CollectAI

close-nasdaq_stocks

2021/08/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210824 0 9.62 9.62 9.62 9.62 0 9.62
AACG.US ATA Creativity Global 20210824 0 2.54 2.94 2.54 2.63 230100 2.63 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20210824 0 9.82 9.855 9.82 9.85 389800 9.85 up up correct
AADI.US Aadi Bioscience Inc 20210824 0 2.22 2.25 2.13 2.23 771100 2.23 up up correct
AAIDX.US AAIDX 20210824 0 22.54 22.54 22.54 22.54 0 21.7099
AAL.US American Airlines Group Inc 20210824 0 19.4 20.02 19.39 19.83 31550400 19.83 up down incorrect
AAME.US Atlantic American Corporation 20210824 0 3.69 3.83 3.68 3.8 22100 3.8 up up correct
AAOI.US Applied Optoelectronics Inc 20210824 0 6.79 7.015 6.75 6.88 418000 6.88 up down incorrect
AAON.US AAON Inc 20210824 0 69.26 69.5411 68.77 68.95 87698 68.7829 down down correct
AAPL.US Apple Inc 20210824 0 149.45 150.86 149.15 149.62 48606428 149.402 up up correct
AATC.US Image Sensing Systems Inc 20210824 0 7 7.04 6.87 6.97 26000 6.8519 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210824 0 74.8 76.14 73.86 74.5 304300 74.5 down up incorrect
ABCB.US Ameris Bancorp 20210824 0 48.89 49.41 48.725 49.18 172710 48.8926 up up correct
ABCL.US AbCellera Biologics Inc 20210824 0 17.09 17.29 16.8 17.06 1030493 17.06 down down correct
ABCM.US Abcam plc 20210824 0 20.58 20.696 20.42 20.52 33800 20.52 down up incorrect
ABEO.US Abeona Therapeutics Inc 20210824 0 1.27 1.32 1.25 1.31 452900 1.31 up down incorrect
ABGI.US ABG Acquisition Corp. I 20210824 0 9.64 9.64 9.64 9.64 200 9.64
ABIO.US ARCA biopharma Inc 20210824 0 2.94 3.05 2.91 3.05 92600 3.05 up up correct
ABMD.US Abiomed Inc 20210824 0 351.27 361.26 351.27 357.62 194100 357.62 up up correct
ABNB.US Airbnb Inc 20210824 0 147 161.98 146.5 161.42 22096800 161.42 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20210824 0 17.72 17.948 16.84 17.06 94800 17.06 down up incorrect
ABSI.US Absci Corporation Common Stock 20210824 0 22.17 23.28 22.056 22.62 166500 22.62 up up correct
ABST.US Absolute Software Corporation 20210824 0 11.49 11.77 11.47 11.66 86000 11.5839 up up correct
ABTX.US Allegiance Bancshares Inc 20210824 0 37.84 38.27 37.75 38.26 73791 38.0318 up up correct
ABUS.US Arbutus Biopharma Corporation 20210824 0 3.13 3.28 3.08 3.25 1338600 3.25 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210824 0 2.35 2.64 2.25 2.61 1012000 2.61 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210824 0 17.05 17.07 16.63 17 971600 17 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20210824 0 9.64 9.64 9.62 9.62 2300 9.62 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210824 0 9.91 9.91 9.91 9.91 0 9.91
ACAHW.US Atlantic Coastal Acquisition Corp 20210824 0 0.7558 0.7558 0.7557 0.7557 550 0.7557 down down correct
ACB.US Aurora Cannabis Inc 20210824 0 6.99 7.26 6.88 7.23 5278970 7.23 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20210824 0 10.28 10.28 10.28 10.28 0 10.28
ACBAW.US Ace Global Business Acquisition Limited 20210824 0 0.5201 0.5201 0.4623 0.48 55864 0.48 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20210824 0 24.5 24.84 24.5 24.64 46200 24.64 up up correct
ACCD.US Accolade Inc 20210824 0 44.34 45.64 43.2 45.63 312554 45.63 up up correct
ACER.US Acer Therapeutics Inc 20210824 0 2.48 2.57 2.47 2.56 67909 2.56 up down incorrect
ACET.US Adicet Bio Inc 20210824 0 7.2 7.3284 7.125 7.27 120255 7.27 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210824 0 9.86 9.87 9.855 9.86 131900 9.86
ACEVU.US ACE Convergence Acquisition Corp 20210824 0 10.14 10.14 10.14 10.14 0 10.14
ACEVW.US ACE Convergence Acquisition Corp 20210824 0 0.59 0.7 0.56 0.7 109195 0.7 up up correct
ACGL.US Arch Capital Group Ltd 20210824 0 42.05 42.54 42.01 42.04 2186300 42.04 down down correct
ACGLN.US Arch Capital Group Ltd 20210824 0 26.13 26.206 26.01 26.08 138900 25.4492 down down correct
ACGLO.US Arch Capital Group Ltd 20210824 0 26.46 26.46 26.27 26.29 23183 25.6055 down down correct
ACHC.US Acadia Healthcare Company Inc 20210824 0 63.4 64.36 62.1 64.17 189700 64.17 up up correct
ACHL.US Achilles Therapeutics plc 20210824 0 6.46 6.7 6.25 6.25 42309 6.25 down down correct
ACHV.US Achieve Life Sciences Inc 20210824 0 7.25 7.64 7.02 7.53 139000 7.53 up up correct
ACIU.US AC Immune SA 20210824 0 6.73 6.95 6.73 6.85 150700 6.85 up down incorrect
ACIW.US ACI Worldwide Inc 20210824 0 32.96 32.96 31.05 31.15 591937 31.15 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20210824 0 9.97 9.97 9.97 9.97 10800 9.97
ACKIU.US Ackrell SPAC Partners I Co 20210824 0 10.21 10.21 10.2 10.2 12000 10.2 down down correct
ACKIW.US Ackrell SPAC Partners I Co 20210824 0 0.52 0.5201 0.5001 0.5001 16208 0.5001 down down correct
ACLS.US Axcelis Technologies Inc 20210824 0 45 45.42 44.38 45.25 178500 45.25 up up correct
ACMR.US ACM Research Inc 20210824 0 85.63 89.29 84.9 88.96 1039200 88.96 up up correct
ACNB.US ACNB Corporation 20210824 0 29.11 29.25 28.82 29 11865 28.4935 down down correct
ACOR.US Acorda Therapeutics Inc 20210824 0 3.98 4.13 3.92 4.06 153800 4.06 up up correct
ACQR.US Independence Holdings Corp 20210824 0 9.74 9.74 9.74 9.74 0 9.74
ACQRU.US Independence Holdings Corp 20210824 0 9.9 9.9 9.86 9.86 7400 9.86 down down correct
ACQRW.US Independence Holdings Corp 20210824 0 1.18 1.2 1.1 1.1 15915 1.1 down down correct
ACRS.US Aclaris Therapeutics Inc 20210824 0 14.45 14.78 14.13 14.65 299700 14.65 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210824 0 1.12 1.12 1.1 1.11 550500 1.11 down down correct
ACST.US Acasti Pharma Inc 20210824 0 0.45 0.4669 0.4415 0.4548 674428 3.6384 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20210824 0 9.7 9.7 9.7 9.7 0 9.7
ACTDU.US ArcLight Clean Transition Corp. II 20210824 0 9.9 9.9 9.9 9.9 0 9.9
ACTDW.US ArcLight Clean Transition Corp. II 20210824 0 1.0707 1.12 1.0707 1.12 224 1.12 up up correct
ACTG.US Acacia Research Corporation 20210824 0 5.85 5.98 5.81 5.85 145900 5.85
ACVA.US ACV Auctions Inc 20210824 0 19.7 20.65 19.51 20.29 784300 20.29 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20210824 0 4.56 4.745 4.48 4.66 33300 4.66 up up correct
ADAG.US Adagene Inc 20210824 0 17.05 17.99 16.81 16.89 17000 16.89 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20210824 0 4.32 4.49 4.2 4.38 890700 4.38 up up correct
ADBE.US Adobe Inc 20210824 0 659.14 660 653.4 657.24 866400 657.24 down down correct
ADER.US 26 Capital Acquisition Corp 20210824 0 9.62 9.63 9.6 9.63 60700 9.63 up up correct
ADERU.US 26 Capital Acquisition Corp 20210824 0 10.02 10.09 10 10.09 56500 10.09 up up correct
ADERW.US 26 Capital Acquisition Corp 20210824 0 0.9419 0.9899 0.791 0.8864 55359 0.8864 down down correct
ADES.US Advanced Emissions Solutions Inc 20210824 0 7 7.1 6.94 6.94 41000 6.94 down down correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20210824 0 29.57 29.62 28.6 29.22 376205 29.22 down up incorrect
ADI.US Analog Devices Inc 20210824 0 169.84 170.36 164.75 165.85 8137035 164.5221 down down correct
ADIL.US Adial Pharmaceuticals Inc 20210824 0 3.49 3.49 3.32 3.45 629800 3.45 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210824 0 0.8463 0.8699 0.8463 0.8699 730 0.8699 up up correct
ADMA.US ADMA Biologics Inc 20210824 0 1.3 1.36 1.29 1.36 1696600 1.36 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210824 0 1.11 1.17 1.06 1.13 9496700 1.13 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20210824 0 4.63 4.63 4.42 4.48 212500 4.48 down down correct
ADN.US Advent Technologies Holdings Inc 20210824 0 7.24 7.67 7.12 7.62 188700 7.62 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210824 0 0.95 0.9899 0.9016 0.97 271302 0.97 up up correct
ADOC.US Edoc Acquisition Corp 20210824 0 10.09 10.09 10.05 10.05 3700 10.05 down down correct
ADOCR.US Edoc Acquisition Corp 20210824 0 0.3801 0.3801 0.36 0.36 35278 0.36 down down correct
ADOCW.US Edoc Acquisition Corp 20210824 0 0.24 0.25 0.2301 0.25 49272 0.25 up up correct
ADP.US Automatic Data Processing Inc 20210824 0 210.79 211.63 208.03 208.19 1663103 206.3262 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20210824 0 32.32 33.48 32.09 33.45 408600 33.45 up up correct
ADSK.US Autodesk Inc 20210824 0 338.98 344.39 338.48 341.07 1032200 341.07 up up correct
ADTN.US ADTRAN Inc 20210824 0 23.48 23.773 23.1701 23.51 215640 23.4098 up up correct
ADTX.US Aditxt Inc 20210824 0 1.94 1.99 1.89 1.98 153600 1.98 up up correct
ADUS.US Addus HomeCare Corporation 20210824 0 88.51 90.04 87.69 89.78 71000 89.78 up up correct
ADV.US Advantage Solutions Inc 20210824 0 8.98 9.125 8.94 9 456000 9 up up correct
ADVM.US Adverum Biotechnologies Inc 20210824 0 2.36 2.385 2.275 2.35 577600 2.35 down down correct
ADVWW.US Advantage Solutions Inc 20210824 0 1.87 1.93 1.74 1.86 163796 1.86 down down correct
ADXN.US Addex Therapeutics Ltd 20210824 0 10 10.2 9.5 9.95 9200 9.95 down down correct
ADXS.US Advaxis Inc 20210824 0 0.42 0.446 0.408 0.424 3407300 0.424 up up correct
AEAC.US Authentic Equity Acquisition Corp 20210824 0 9.62 9.68 9.62 9.67 4900 9.67 up up correct
AEACU.US Authentic Equity Acquisition Corp 20210824 0 9.945 9.96 9.935 9.96 6300 9.96 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210824 0 0.71 0.71 0.6339 0.7099 8899 0.7099 down up incorrect
AEHL.US Antelope Enterprise Holdings Limited 20210824 0 2.92 3.11 2.84 3 1006300 3 up up correct
AEHR.US Aehr Test Systems 20210824 0 6.11 6.48 5.82 5.96 2635400 5.96 down down correct
AEI.US Alset EHome International Inc 20210824 0 1.9 1.98 1.861 1.96 942700 1.96 up up correct
AEIS.US Advanced Energy Industries Inc 20210824 0 84.27 87.11 84.27 86.86 287679 86.7626 up up correct
AEL.US PB 20210824 0 27.86 27.9 27.74 27.7907 11495 27.7907 down down correct
AEMD.US Aethlon Medical Inc 20210824 0 3.46 3.57 3.4 3.44 483500 3.44 down down correct
AEP.US American Electric Power Company Inc 20210824 0 90.03 90.03 88.7 89.23 1690329 88.4004 down up incorrect
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210824 0 51.11 51.11 50.632 50.7 45000 49.1609 down down correct
AEPPZ.US American Electric Power Company Inc 20210824 0 52.96 53.11 52.85 53.11 86800 52.3159 up up correct
AERI.US Aerie Pharmaceuticals Inc 20210824 0 14.77 14.92 14.45 14.64 194800 14.64 down down correct
AESE.US Allied Esports Entertainment Inc 20210824 0 1.91 2.005 1.91 1.99 211000 1.99 up up correct
AEY.US ADDvantage Technologies Group Inc 20210824 0 2.42 2.52 2.42 2.47 22800 2.47 up up correct
AEYE.US AudioEye Inc 20210824 0 11.74 12.75 11.74 12.43 82900 12.43 up up correct
AEZS.US Aeterna Zentaris Inc 20210824 0 0.66 0.7 0.65 0.69 1121000 0.69 up up correct
AFAQ.US AF Acquisition Corp 20210824 0 9.62 9.63 9.619 9.63 4200 9.63 up up correct
AFAQU.US AF Acquisition Corp 20210824 0 9.85 9.85 9.85 9.85 0 9.85
AFAQW.US AF Acquisition Corp 20210824 0 0.6601 0.661 0.6501 0.6501 2 0.6501 down up incorrect
AFBI.US Affinity Bancshares Inc 20210824 0 13.6 13.6 13.54 13.54 580 13.54 down down correct
AFCG.US AFC Gamma Inc 20210824 0 20.92 21.148 20.805 21.05 107700 20.1884 up up correct
AFIB.US Acutus Medical Inc 20210824 0 13.31 13.403 12.82 13.14 153000 13.14 down down correct
AFIN.US American Finance Trust Inc 20210824 0 8.5 8.54 8.44 8.51 579675 8.3 up up correct
AFINO.US American Finance Trust Inc 20210824 0 26.71 26.73 26.71 26.72 5600 26.2648 up up correct
AFINP.US American Finance Trust Inc 20210824 0 26.83 27.129 26.8 26.91 15800 26.4384 up up correct
AFMD.US Affimed N.V 20210824 0 6.22 6.22 5.98 6.17 1803900 6.17 down down correct
AFRM.US Affirm Holdings Inc 20210824 0 68 70.698 67.32 68.53 2206500 68.53 up up correct
AFYA.US Afya Limited 20210824 0 20.19 21.2 20.17 20.87 152400 20.87 up up correct
AGBA.US AGBA Acquisition Limited 20210824 0 10.823 10.823 10.823 10.823 0 10.823
AGBAR.US AGBA Acquisition Limited 20210824 0 0.35 0.35 0.32 0.3498 38523 0.3498 down down correct
AGBAU.US AGBA Acquisition Limited 20210824 0 12.31 12.31 12.31 12.31 0 12.31
AGBAW.US AGBA Acquisition Limited 20210824 0 0.1565 0.1565 0.15 0.15 22139 0.15 down up incorrect
AGCUU.US Altimeter Growth Corp 20210824 0 10.7 10.7666 10.68 10.69 304950 10.69 down down correct
AGCWW.US Altimeter Growth Corp 20210824 0 2.21 2.44 2.15 2.24 100300 2.24 up up correct
AGEN.US Agenus Inc 20210824 0 6.21 6.3 6.05 6.19 3689496 6.19 down down correct
AGFS.US AgroFresh Solutions Inc 20210824 0 1.92 1.93 1.83 1.845 92600 1.845 down down correct
AGFY.US Agrify Corporation 20210824 0 34.19 34.26 29.72 29.79 1782700 29.79 down down correct
AGGR.US Agile Growth Corp 20210824 0 9.63 9.63 9.63 9.63 200 9.63
AGGRU.US Agile Growth Corp 20210824 0 9.86 9.86 9.86 9.86 400 9.86
AGGRW.US Agile Growth Corp 20210824 0 0.6789 0.69 0.6561 0.66 12593 0.66 down down correct
AGIL.US AgileThought Inc 20210824 0 10.9474 11.9406 10.9 11.05 8602 11.05 up up correct
AGILW.US AgileThought Inc 20210824 0 1 1.5 1 1.2 34278 1.2 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20210824 0 43.93 44.43 43.71 44.13 408700 44.13 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210824 0 7.11 7.24 7 7.16 91400 7.16 up up correct
AGMH.US AGM Group Holdings Inc 20210824 0 9.52 10.03 9 9.25 292500 9.25 down up incorrect
AGNC.US AGNC Investment Corp 20210824 0 16.32 16.46 16.3018 16.42 3784472 15.8155 up up correct
AGNCM.US AGNC Investment Corp 20210824 0 25.98 25.98 25.81 25.98 9100 25.1227
AGNCN.US AGNC Investment Corp 20210824 0 26.49 26.5 26.3072 26.45 10746 25.5716 down down correct
AGNCO.US AGNC Investment Corp 20210824 0 25.97 25.98 25.909 25.93 15200 25.1214 down down correct
AGNCP.US AGNC Investment Corp. 20210824 0 25.3 25.42 25.27 25.42 70456 25.0382 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20210824 0 2.25 2.33 2.18 2.23 220746 2.23 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20210824 0 0.7401 0.75 0.63 0.6301 3727 0.6301 down down correct
AGRX.US Agile Therapeutics Inc 20210824 0 1.02 1.06 1.01 1.05 506800 1.05 up up correct
AGTC.US Applied Genetic Technologies Corporation 20210824 0 3.48 3.585 3.42 3.56 321300 3.56 up up correct
AGYS.US Agilysys Inc 20210824 0 53.23 53.35 52.12 52.61 57800 52.61 down down correct
AHCO.US AdaptHealth Corp 20210824 0 23.58 23.76 23 23.63 626000 23.63 up up correct
AHPI.US Allied Healthcare Products Inc 20210824 0 9.25 10.23 9 10.05 1091600 10.05 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210824 0 4.44 4.59 4.42 4.45 43200 4.45 up up correct
AIHS.US Senmiao Technology Limited 20210824 0 0.595 0.65 0.579 0.61 606400 0.61 up up correct
AIKI.US AIkido Pharma Inc 20210824 0 0.78 0.79 0.77 0.78 559000 0.78
AIMC.US Altra Industrial Motion Corp 20210824 0 59.39 59.97 58.16 59.53 201263 59.3509 up up correct
AINV.US Apollo Investment Corporation 20210824 0 13.68 13.75 13.59 13.65 210864 12.9105 down down correct
AIRG.US Airgain Inc 20210824 0 13.69 13.85 13.6 13.77 77300 13.77 up up correct
AIRT.US Air T Inc 20210824 0 33.4 35 33.2 33.91 5000 33.91 up up correct
AIRTP.US Air T Inc 20210824 0 25 25.19 24.891 25.19 8100 24.6941 up up correct
AKAM.US Akamai Technologies Inc 20210824 0 114.7 114.8 113.29 113.75 720900 113.75 down down correct
AKBA.US Akebia Therapeutics Inc 20210824 0 2.7 2.74 2.57 2.61 1549700 2.61 down down correct
AKIC.US Sports Ventures Acquisition Corp 20210824 0 9.66 9.67 9.61 9.62 25500 9.62 down down correct
AKICU.US Sports Ventures Acquisition Corp 20210824 0 9.85 9.85 9.82 9.82 29900 9.82 down down correct
AKICW.US Sports Ventures Acquisition Corp 20210824 0 0.66 0.66 0.6 0.6507 8118 0.6507 down down correct
AKRO.US Akero Therapeutics Inc 20210824 0 22.01 22.72 21.03 21.95 182200 21.95 down down correct
AKTS.US Akoustis Technologies Inc 20210824 0 8.91 8.99 8.71 8.92 294300 8.92 up down incorrect
AKTX.US Akari Therapeutics Plc 20210824 0 1.67 1.69 1.6 1.64 46500 1.64 down down correct
AKU.US Akumin Inc 20210824 0 2.3 2.34 2.27 2.3 30500 2.3
AKUS.US Akouos Inc 20210824 0 10.75 10.93 10.49 10.82 316900 10.82 up up correct
AKYA.US Akoya Biosciences Inc 20210824 0 16.785 17.21 15.78 17.05 84200 17.05 up up correct
ALAC.US Alberton Acquisition Corporation 20210824 0 11.24 11.33 11.24 11.28 2900 11.28 up up correct
ALACR.US Alberton Acquisition Corporation RT 20210824 0 0.4401 0.4642 0.4391 0.4398 55774 0.4398 down down correct
ALACU.US Alberton Acquisition Corporation 20210824 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210824 0 0.2999 0.2999 0.2601 0.2769 31570 0.2769 down down correct
ALBO.US Albireo Pharma Inc 20210824 0 29.68 29.9 29.07 29.89 124700 29.89 up up correct
ALCO.US Alico Inc 20210824 0 36.73 37.32 36.47 37 30308 35.9906 up up correct
ALDX.US Aldeyra Therapeutics Inc 20210824 0 8.98 9.079 8.66 8.82 257100 8.82 down down correct
ALEC.US Alector Inc 20210824 0 26.04 26.58 25.29 26.43 394900 26.43 up up correct
ALF.US Alfi Inc 20210824 0 9.43 9.85 9.02 9.2 3062200 9.2 down down correct
ALFIW.US Alfi Inc 20210824 0 5.13 5.5 4.89 5.35 4478 5.35 up up correct
ALGM.US Allegro MicroSystems Inc 20210824 0 28.27 28.955 28.16 28.4 183300 28.4 up up correct
ALGN.US Align Technology Inc 20210824 0 696.34 715.74 696.34 712.84 602500 712.84 up up correct
ALGS.US Aligos Therapeutics Inc 20210824 0 16.23 16.55 15.5 15.88 89700 15.88 down down correct
ALGT.US Allegiant Travel Company 20210824 0 186.34 188.14 183.92 186.68 159800 186.68 up up correct
ALHC.US Alignment Healthcare Inc 20210824 0 17.88 18.473 17.67 17.86 92600 17.86 down down correct
ALIM.US Alimera Sciences Inc 20210824 0 5.18 5.4 5.11 5.35 53400 5.35 up down incorrect
ALJJ.US ALJ Regional Holdings Inc 20210824 0 1.2 1.3 1.2 1.26 31400 1.26 up up correct
ALKS.US Alkermes plc 20210824 0 29.68 30.37 29.68 30.37 912400 30.37 up up correct
ALKT.US Alkami Technology Inc 20210824 0 26.64 28.1 26.41 28.03 102400 28.03 up up correct
ALLK.US Allakos Inc 20210824 0 83.33 83.81 81.78 83.39 128100 83.39 up up correct
ALLO.US Allogene Therapeutics Inc 20210824 0 23.98 24.31 23.47 24.26 631300 24.26 up up correct
ALLT.US Allot Ltd 20210824 0 15.96 16.52 15.86 16.47 82700 16.47 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210824 0 0.919 0.98 0.91 0.97 1568800 0.97 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20210824 0 199.01 202.58 196.08 201.9 299000 201.9 up down incorrect
ALOT.US AstroNova Inc 20210824 0 15.08 15.5 15.07 15.45 3900 15.45 up up correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210824 0 9.9 9.9 9.9 9.9 745 9.9
ALPN.US Alpine Immune Sciences Inc 20210824 0 9.43 9.43 8.75 9.2 47800 9.2 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210824 0 2.61 2.65 2.52 2.57 341100 2.57 down down correct
ALRM.US Alarm.com Holdings Inc 20210824 0 82.5 83.2 81.13 81.78 206700 81.78 down down correct
ALRN.US Aileron Therapeutics Inc 20210824 0 1.14 1.2 1.09 1.19 1504000 1.19 up down incorrect
ALRS.US Alerus Financial Corporation 20210824 0 28.55 29.17 28.2 28.65 12084 28.3257 up up correct
ALT.US Altimmune Inc 20210824 0 12.98 13.53 12.63 13.26 902100 13.26 up up correct
ALTM.US Altus Midstream Company 20210824 0 66.41 67.1 65.4853 65.96 62757 63.054 down up incorrect
ALTO.US Alto Ingredients Inc 20210824 0 4.75 4.94 4.69 4.92 2338500 4.92 up up correct
ALTR.US Altair Engineering Inc 20210824 0 74.99 76.52 74.62 76.39 281800 76.39 up up correct
ALTU.US Altitude Acquisition Corp 20210824 0 9.761 9.8 9.76 9.78 76000 9.78 up up correct
ALTUU.US Altitude Acquisition Corp 20210824 0 10.12 10.12 10.12 10.12 300 10.12
ALTUW.US Altitude Acquisition Corp 20210824 0 0.693 0.7 0.661 0.682 43800 0.682 down down correct
ALVR.US AlloVir Inc 20210824 0 18.75 18.86 17.88 18.57 153400 18.57 down down correct
ALXO.US ALX Oncology Holdings Inc 20210824 0 72.21 74.685 70.46 74.44 488500 74.44 up up correct
ALYA.US Alithya Group Inc 20210824 0 2.71 2.81 2.71 2.8 14000 2.8 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20210824 0 3.33 3.39 3.24 3.29 776900 3.29 down up incorrect
AMAL.US Amalgamated Financial Corp 20210824 0 15.4999 15.57 15.39 15.48 14250 15.4126 down down correct
AMAO.US American Acquisition Opportunity Inc 20210824 0 9.92 9.92 9.92 9.92 0 9.92
AMAOU.US American Acquisition Opportunity Inc 20210824 0 10.102 10.102 10.102 10.102 0 10.102
AMAOW.US American Acquisition Opportunity Inc 20210824 0 0.66 0.665 0.59 0.6266 22357 0.6266 down down correct
AMAT.US Applied Materials Inc 20210824 0 131.8 133.38 130.62 131.44 6356617 130.9886 down down correct
AMBA.US Ambarella Inc 20210824 0 98.59 99.76 98.01 99.52 169000 99.52 up up correct
AMCX.US AMC Networks Inc 20210824 0 49.67 49.99 48.29 48.7 353000 48.7 down down correct
AMD.US Advanced Micro Devices Inc 20210824 0 109.45 109.61 107.28 107.65 51239301 107.65 down down correct
AMED.US Amedisys Inc 20210824 0 179.03 183.59 178.71 182.32 312700 182.32 up up correct
AMEH.US Apollo Medical Holdings Inc 20210824 0 71.7 72.18 68.65 70.29 312742 70.29 down down correct
AMGN.US Amgen Inc 20210824 0 225.52 225.68 223.56 224.38 1790382 222.5118 down down correct
AMKR.US Amkor Technology Inc 20210824 0 25.35 25.82 25.25 25.75 1024153 25.6571 up up correct
AMNB.US American National Bankshares Inc 20210824 0 32.79 33.58 32.79 33.31 15154 32.7983 up up correct
AMOT.US Allied Motion Technologies Inc 20210824 0 33.45 34.8192 33.4125 34.48 31060 34.4588 up up correct
AMPG.US AmpliTech Group Inc 20210824 0 3.34 3.47 3.3 3.36 54400 3.36 up up correct
AMPGW.US AmpliTech Group Inc 20210824 0 1.232 1.232 1.232 1.232 0 1.232
AMPH.US Amphastar Pharmaceuticals Inc 20210824 0 19.17 19.47 19.13 19.22 107400 19.22 up up correct
AMRK.US A 20210824 0 47.95 48.83 47.54 48.53 36201 48.53 up up correct
AMRN.US Amarin Corporation plc 20210824 0 5.93 5.93 5.62 5.77 4293900 5.77 down up incorrect
AMRS.US Amyris Inc 20210824 0 14.51 14.98 14.2 14.48 4234700 14.48 down down correct
AMSC.US American Superconductor Corporation 20210824 0 12.23 12.44 11.87 12.1 239000 12.1 down down correct
AMSF.US AMERISAFE Inc 20210824 0 57.53 57.53 56.94 57.08 36296 52.935 down down correct
AMST.US Amesite Inc 20210824 0 1.81 1.92 1.773 1.86 151100 1.86 up up correct
AMSWA.US American Software Inc 20210824 0 22.91 23.03 22.63 22.84 70035 22.7567 down up incorrect
AMTB.US Amerant Bancorp Inc 20210824 0 23.95 24.38 23.9421 24.16 32898 24.1186 up up correct
AMTBB.US Amerant Bancorp Inc 20210824 0 20.73 20.73 20.09 20.09 600 20.09 down down correct
AMTI.US Applied Molecular Transport Inc 20210824 0 29.94 30.03 29.092 29.69 67600 29.69 down up incorrect
AMTX.US Aemetis Inc 20210824 0 9.1 10.05 9.06 9.89 1333600 9.89 up up correct
AMWD.US American Woodmark Corporation 20210824 0 78.46 80.79 78.46 79.7 59000 79.7 up up correct
AMYT.US Amryt Pharma plc 20210824 0 11.72 11.96 11.72 11.81 68400 11.81 up up correct
AMZN.US Amazon.com Inc 20210824 0 3280 3315.49 3274.5801 3305.78 2551800 3305.78 up up correct
ANAB.US AnaptysBio Inc 20210824 0 25.7 25.7 24.72 25.1 83400 25.1 down down correct
ANAT.US American National Group Inc 20210824 0 191.2 192.715 190.77 191.76 55482 190.1245 up up correct
ANDE.US The Andersons Inc 20210824 0 30.92 31.06 29.83 30.84 226219 30.6678 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20210824 0 6.84 6.84 6.6 6.6 900 6.6 down down correct
ANGI.US Angi Inc 20210824 0 10.5 10.7 10.46 10.67 716700 10.67 up down incorrect
ANGN.US Angion Biomedica Corp 20210824 0 10.15 10.198 9.36 9.9 288979 9.9 down down correct
ANGO.US AngioDynamics Inc 20210824 0 27.56 28.04 27.56 27.91 112200 27.91 up up correct
ANIK.US Anika Therapeutics Inc 20210824 0 42.96 43.52 41.94 42.1 58100 42.1 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210824 0 29.8 29.8 28.88 29 66173 29 down down correct
ANIX.US Anixa Biosciences Inc 20210824 0 4.72 4.73 4.5 4.55 208700 4.55 down down correct
ANNX.US Annexon Inc 20210824 0 17.51 17.63 16.36 16.74 60300 16.74 down down correct
ANPC.US AnPac Bio 20210824 0 3.57 3.6 3.52 3.55 27700 3.55 down down correct
ANSS.US ANSYS Inc 20210824 0 368.52 370.19 367.69 368.73 181100 368.73 up down incorrect
ANTE.US AirNet Technology Inc 20210824 0 2.63 2.75 2.63 2.68 40100 2.68 up up correct
ANY.US Sphere 3D Corp 20210824 0 4.179 4.46 4.05 4.1 6003600 4.1 down down correct
ANZU.US Anzu Special Acquisition Corp I 20210824 0 9.64 9.69 9.64 9.69 600 9.69 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20210824 0 9.87 9.87 9.87 9.87 1000 9.87
ANZUW.US Anzu Special Acquisition Corp I 20210824 0 0.6606 0.7401 0.6606 0.72 2866 0.72 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20210824 0 26.57 27.15 26.28 26.9 150500 26.9 up up correct
AOUT.US American Outdoor Brands Inc 20210824 0 26.7 27.23 26.66 26.86 52400 26.86 up up correct
APA.US APA Corporation 20210824 0 17.6305 18.11 17.45 17.9 8581748 17.8592 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20210824 0 9.99 9.99 9.99 9.99 0 9.99
APDN.US Applied DNA Sciences Inc 20210824 0 5.78 5.95 5.63 5.88 81900 5.88 up up correct
APEI.US American Public Education Inc 20210824 0 26.79 26.97 26.49 26.49 48437 26.49 down down correct
APEN.US Apollo Endosurgery Inc 20210824 0 7.68 8.24 7.53 8.01 86300 8.01 up up correct
API.US Agora Inc 20210824 0 28.3 30.71 28.25 29.98 1058700 29.98 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210824 0 61.75 62.54 60.54 61.24 726800 61.24 down down correct
APLT.US Applied Therapeutics Inc 20210824 0 18.09 18.335 17.22 17.48 36700 17.48 down down correct
APM.US Aptorum Group Limited 20210824 0 2.41 2.5 2.41 2.485 108700 2.485 up up correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20210824 0 9.87 9.88 9.85 9.85 3400 9.85 down down correct
APOG.US Apogee Enterprises Inc 20210824 0 41.98 42.4099 41.55 42.17 64905 41.962 up up correct
APOP.US Cellect Biotechnology Ltd 20210824 0 4.23 4.5 4.15 4.31 554249 17.24 up up correct
APP.US AppLovin Corporation 20210824 0 72 74.56 69.48 74.5 1181700 74.5 up up correct
APPF.US AppFolio Inc 20210824 0 126.78 127.62 124.72 124.98 256100 124.98 down down correct
APPH.US AppHarvest Inc 20210824 0 7.79 7.939 7.56 7.83 1276400 7.83 up up correct
APPHW.US AppHarvest Inc 20210824 0 1.8101 1.845 1.7992 1.8204 24878 1.8204 up up correct
APPN.US Appian Corporation 20210824 0 101.08 104.21 101.08 104.17 402800 104.17 up up correct
APPS.US Digital Turbine Inc 20210824 0 52 53.76 51.95 53.05 3226000 53.05 up up correct
APR.US Apria Inc 20210824 0 37.77 38.09 36.21 36.3 389738 36.3 down down correct
APRE.US Aprea Therapeutics Inc 20210824 0 3.79 4.11 3.67 4.06 910900 4.06 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20210824 0 9.93 9.93 9.93 9.93 0 9.93
APTO.US Aptose Biosciences Inc 20210824 0 2.7 2.93 2.7 2.86 1443100 2.86 up up correct
APTX.US Aptinyx Inc 20210824 0 2.47 2.51 2.43 2.49 144200 2.49 up up correct
APVO.US Aptevo Therapeutics Inc 20210824 0 17.5 17.94 17 17.19 51000 17.19 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210824 0 3.01 3.36 3.01 3.29 12200 3.29 up up correct
APYX.US Apyx Medical Corporation 20210824 0 11.05 11.74 11.02 11.72 92300 11.72 up up correct
AQB.US AquaBounty Technologies Inc 20210824 0 4.57 4.6 4.44 4.54 401900 4.54 down up incorrect
AQMS.US Aqua Metals Inc 20210824 0 2.14 2.24 2.05 2.23 1279100 2.23 up up correct
AQST.US Aquestive Therapeutics Inc 20210824 0 3.8 3.98 3.77 3.9 294800 3.9 up up correct
ARAV.US Aravive Inc 20210824 0 4.08 4.1 3.95 4.06 44000 4.06 down down correct
ARAY.US Accuray Incorporated 20210824 0 4.08 4.08 3.88 3.88 442800 3.88 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210824 0 10.01 10.01 9.981 10 2600 10 down down correct
ARBG.US Aequi Acquisition Corp 20210824 0 9.68 9.68 9.68 9.68 0 9.68
ARBGU.US Aequi Acquisition Corp 20210824 0 9.9 9.9 9.9 9.9 0 9.9
ARBGW.US Aequi Acquisition Corp 20210824 0 0.7899 0.7899 0.7111 0.7699 12195 0.7699 down up incorrect
ARCB.US ArcBest Corporation 20210824 0 66.51 67.98 65.865 67.1 134452 67.052 up up correct
ARCC.US Ares Capital Corporation 20210824 0 19.9 20.01 19.85 19.94 1447333 19.1504 up down incorrect
ARCE.US Arco Platform Limited 20210824 0 24.38 24.76 23.4 23.44 397900 23.44 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210824 0 50.58 51.48 48.77 51.24 427100 51.24 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20210824 0 3.75 3.97 3.74 3.85 32300 3.85 up up correct
ARDX.US Ardelyx Inc 20210824 0 1.45 1.48 1.41 1.47 2768100 1.47 up down incorrect
AREC.US American Resources Corporation 20210824 0 1.96 2.06 1.91 2.01 864900 2.01 up up correct
ARGO.US PA 20210824 0 27.69 27.77 27.69 27.71 14857 27.71 up down incorrect
ARGX.US argenx SE 20210824 0 335.5 344.14 335.435 343.25 195400 343.25 up up correct
ARKO.US Arko Corp 20210824 0 9.08 9.77 8.85 9.24 794600 9.24 up up correct
ARKOW.US Arko Corp 20210824 0 1.5 1.78 1.28 1.65 414581 1.65 up up correct
ARKR.US Ark Restaurants Corp 20210824 0 15.7 16.29 15.7 16.29 17700 16.29 up up correct
ARLP.US Alliance Resource Partners L.P 20210824 0 8.03 8.16 8.03 8.09 101826 7.9539 up down incorrect
ARNA.US Arena Pharmaceuticals Inc 20210824 0 50.98 51.21 49.4 50.59 383300 50.59 down down correct
AROW.US Arrow Financial Corporation 20210824 0 35.76 35.96 35.14 35.37 16232 34.8677 down down correct
ARQQ.US Arqit Quantum Inc 20210824 0 9.94 9.95 9.89 9.9 542764 9.9 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20210824 0 1.19 1.27 1.09 1.18 56723 1.18 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20210824 0 21.06 21.36 20.185 20.59 66400 20.59 down down correct
ARRW.US Arrowroot Acquisition Corp 20210824 0 9.65 9.65 9.65 9.65 900 9.65
ARRWU.US Arrowroot Acquisition Corp 20210824 0 9.98 9.98 9.98 9.98 0 9.98
ARRWW.US Arrowroot Acquisition Corp 20210824 0 0.6 0.605 0.53 0.53 6017 0.53 down down correct
ARRY.US Array Technologies Inc 20210824 0 19.25 19.63 18.8 18.95 2053400 18.95 down down correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20210824 0 9.61 9.65 9.61 9.62 1100 9.62 up up correct
ARTAU.US Artisan Acquisition Corp 20210824 0 9.85 9.85 9.845 9.85 105500 9.85
ARTAW.US Artisan Acquisition Corp. Warrants 20210824 0 0.82 0.82 0.7011 0.756 1486 0.756 down down correct
ARTL.US Artelo Biosciences Inc 20210824 0 0.89 0.948 0.89 0.914 354400 0.914 up down incorrect
ARTLW.US Artelo Biosciences Inc 20210824 0 0.32 0.4 0.26 0.2701 9956 0.2701 down down correct
ARTNA.US Artesian Resources Corporation 20210824 0 38.6 39.08 38.6 38.94 8562 38.6847 up up correct
ARTW.US Art's 20210824 0 3.57 3.64 3.4 3.43 22500 3.43 down down correct
ARVL.US Arrival 20210824 0 10.719 11.135 10.719 10.99 1258300 10.99 up up correct
ARVN.US Arvinas Inc 20210824 0 87.34 87.78 82.26 85.11 367400 85.11 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210824 0 62.04 63 61.26 62.94 375100 62.94 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210824 0 9.83 9.83 9.83 9.83 100 9.83
ARYE.US ARYA Sciences Acquisition Corp V 20210824 0 9.8 9.81 9.8 9.8 2900 9.8
ASAX.US Astrea Acquisition Corp 20210824 0 9.79 9.81 9.76 9.76 65800 9.76 down down correct
ASAXU.US Astrea Acquisition Corp 20210824 0 9.98 10.02 9.98 10.01 41059 10.01 up down incorrect
ASAXW.US Astrea Acquisition Corp 20210824 0 0.515 0.5151 0.51 0.515 287045 0.515
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210824 0 23.11 23.11 23.11 23.11 0 21.3397
ASLE.US AerSale Corporation 20210824 0 13.8 13.8 13.01 13.34 24200 13.34 down up incorrect
ASLEW.US AerSale Corporation 20210824 0 3.49 3.7 3.25 3.36 96724 3.36 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210824 0 2.57 2.64 2.49 2.59 352800 2.59 up up correct
ASMB.US Assembly Biosciences Inc 20210824 0 3.65 3.78 3.64 3.76 1027668 3.76 up up correct
ASML.US ASML Holding N.V 20210824 0 806.1 807.7117 801.58 805.61 453813 803.5304 down down correct
ASO.US Academy Sports and Outdoors Inc 20210824 0 38.64 40.02 38.49 39.61 2109625 39.61 up up correct
ASPAU.US Abri SPAC I Inc Unit 20210824 0 10.04 10.04 10.04 10.04 900 10.04
ASPC.US Alpha Capital Acquisition Company 20210824 0 9.68 9.69 9.68 9.69 3400 9.69 up up correct
ASPCU.US Alpha Capital Acquisition Company 20210824 0 9.85 9.85 9.85 9.85 0 9.85
ASPCW.US Alpha Capital Acquisition Company 20210824 0 0.53 0.5333 0.53 0.5333 1000 0.5333 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20210824 0 8.5 8.85 8.4 8.78 84800 8.78 up up correct
ASPU.US Aspen Group Inc 20210824 0 5.79 6.39 5.79 6.27 108100 6.27 up up correct
ASRT.US Assertio Holdings Inc 20210824 0 0.98 1.01 0.96 1.01 320800 1.01 up up correct
ASRV.US AmeriServ Financial Inc 20210824 0 3.7506 3.9 3.75 3.9 12366 3.8753 up up correct
ASTC.US Astrotech Corporation 20210824 0 1.04 1.04 1 1.04 335800 1.04
ASTE.US Astec Industries Inc 20210824 0 59.44 60.77 59.39 60.63 49907 60.5323 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210824 0 10.6 11.4 10.51 11.19 520900 11.19 up up correct
ASTR.US Astra Space Inc 20210824 0 10.74 11.65 10.72 11.58 5211500 11.58 up up correct
ASTRW.US Astra Space Equity Warrant Exp 4th August 2027 20210824 0 3.48 3.6599 3.3015 3.515 210432 3.515 up up correct
ASTS.US AST SpaceMobile Inc 20210824 0 9.557 9.557 8.96 9.44 941200 9.44 down down correct
ASTSW.US AST SpaceMobile Inc 20210824 0 3.38 3.41 3.0628 3.25 31814 3.25 down down correct
ASUR.US Asure Software Inc 20210824 0 9.01 9.18 8.74 8.97 64388 8.97 down down correct
ASYS.US Amtech Systems Inc 20210824 0 9.95 10.23 9.85 10.05 25900 10.05 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20210824 0 16.53 16.58 16.16 16.19 240900 16.19 down down correct
ATAX.US America First Multifamily Investors L.P 20210824 0 6.53 6.57 6.41 6.51 88608 6.2172 down down correct
ATCOL.US Atlas Corp 20210824 0 26.51 26.65 26.34 26.5 9900 26.0621 down down correct
ATCX.US Atlas Technical Consultants Inc 20210824 0 10.2 10.78 10.19 10.42 388100 10.42 up up correct
ATEC.US Alphatec Holdings Inc 20210824 0 12.87 13.18 12.67 13.08 720500 13.08 up down incorrect
ATER.US Aterian Inc 20210824 0 3.3 3.95 3.26 3.74 5768200 3.74 up up correct
ATEX.US Anterix Inc 20210824 0 56.88 57.305 55.54 57.03 73213 57.03 up up correct
ATHA.US Athira Pharma Inc 20210824 0 10.2 10.33 10.02 10.22 171600 10.22 up up correct
ATHE.US Alterity Therapeutics Limited 20210824 0 1.36 1.39 1.34 1.34 458900 1.34 down down correct
ATHX.US Athersys Inc 20210824 0 1.62 1.62 1.53 1.58 160900000 1.58 down up incorrect
ATIF.US ATIF Holdings Limited 20210824 0 0.5 0.514 0.458 0.488 345600 0.488 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20210824 0 50.89 53.13 50.32 52.83 83000 52.83 up up correct
ATLCP.US Atlanticus Holdings Corporation 20210824 0 24.98 25.01 24.98 25.01 22600 24.0548 up up correct
ATLO.US Ames National Corporation 20210824 0 23.55 23.7 23.14 23.53 23665 23.2828 down down correct
ATMH.US All Things Mobile Analytic Inc 20210824 0 0.113 0.15 0.113 0.15 62800 0.15 up up correct
ATNF.US 180 Life Sciences Corp 20210824 0 5.81 5.9 5.45 5.5 643100 5.5 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210824 0 0.969 0.99 0.8 0.902 150837 0.902 down down correct
ATNI.US ATN International Inc 20210824 0 45.39 45.965 44.88 45.19 15840 44.8355 down up incorrect
ATNX.US Athenex Inc 20210824 0 3.5 3.505 3.405 3.46 706800 3.46 down down correct
ATOM.US Atomera Incorporated 20210824 0 22.74 23.21 21.991 23.15 307200 23.15 up down incorrect
ATOS.US Atossa Therapeutics Inc 20210824 0 3.4 3.7 3.37 3.66 8404800 3.66 up up correct
ATRA.US Atara Biotherapeutics Inc 20210824 0 13.52 13.57 13.08 13.56 423200 13.56 up up correct
ATRC.US AtriCure Inc 20210824 0 75.66 76.43 74.28 75.92 120500 75.92 up up correct
ATRI.US Atrion Corporation 20210824 0 705 730.58 699.95 714 13637 710.2133 up down incorrect
ATRO.US Astronics Corporation 20210824 0 13.25 13.75 13.24 13.41 91600 13.41 up up correct
ATRS.US Antares Pharma Inc 20210824 0 3.95 4 3.93 3.96 368900 3.96 up up correct
ATSG.US Air Transport Services Group Inc 20210824 0 27.48 27.84 27.34 27.66 173800 27.66 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210824 0 9.75 9.777 9.75 9.75 130000 9.75
ATSPU.US Archimedes Tech SPAC Partners Co 20210824 0 9.85 9.86 9.84 9.84 5000 9.84 down down correct
ATSPW.US Archimedes Tech SPAC Partners Co 20210824 0 0.601 0.65 0.601 0.65 7596 0.65 up up correct
ATVC.US Tribe Capital Growth Corp I 20210824 0 9.66 9.66 9.66 9.66 1000 9.66
ATVCU.US Tribe Capital Growth Corp I 20210824 0 9.9 9.9 9.9 9.9 1000 9.9
ATVCW.US Tribe Capital Growth Corp I 20210824 0 1 1 1 1 319 1
ATVI.US Activision Blizzard Inc 20210824 0 82.75 82.81 81.19 81.79 11799500 81.79 down down correct
ATXI.US Avenue Therapeutics Inc 20210824 0 1.67 1.69 1.599 1.69 69200 1.69 up down incorrect
ATXS.US Astria Therapeutics Inc 20210824 0 8.74 8.77 8.28 8.72 154500 8.72 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210824 0 8.2 8.41 8.15 8.31 120900 8.31 up up correct
AUB.US Atlantic Union Bankshares Corporation 20210824 0 37.59 37.78 37.41 37.6 165979 37.3148 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210824 0 28.25 28.25 27.9 27.9 14800 27.4717 down down correct
AUBN.US Auburn National Bancorporation Inc 20210824 0 33.68 34.0589 33.67 33.67 1285 33.1645 down down correct
AUDC.US AudioCodes Ltd 20210824 0 32.67 32.7062 32.24 32.49 66148 32.49 down down correct
AUGX.US Augmedix Inc. Common Stock 20210824 0 5.1 5.1 5.1 5.1 0 5.1
AUID.US Ipsidy Inc. Common Stock 20210824 0 7.25 7.83 6.6 7.4 263695 7.4 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210824 0 14.46 15.36 14 15.3 4294000 15.3 up up correct
AUR.US Aurora Innovation Inc 20210824 0 9.85 9.86 9.83 9.85 182300 9.85
AURC.US Aurora Acquisition Corp 20210824 0 9.95 9.95 9.905 9.92 6200 9.92 down down correct
AURCU.US Aurora Acquisition Corp 20210824 0 10.2 10.2 10.2 10.2 0 10.2
AURCW.US Aurora Acquisition Corp 20210824 0 1.36 1.38 1.36 1.36 7299 1.36
AUTL.US Autolus Therapeutics plc 20210824 0 6.25 6.31 6.02 6.3 624000 6.3 up up correct
AUTO.US AutoWeb Inc 20210824 0 2.5 2.63 2.5 2.58 59200 2.58 up up correct
AUUD.US Auddia Inc 20210824 0 3.12 3.18 3 3.08 337700 3.08 down down correct
AUUDW.US Auddia Inc 20210824 0 0.8095 0.8095 0.75 0.7561 13330 0.7561 down down correct
AUVI.US Applied UV Inc 20210824 0 6.95 7.04 6.62 6.78 40600 6.78 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20210824 0 24.888 24.94 24.845 24.94 7000 24.1015 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20210824 0 8.84 9.17 8.8 9.12 213700 9.12 up up correct
AVAV.US AeroVironment Inc 20210824 0 101.66 102.06 99.8 100.02 76500 100.02 down down correct
AVCO.US Avalon GloboCare Corp 20210824 0 0.969 1.05 0.953 1.02 287500 1.02 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210824 0 4.4 4.47 4.18 4.32 8300 4.32 down up incorrect
AVCTW.US AVCTW 20210824 0 0.2802 0.2802 0.27 0.2755 33413 0.2755 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210824 0 8.17 8.23 7.94 8.12 163500 8.12 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210824 0 5.95 6.11 5.83 6.07 230100 6.07 up up correct
AVGO.US Broadcom Inc 20210824 0 482.4 483.04 480.16 481.43 942923 474.8896 down down correct
AVGOP.US Broadcom Inc 20210824 0 1531.3 1531.3 1530.71 1530.71 1000 1495.8094 down down correct
AVGR.US Avinger Inc 20210824 0 0.815 0.85 0.81 0.831 1160500 0.831 up up correct
AVID.US Avid Technology Inc 20210824 0 26.79 27.58 26.57 26.82 236900 26.82 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20210824 0 30 30.09 29.1014 29.79 1003843 29.79 down down correct
AVNW.US Aviat Networks Inc 20210824 0 38.62 39.5 38.15 39.23 192600 39.23 up up correct
AVO.US Mission Produce Inc 20210824 0 20.17 20.1946 19.51 19.64 69702 19.64 down down correct
AVPT.US Avepoint Inc 20210824 0 9.4 9.815 9.4 9.66 1022300 9.66 up down incorrect
AVPTW.US AVPTW 20210824 0 2.04 2.205 2.04 2.12 39847 2.12 up up correct
AVRO.US AVROBIO Inc 20210824 0 6.14 6.17 5.81 6.04 461900 6.04 down down correct
AVT.US Avnet Inc 20210824 0 39.64 40.1274 39.57 39.64 399878 39.1457
AVTE.US Aerovate Therapeutics Inc. Common Stock 20210824 0 11.99 12.756 11.76 12 294900 12 up up correct
AVTX.US Avalo Therapeutics Inc 20210824 0 2.88 3 2.88 2.98 407400 2.98 up up correct
AVXL.US Anavex Life Sciences Corp 20210824 0 20.15 20.27 18.96 19.4 1226900 19.4 down down correct
AWH.US Aspira Women's Health Inc 20210824 0 3.61 3.72 3.58 3.69 394900 3.69 up up correct
AWRE.US Aware Inc 20210824 0 3.93 4.09 3.93 3.96 12300 3.96 up up correct
AXAS.US Abraxas Petroleum Corporation 20210824 0 2.03 2.2 2.03 2.11 13600 2.11 up up correct
AXDX.US Accelerate Diagnostics Inc 20210824 0 6.46 6.6 6.3 6.51 208300 6.51 up down incorrect
AXGN.US AxoGen Inc 20210824 0 16.26 16.54 15.93 16.06 73100 16.06 down down correct
AXLA.US Axcella Health Inc 20210824 0 3.28 3.43 3.279 3.38 38800 3.38 up up correct
AXNX.US Axonics Inc 20210824 0 71.51 74 70.48 72.68 399100 72.68 up up correct
AXON.US Axon Enterprise Inc 20210824 0 187.3 188 184.82 185.8 252300 185.8 down down correct
AXSM.US Axsome Therapeutics Inc 20210824 0 25.088 25.19 23.48 24.89 2568500 24.89 down down correct
AXTI.US AXT Inc 20210824 0 9.34 9.34 9.06 9.27 139200 9.27 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210824 0 38.9 38.97 38.55 38.59 557542 37.7278 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210824 0 12.11 12.549 12.11 12.549 800 12.549 up up correct
AYRO.US Ayro Inc 20210824 0 3.99 4.0633 3.93 4.03 410935 4.03 up up correct
AYTU.US Aytu Biopharma Inc 20210824 0 3.44 3.68 3.43 3.6 322800 3.6 up up correct
AZN.US AstraZeneca PLC 20210824 0 58.36 58.57 57.86 58.52 4234000 58.52 up up correct
AZPN.US Aspen Technology Inc 20210824 0 128.65 129.57 128.49 128.76 161900 128.76 up up correct
AZRX.US AzurRx BioPharma Inc 20210824 0 0.5999 0.6262 0.5902 0.6082 373699 6.082 up up correct
AZYO.US Aziyo Biologics Inc 20210824 0 8.23 8.23 8.02 8.15 23700 8.15 down up incorrect
BAND.US Bandwidth Inc 20210824 0 106.28 107.68 105.15 106.52 233300 106.52 up up correct
BANF.US BancFirst Corporation 20210824 0 57.38 57.38 56.415 56.69 87424 56.0652 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210824 0 27.63 27.63 26.51 26.7 5400 25.8561 down down correct
BANR.US Banner Corporation 20210824 0 56.35 56.919 56.15 56.61 100261 56.2082 up up correct
BANX.US StoneCastle Financial Corp 20210824 0 21.95 22.25 21.66 22.2 10640 21.3565 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210824 0 2.24 2.25 2.13 2.17 343300 2.17 down down correct
BASE.US Couchbase Inc. Common Stock 20210824 0 43.45 43.98 40.06 42.75 272700 42.75 down down correct
BATRA.US The Liberty Braves Group 20210824 0 26.07 26.31 25.95 26.21 30100 26.21 up down incorrect
BATRK.US The Liberty Braves Group 20210824 0 25.89 26.15 25.77 26.06 69300 26.06 up up correct
BBBY.US Bed Bath & Beyond Inc 20210824 0 27.57 29.12 27.55 28.61 3897400 28.61 up up correct
BBCP.US Concrete Pumping Holdings Inc 20210824 0 8.13 8.34 8.12 8.23 53600 8.23 up up correct
BBGI.US Beasley Broadcast Group Inc 20210824 0 2.54 2.61 2.51 2.58 13800 2.58 up up correct
BBI.US Brickell Biotech Inc 20210824 0 0.65 0.67 0.64 0.67 637900 0.67 up up correct
BBIG.US Vinco Ventures Inc 20210824 0 2.5 3.04 2.48 2.94 19068700 2.94 up down incorrect
BBIO.US BridgeBio Pharma Inc 20210824 0 49.28 50.01 48.63 49.85 678800 49.85 up up correct
BBQ.US BBQ Holdings Inc 20210824 0 13.25 13.88 13.12 13.4 37800 13.4 up up correct
BBSI.US Barrett Business Services Inc 20210824 0 75.65 75.65 74.96 75.03 8542 74.7366 down up incorrect
BCAB.US BioAtla Inc 20210824 0 41.6 42.525 40.99 42 252100 42 up up correct
BCAC.US Brookline Capital Acquisition Corp 20210824 0 9.87 9.95 9.87 9.87 18700 9.87
BCACW.US Brookline Capital Acquisition Corp 20210824 0 0.7699 0.77 0.675 0.6949 6507 0.6949 down down correct
BCBP.US BCB Bancorp Inc 20210824 0 15.09 15.11 14.94 15.05 45479 14.893 down down correct
BCDA.US BioCardia Inc 20210824 0 2.99 3.08 2.9 2.95 36400 2.95 down down correct
BCDAW.US BioCardia Inc 20210824 0 1.54 1.54 1.54 1.54 100 1.54
BCEL.US Atreca Inc 20210824 0 5.87 5.87 5.51 5.76 443600 5.76 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210824 0 3.45 3.64 3.42 3.64 111324 3.64 up up correct
BCML.US BayCom Corp 20210824 0 17.53 17.78 17.02 17.26 14900 17.26 down down correct
BCOR.US Blucora Inc 20210824 0 16.17 16.55 16.1 16.29 122700 16.29 up up correct
BCOV.US Brightcove Inc 20210824 0 11.5 11.7 11.44 11.68 136100 11.68 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210824 0 10.97 10.97 10.92 10.95 8800 10.95 down down correct
BCPC.US Balchem Corporation 20210824 0 136.07 136.56 133.12 133.52 51288 132.9996 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20210824 0 15.21 15.53 14.92 15.45 1786900 15.45 up up correct
BCTX.US BriaCell Therapeutics Corp 20210824 0 5.51 5.655 5.4 5.58 356558 5.58 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210824 0 2.23 2.4 2.09 2.4 52268 2.4 up up correct
BCYC.US Bicycle Therapeutics plc 20210824 0 33.35 34.32 30.67 32.24 97600 32.24 down down correct
BCYPU.US Big Cypress Acquisition Corp 20210824 0 10.2 10.2 10.17 10.2 5600 10.2
BDREX.US BDREX 20210824 0 6.41 6.41 6.41 6.41 0 3.8489
BDRWX.US BDRWX 20210824 0 6.4 6.4 6.4 6.4 0 3.8194
BDSI.US BioDelivery Sciences International Inc 20210824 0 3.73 3.8 3.7 3.76 400700 3.76 up up correct
BDSX.US Biodesix Inc 20210824 0 8.5 9.219 8.37 9.18 103600 9.18 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20210824 0 9.86 9.93 9.442 9.66 137048 9.66 down down correct
BEAM.US Beam Therapeutics Inc 20210824 0 107.2 108.315 103.15 107.35 432800 107.35 up up correct
BECN.US Beacon Roofing Supply Inc 20210824 0 50.26 51 50.08 50.5 214800 50.5 up down incorrect
BEEM.US Beam Global 20210824 0 27.2 28.37 27.198 28.28 95200 28.28 up up correct
BEEMW.US Beam Global 20210824 0 23.85 23.85 23.85 23.85 6 23.85
BELFA.US Bel Fuse Inc 20210824 0 15.65 15.84 15.29 15.4 5652 15.3303 down down correct
BELFB.US Bel Fuse Inc 20210824 0 14.045 14.1199 13.62 13.76 80213 13.681 down down correct
BENE.US Benessere Capital Acquisition Corp 20210824 0 10.01 10.05 10.01 10.05 1800 10.05 up up correct
BENER.US Benessere Capital Acquisition Corp 20210824 0 0.36 0.36 0.36 0.36 3500 0.36
BENEU.US Benessere Capital Acquisition Corp 20210824 0 10.78 10.78 10.78 10.78 100 10.78
BENEW.US Benessere Capital Acquisition Corp 20210824 0 0.46 0.46 0.42 0.44 17700 0.44 down up incorrect
BFC.US Bank First Corporation 20210824 0 69.28 70.19 68.92 69.3 10907 68.5709 up up correct
BFI.US BurgerFi International Inc 20210824 0 10 10.38 9.91 10.12 113600 10.12 up down incorrect
BFIIW.US BurgerFi International LLC 20210824 0 1.77 1.95 1.77 1.91 51236 1.91 up up correct
BFIN.US BankFinancial Corporation 20210824 0 11.42 11.48 11.12 11.12 50376 11.0205 down down correct
BFRA.US Biofrontera AG 20210824 0 5.49 5.715 5.49 5.66 5600 5.66 up up correct
BFST.US Business First Bancshares Inc 20210824 0 23.8499 24 23.61 23.94 42236 23.8405 up up correct
BGCP.US BGC Partners Inc 20210824 0 5.28 5.32 5.22 5.25 2727240 5.2387 down down correct
BGFDX.US BGFDX 20210824 0 24.08 24.08 24.08 24.08 0 24.08
BGFLX.US BGFLX 20210824 0 24.05 24.05 24.05 24.05 0 24.05
BGFTX.US BGFTX 20210824 0 24 24 24 24 0 24
BGFV.US Big 5 Sporting Goods Corporation 20210824 0 22.49 23.9 22.3 23.4 903348 22.3124 up up correct
BGFVX.US BGFVX 20210824 0 25.06 25.06 25.06 25.06 0 25.06
BGNE.US BeiGene Ltd 20210824 0 283 294.39 283 285.47 442400 285.47 up up correct
BGRY.US Berkshire Grey Inc 20210824 0 9.34 9.56 9.05 9.26 303200 9.26 down down correct
BGRYW.US Berkshire Grey Inc 20210824 0 1.05 1.18 1.05 1.18 28891 1.18 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210824 0 0.61 0.65 0.602 0.639 545300 0.639 up up correct
BHF.US Brighthouse Financial Inc 20210824 0 46.73 47.87 46.5 47.73 521600 47.73 up down incorrect
BHFAL.US Brighthouse Financial Inc 20210824 0 27.7 27.77 27.635 27.64 8438 26.8474 down down correct
BHFAN.US Brighthouse Financial Inc 20210824 0 26.25 26.39 26.24 26.37 42775 25.7064 up up correct
BHFAO.US Brighthouse Financial Inc 20210824 0 28.48 28.48 28.352 28.45 12108 27.6065 down down correct
BHFAP.US Brighthouse Financial Inc 20210824 0 27.71 27.74 27.57 27.74 14427 26.9153 up up correct
BHSE.US Bull Horn Holdings Corp 20210824 0 9.84 9.87 9.84 9.87 46500 9.87 up up correct
BHSEU.US Bull Horn Holdings Corp 20210824 0 10.23 10.23 10.23 10.23 0 10.23
BHSEW.US Bull Horn Holdings Corp 20210824 0 0.302 0.3133 0.2676 0.3133 55614 0.3133 up up correct
BHTG.US BioHiTech Global Inc 20210824 0 1.27 1.301 1.27 1.3 211300 1.3 up down incorrect
BIDU.US Baidu Inc 20210824 0 149.29 155.83 149.27 155.08 10244300 155.08 up up correct
BIGC.US BigCommerce Holdings Inc 20210824 0 56.63 58.1 56.08 58.03 867100 58.03 up up correct
BIIB.US Biogen Inc 20210824 0 346.75 350.45 345.89 349.4 628900 349.4 up up correct
BILI.US Bilibili Inc 20210824 0 75.19 78.8 75 78.41 9824400 78.41 up up correct
BIMI.US BIMI International Medical Inc 20210824 0 0.8 0.84 0.78 0.83 767800 0.83 up up correct
BIOC.US Biocept Inc 20210824 0 3.53 3.53 3.38 3.39 788200 3.39 down down correct
BIOL.US BIOLASE Inc 20210824 0 0.7 0.77 0.69 0.74 5222200 0.74 up down incorrect
BIOTU.US Biotech Acquisition Company 20210824 0 9.92 9.96 9.92 9.92 402 9.92
BIOTW.US Biotech Acquisition Company 20210824 0 0.74 0.74 0.642 0.6999 21350 0.6999 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20210824 0 13.61 13.85 13.4 13.8 24600 13.8 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210824 0 5.7 5.708 5.21 5.58 8103200 5.58 down down correct
BIVI.US BioVie Inc 20210824 0 7.77 7.98 7.7 7.98 38200 7.98 up up correct
BJRI.US BJ's Restaurants Inc 20210824 0 39.28 41.19 39.24 40.82 313500 40.82 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210824 0 4.09 4.13 4.05 4.11 532759 3.9167 up up correct
BKEP.US Blueknight Energy Partners L.P 20210824 0 3.13 3.215 3.13 3.19 106543 3.1511 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210824 0 8.06 8.11 8.06 8.096 18709 7.9216 up up correct
BKNG.US Booking Holdings Inc 20210824 0 2150 2249.78 2138.52 2233.1101 459600 2233.1101 up up correct
BKR.US Baker Hughes Company 20210824 0 21.74 22.31 21.68 22.19 6738517 22.0307 up up correct
BKSC.US Bank of South Carolina Corporation 20210824 0 20.5744 22 20.49 20.995 6167 20.6476 up down incorrect
BKYI.US BIO 20210824 0 3.07 3.13 3.06 3.09 26100 3.09 up up correct
BL.US BlackLine Inc 20210824 0 110.09 110.79 109.035 110.21 595800 110.21 up up correct
BLBD.US Blue Bird Corporation 20210824 0 20.4 20.889 20.4 20.66 82500 20.66 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210824 0 2.99 2.99 2.99 2.99 100 2.99
BLCM.US Bellicum Pharmaceuticals Inc 20210824 0 3.02 3.36 3.02 3.32 146000 3.32 up up correct
BLCT.US BlueCity Holdings Limited 20210824 0 4.38 4.59 4.02 4.46 228600 4.46 up up correct
BLDE.US Blade Air Mobility Inc 20210824 0 7.69 8.167 7.69 8.11 622800 8.11 up up correct
BLDEW.US Blade Air Mobility Inc 20210824 0 1.55 1.78 1.55 1.78 45965 1.78 up up correct
BLDP.US Ballard Power Systems Inc 20210824 0 16.21 16.79 16.21 16.69 3917000 16.69 up up correct
BLFS.US BioLife Solutions Inc 20210824 0 46.87 47.78 46.4 46.49 159800 46.49 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20210824 0 13.73 13.75 13.67 13.69 100200 13.69 down down correct
BLI.US Berkeley Lights Inc 20210824 0 34.51 36.47 34.03 36.19 3148100 36.19 up up correct
BLIN.US Bridgeline Digital Inc 20210824 0 4.31 4.45 4.15 4.23 728100 4.23 down down correct
BLKB.US Blackbaud Inc 20210824 0 68.14 68.56 67.03 68.41 148700 68.41 up down incorrect
BLMN.US Bloomin' Brands Inc 20210824 0 25.01 26.03 25.01 25.8 1745700 25.8 up up correct
BLNGU.US Belong Acquisition Corp. Units 20210824 0 9.86 9.9 9.85 9.9 19100 9.9 up up correct
BLNK.US Blink Charging Co 20210824 0 32.26 33.18 32.08 32.58 1149900 32.58 up up correct
BLNKW.US BLNKW 20210824 0 28.124 28.7 28.124 28.45 1726 28.45 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210824 0 4.09 4.16 4 4.03 36600 4.03 down down correct
BLRX.US BioLineRx Ltd 20210824 0 2.83 2.87 2.76 2.82 394300 2.82 down down correct
BLSA.US BCLS Acquisition Corp 20210824 0 9.77 9.79 9.73 9.78 5500 9.78 up up correct
BLTS.US Bright Lights Acquisition Corp 20210824 0 9.72 9.72 9.72 9.72 0 9.72
BLTSU.US Bright Lights Acquisition Corp 20210824 0 10.043 10.043 10.043 10.043 0 10.043
BLTSW.US Bright Lights Acquisition Corp 20210824 0 0.8 0.8 0.651 0.7656 3229 0.7656 down down correct
BLU.US BELLUS Health Inc 20210824 0 3.31 3.43 3.27 3.39 237500 3.39 up up correct
BLUCX.US Bluestone Community Development Fund 20210824 0 10.1 10.1 10.1 10.1 0 10.033
BLUE.US bluebird bio Inc 20210824 0 17.9911 18.151 17.4613 17.8112 957126 11.5357 down down correct
BMBL.US Bumble Inc 20210824 0 51.8 53.966 51.8 53.86 1133700 53.86 up up correct
BMEA.US Biomea Fusion Inc 20210824 0 12.9 12.9 11.8 12.2 152600 12.2 down down correct
BMRA.US Biomerica Inc 20210824 0 4.26 4.2683 4.15 4.23 57190 4.23 down down correct
BMRC.US Bank of Marin Bancorp 20210824 0 36.37 36.72 36.03 36.18 63092 35.9555 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210824 0 75.41 77.29 75.2 77.24 1240100 77.24 up up correct
BMTC.US Bryn Mawr Bank Corporation 20210824 0 40.64 40.7 39.9675 40.15 47059 39.9083 down down correct
BNFT.US Benefitfocus Inc 20210824 0 12.03 12.28 11.94 11.98 149300 11.98 down down correct
BNGO.US Bionano Genomics Inc 20210824 0 5.61 5.8 5.46 5.78 6665100 5.78 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210824 0 2.15 2.32 2.1 2.32 4397 2.32 up up correct
BNR.US Burning Rock Biotech Limited 20210824 0 20.53 21.97 20.39 21.61 356600 21.61 up up correct
BNSO.US Bonso Electronics International Inc 20210824 0 6.36 6.62 6.29 6.45 18900 6.45 up up correct
BNTC.US Benitec Biopharma Inc 20210824 0 4.24 4.26 3.97 4.15 71500 4.15 down down correct
BNTX.US BioNTech SE 20210824 0 377.33 379.98 354.2 368.2 4767500 368.2 down down correct
BOCH.US Bank of Commerce Holdings 20210824 0 14.35 14.39 14.24 14.28 30820 14.2156 down down correct
BOKF.US BOK Financial Corporation 20210824 0 87.25 88.14 86.53 87.97 83816 87.5438 up up correct
BOLT.US Bolt Biotherapeutics Inc 20210824 0 15.28 16 15.16 15.39 546099 15.39 up up correct
BOMN.US Boston Omaha Corporation 20210824 0 32.39 33.88 32.39 33.39 102200 33.39 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20210824 0 11.25 11.33 10.13 10.36 113800 10.36 down down correct
BOOM.US DMC Global Inc 20210824 0 39.02 39.88 38.81 39.07 126800 39.07 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20210824 0 4.21 4.3 4.11 4.18 39400 4.18 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210824 0 14.2304 14.2304 14.2304 14.2304 785 14.0987
BOXL.US Boxlight Corporation 20210824 0 2.26 2.4 2.251 2.37 2490400 2.37 up up correct
BPMC.US Blueprint Medicines Corporation 20210824 0 96.58 96.97 93.36 94.81 246100 94.81 down down correct
BPOP.US Popular Inc 20210824 0 75.97 76.59 75.71 76.58 346289 75.6724 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210824 0 26.4544 26.4599 26.19 26.3 4875 25.9162 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210824 0 26.82 26.95 26.75 26.93 5100 26.93 up up correct
BPRN.US The Bank of Princeton 20210824 0 30.43 30.55 30.25 30.53 7253 30.3487 up up correct
BPTH.US Bio 20210824 0 8.09 8.62 6.29 6.54 66273800 6.54 down down correct
BPTS.US Biophytis SA 20210824 0 9.12 9.12 8.364 8.58 2600 8.58 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210824 0 24.9795 25.019 24.8608 25.0091 209200 24.3537 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20210824 0 24.89 24.89 24.82 24.87 33000 24.1418 down down correct
BPYPO.US Brookfield Property Partners L.P 20210824 0 26.1 26.235 26.017 26.13 17300 25.3313 up up correct
BPYPP.US Brookfield Property Partners L.P 20210824 0 26.04 26.37 26 26.31 32700 25.4984 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210824 0 8.1926 8.7526 7.97 8.7526 44846 8.7526 up up correct
BRCN.US Burcon NutraScience Corporation 20210824 0 2.39 2.39 2.28 2.31 27800 2.31 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210824 0 10.083 10.083 10.03 10.03 26400 10.03 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20210824 0 0.233 0.2333 0.233 0.233 40000 0.233
BREZW.US Breeze Holdings Acquisition Corp 20210824 0 0.49 0.527 0.47 0.5 81548 0.5 up up correct
BRID.US Bridgford Foods Corporation 20210824 0 13.55 13.55 12.9 13.13 2500 13.13 down down correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20210824 0 9.67 9.67 9.67 9.67 0 9.67
BRIVU.US B. Riley Principal 250 Merger Corp 20210824 0 9.962 9.962 9.962 9.962 0 9.962
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20210824 0 0.8001 0.8101 0.8001 0.8101 790 0.8101 up up correct
BRKL.US Brookline Bancorp Inc 20210824 0 14.72 14.73 14.58 14.6 184366 14.4909 down down correct
BRKR.US Bruker Corporation 20210824 0 84.68 87.04 84.31 86.86 915424 86.7798 up down incorrect
BRKS.US Brooks Automation Inc 20210824 0 80.42 81.89 80.13 81.67 726203 81.5743 up down incorrect
BRLIR.US Brilliant Acquisition Corporation 20210824 0 0.52 0.52 0.36 0.375 10746 0.375 down down correct
BRLIU.US Brilliant Acquisition Corporation 20210824 0 10.25 10.25 10.25 10.25 0 10.25
BRLIW.US Brilliant Acquisition Corporation 20210824 0 0.35 0.433 0.35 0.433 3853 0.433 up down incorrect
BROG.US Brooge Energy Limited 20210824 0 8.68 8.7999 8.21 8.44 24794 8.44 down down correct
BROGW.US Brooge Energy Limited 20210824 0 0.41 0.41 0.3901 0.3901 240 0.3901 down down correct
BRP.US BRP Group Inc 20210824 0 34.02 35.075 33.65 34.24 161800 34.24 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20210824 0 9.69 9.69 9.69 9.69 0 9.69
BRPMU.US B. Riley Principal 150 Merger Corp 20210824 0 9.88 9.89 9.88 9.88 8800 9.88
BRPMW.US B. Riley Principal 150 Merger Corp 20210824 0 0.7898 0.7898 0.7898 0.7898 226 0.7898
BRQS.US Borqs Technologies Inc 20210824 0 0.725 0.765 0.721 0.749 2756100 0.749 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210824 0 0.0031 0.0037 0.003 0.0033 16614353 13.2 up up correct
BRY.US Berry Corporation 20210824 0 5.43 5.45 5.2903 5.4 252140 5.3103 down down correct
BSBK.US Bogota Financial Corp 20210824 0 10.32 10.38 10.32 10.33 5400 10.33 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210824 0 20.56 21.46 20.5133 21.41 73107 21.2455 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20210824 0 6.24 6.24 6.24 6.24 0 6.24
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20210824 0 9.77 9.78 9.76 9.78 60303 9.78 up up correct
BSGAR.US Blue Safari Group Acquisition Corp. Right 20210824 0 0.3301 0.3301 0.3301 0.3301 5365 0.3301
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20210824 0 10.1 10.1 10.09 10.1 3700 10.1
BSGM.US BioSig Technologies Inc 20210824 0 2.98 3.07 2.89 3.05 94000 3.05 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20210824 0 9.77 9.77 9.77 9.77 0 9.77
BSKYU.US Big Sky Growth Partners Inc 20210824 0 9.9 9.9 9.9 9.9 0 9.9
BSKYW.US Big Sky Growth Partners Inc. Warrant 20210824 0 0.9001 0.9001 0.9001 0.9001 340 0.9001
BSQR.US BSQUARE Corporation 20210824 0 2.49 2.74 2.49 2.67 900500 2.67 up up correct
BSRR.US Sierra Bancorp 20210824 0 24.37 24.37 23.95 24.02 24442 23.8059 down down correct
BSVN.US Bank7 Corp 20210824 0 20.7 20.905 19.55 19.7 11593 19.4941 down down correct
BSY.US Bentley Systems Incorporated 20210824 0 64.75 64.91 64 64.1 696549 64.0316 down down correct
BTAI.US BioXcel Therapeutics Inc 20210824 0 26.01 26.12 25.03 25.36 154200 25.36 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210824 0 9.86 9.9 9.86 9.88 83200 9.88 up down incorrect
BTAQU.US Burgundy Technology Acquisition Corporation 20210824 0 10.2 10.2 10.2 10.2 100 10.2
BTAQW.US Burgundy Technology Acquisition Corporation 20210824 0 0.65 0.65 0.581 0.6499 18764 0.6499 down down correct
BTB.US Bit Brother Limited 20210824 0 0.94 0.98 0.94 0.97 595000 0.97 up down incorrect
BTBT.US Bit Digital Inc 20210824 0 11.198 11.21 10.26 10.86 10720100 10.86 down down correct
BTCS.US BTCS Inc. Common Stock 20210824 0 7.66 7.66 7.06 7.23 25920 7.23 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20210824 0 3.36 3.61 3.33 3.59 93200 3.59 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210824 0 9.82 9.84 9.81 9.82 374600 9.82
BTRS.US BTRS Holdings Inc 20210824 0 11.42 11.56 11.13 11.32 647445 11.32 down down correct
BTRSW.US BTRS Holdings Inc 20210824 0 2.91 3.07 2.91 3.07 6974 3.07 up up correct
BTWN.US Bridgetown Holdings Limited 20210824 0 9.74 9.76 9.71 9.71 446650 9.71 down up incorrect
BTWNU.US Bridgetown Holdings Limited 20210824 0 10.13 10.17 10.09 10.123 39600 10.123 down down correct
BTWNW.US Bridgetown Holdings Limited 20210824 0 1.15 1.2 1.1 1.165 134000 1.165 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210824 0 9.76 10.64 9.65 10.41 836200 10.41 up up correct
BUSE.US First Busey Corporation 20210824 0 23.63 23.82 23.55 23.68 195610 23.4729 up up correct
BVS.US Bioventus Inc 20210824 0 15.39 15.55 14.72 14.82 177500 14.82 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210824 0 2.27 2.38 2.27 2.35 151200 2.35 up up correct
BWAC.US Better World Acquisition Corp 20210824 0 9.99 10.02 9.99 10.02 29200 10.02 up up correct
BWACU.US Better World Acquisition Corp 20210824 0 10.71 10.71 10.71 10.71 0 10.71
BWACW.US Better World Acquisition Corp 20210824 0 0.7799 0.7999 0.712 0.7402 95276 0.7402 down up incorrect
BWAY.US BrainsWay Ltd 20210824 0 7.98 7.991 7.61 7.74 106400 7.74 down down correct
BWB.US Bridgewater Bancshares Inc 20210824 0 16.19 16.725 16.023 16.54 44500 16.54 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20210824 0 10.02 10.02 10.02 10.02 4100 10.02
BWEN.US Broadwind Inc 20210824 0 3.1 3.26 3.1 3.21 309900 3.21 up up correct
BWFG.US Bankwell Financial Group Inc 20210824 0 30.04 30.14 29.99 30 6750 29.8268 down down correct
BWMN.US Bowman Consulting Group Ltd 20210824 0 13.53 14.3 13.53 14.1 24900 14.1 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210824 0 36.43 37.6 36.41 37.32 36200 36.7639 up up correct
BXRX.US Baudax Bio Inc 20210824 0 0.6715 0.71 0.585 0.6439 45970754 0.6439 down down correct
BYFC.US Broadway Financial Corporation 20210824 0 3.17 3.26 3.12 3.24 83200 3.24 up up correct
BYND.US Beyond Meat Inc 20210824 0 120.805 124.45 120.541 124.3 2043948 124.3 up up correct
BYRN.US Byrna Technologies Inc 20210824 0 28.77 29 28.1 28.8 250500 28.8 up up correct
BYSI.US BeyondSpring Inc 20210824 0 23.5 26.345 22.39 24.88 1634100 24.88 up up correct
BYTS.US BYTE Acquisition Corp 20210824 0 9.63 9.63 9.63 9.63 0 9.63
BYTSU.US BYTE Acquisition Corp 20210824 0 9.91 9.91 9.91 9.91 300 9.91
BYTSW.US BYTE Acquisition Corp 20210824 0 0.56 0.5728 0.55 0.55 1960 0.55 down down correct
BZ.US Kanzhun Ltd ADR 20210824 0 33.27 36.249 33.26 35.35 1140400 35.35 up up correct
BZUN.US Baozun Inc 20210824 0 21.3 22.81 21.201 22.45 2089000 22.45 up up correct
CAAS.US China Automotive Systems Inc 20210824 0 3.73 3.78 3.67 3.76 35300 3.76 up up correct
CABA.US Cabaletta Bio Inc 20210824 0 8.12 8.29 8.07 8.15 598200 8.15 up down incorrect
CAC.US Camden National Corporation 20210824 0 46.56 46.915 46.0602 46.59 19870 46.2393 up up correct
CACC.US Credit Acceptance Corporation 20210824 0 575.77 586.36 572.7 579.62 100400 579.62 up down incorrect
CADCX.US CADCX 20210824 0 25.43 25.43 25.43 25.43 0 25.0824
CADE.US PA 20210824 0 26.65 26.65 26.46 26.4672 4965 26.1338 down down correct
CADEX.US CADEX 20210824 0 25.5 25.5 25.5 25.5 0 25.1525
CADFX.US CION Ares Diversified Credit Fund W 20210824 0 25.75 25.75 25.75 25.75 0 25.4026
CADL.US Candel Therapeutics Inc. Common Stock 20210824 0 8.15 8.15 7.56 7.81 100200 7.81 down down correct
CADSX.US CADSX 20210824 0 25.6 25.6 25.6 25.6 0 25.2524
CADUX.US CADUX 20210824 0 25.71 25.71 25.71 25.71 0 25.3625
CADWX.US CADWX 20210824 0 25.57 25.57 25.57 25.57 0 25.2226
CAKE.US The Cheesecake Factory Incorporated 20210824 0 43.14 44.49 43.14 44 679100 44 up down incorrect
CALA.US Calithera Biosciences Inc 20210824 0 2.21 2.3 2.19 2.26 790500 2.26 up up correct
CALB.US California BanCorp 20210824 0 17.85 17.99 17.52 17.52 8900 17.52 down down correct
CALM.US Cal 20210824 0 36.19 36.52 35.93 36.32 230800 36.32 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210824 0 22.48 22.48 21.99 22.295 25400 22.295 down up incorrect
CAMP.US CalAmp Corp 20210824 0 11.45 11.58 11.4 11.46 93200 11.46 up up correct
CAMT.US Camtek Ltd 20210824 0 38.32 39.84 38.26 39.75 319600 39.75 up down incorrect
CAN.US Canaan Inc 20210824 0 9.15 9.32 8.641 9.18 4851700 9.18 up up correct
CANO.US WT 20210824 0 3.16 3.45 3.11 3.45 139390 3.45 up up correct
CAPR.US Capricor Therapeutics Inc 20210824 0 4.03 4.24 4.01 4.12 112500 4.12 up up correct
CAR.US Avis Budget Group Inc 20210824 0 91.93 93.23 91.11 91.12 825800 91.12 down down correct
CARA.US Cara Therapeutics Inc 20210824 0 17.29 18.25 14.53 14.88 37477200 14.88 down up incorrect
CARE.US Carter Bankshares Inc 20210824 0 12.17 12.44 12.09 12.28 72818 12.28 up down incorrect
CARG.US CarGurus Inc 20210824 0 27.79 28.23 27.39 28.21 874100 28.21 up up correct
CARV.US Carver Bancorp Inc 20210824 0 17.64 18.45 17.38 17.68 126400 17.68 up up correct
CASA.US Casa Systems Inc 20210824 0 7.15 7.535 7.15 7.38 381500 7.38 up up correct
CASH.US Meta Financial Group Inc 20210824 0 49.5 50.085 49.29 49.91 68510 49.8157 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20210824 0 1.53 1.65 1.46 1.63 3550400 1.63 up up correct
CASS.US Cass Information Systems Inc 20210824 0 44.43 45.2 44.01 44.58 34088 44.0078 up up correct
CASY.US Casey's General Stores Inc 20210824 0 202.8 202.8 200.25 201.73 112135 201.3554 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210824 0 8.74 8.77 8.28 8.72 154500 8.72 down up incorrect
CATC.US Cambridge Bancorp 20210824 0 85.05 85.5 84.37 84.94 13722 84.3963 down down correct
CATY.US Cathay General Bancorp 20210824 0 39.3 39.765 39.16 39.69 271675 39.3773 up up correct
CBAN.US Colony Bankcorp Inc 20210824 0 17.79 18.12 17.79 18.01 13226 17.9143 up up correct
CBAT.US CBAK Energy Technology Inc 20210824 0 3.12 3.37 3.1 3.25 1129412 3.25 up up correct
CBAY.US CymaBay Therapeutics Inc 20210824 0 3.67 3.75 3.64 3.75 315600 3.75 up up correct
CBFV.US CB Financial Services Inc 20210824 0 23.14 23.14 23 23 4065 22.7685 down down correct
CBIO.US Catalyst Biosciences Inc 20210824 0 4.12 4.2 4.06 4.2 150300 4.2 up up correct
CBLI.US Cleveland BioLabs Inc 20210824 0 3.73 3.73 3.45 3.45 92900 3.45 down down correct
CBNK.US Capital Bancorp Inc 20210824 0 23.32 23.8 23.04 23.67 19151 23.6269 up up correct
CBOE.US Cboe Global Markets Inc 20210824 0 125.72 126.8 124.305 125.6 450676 125.1192 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210824 0 137.81 140.88 137.81 139.94 243434 138.5796 up up correct
CBSH.US Commerce Bancshares Inc 20210824 0 70.51 70.8 70.06 70.46 328243 66.5923 down down correct
CBTX.US CBTX Inc 20210824 0 26.42 26.91 25.97 26.67 59605 26.5408 up up correct
CCAC.US WT 20210824 0 0.5801 0.61 0.5301 0.5401 162600 0.5401 down down correct
CCAP.US Crescent Capital BDC Inc 20210824 0 18.6 18.6 18.4 18.44 64400 17.5904 down down correct
CCB.US Coastal Financial Corporation 20210824 0 30.5 31.2 29.56 31.04 19700 31.04 up up correct
CCBG.US Capital City Bank Group Inc 20210824 0 23.35 23.49 23.31 23.46 16482 23.1601 up up correct
CCCC.US C4 Therapeutics Inc 20210824 0 41.98 41.98 39.99 40.61 189200 40.61 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210824 0 30.64 30.72 30.55 30.65 37983 29.7219 up up correct
CCEL.US Cryo 20210824 0 10.35 10.5 10.3 10.5 7200 10.5 up up correct
CCEP.US Coca 20210824 0 57.55 58.67 57.32 58.28 1367745 56.5804 up up correct
CCLFX.US CCLFX 20210824 0 10.55 10.55 10.55 10.55 0 10.3658
CCLP.US CSI Compressco LP 20210824 0 1.27 1.29 1.2167 1.26 29481 1.26 down down correct
CCMP.US CMC Materials Inc 20210824 0 123.93 125.98 123.54 125.69 269620 124.9004 up up correct
CCNC.US Code Chain New Continent Limited 20210824 0 1.38 1.395 1.295 1.32 230600 1.32 down up incorrect
CCNE.US CNB Financial Corporation 20210824 0 24.95 25.14 24.935 25.1 26835 24.7618 up up correct
CCNEP.US CNB Financial Corporation 20210824 0 27.48 27.925 27.41 27.92 4500 27.4769 up up correct
CCOI.US Cogent Communications Holdings Inc 20210824 0 71.9 72.11 70.92 71.44 276651 70.6892 down down correct
CCRN.US Cross Country Healthcare Inc 20210824 0 20.33 20.33 19.78 20 275200 20 down down correct
CCXI.US ChemoCentryx Inc 20210824 0 14.74 14.89 14.35 14.88 848200 14.88 up up correct
CD.US Chindata Group Holdings Limited 20210824 0 10.93 11.21 10.7424 11.18 3603299 11.18 up up correct
CDAK.US Codiak BioSciences Inc 20210824 0 17.72 17.98 17.02 17.29 81400 17.29 down down correct
CDEV.US Centennial Resource Development Inc 20210824 0 4.65 4.82 4.57 4.77 6931400 4.77 up up correct
CDK.US CDK Global Inc 20210824 0 40.45 41.13 40.45 40.88 648584 40.5781 up up correct
CDLX.US Cardlytics Inc 20210824 0 83.86 87.54 83.4 87.3 517600 87.3 up up correct
CDMO.US Avid Bioservices Inc 20210824 0 25.53 25.53 23.52 24.1 541000 24.1 down up incorrect
CDNA.US CareDx Inc 20210824 0 75.76 78.31 74.43 78.03 645300 78.03 up up correct
CDNS.US Cadence Design Systems Inc 20210824 0 158.71 159.04 158.05 158.58 867400 158.58 down down correct
CDTX.US Cidara Therapeutics Inc 20210824 0 2.095 2.12 1.96 2.08 568200 2.08 down down correct
CDW.US CDW Corporation 20210824 0 196.75 198.22 196.5 196.95 494923 196.4481 up up correct
CDXC.US ChromaDex Corporation 20210824 0 8.1 8.18 7.78 8.11 297600 8.11 up up correct
CDXS.US Codexis Inc 20210824 0 24.16 24.83 23.53 24.63 396600 24.63 up up correct
CDZI.US Cadiz Inc 20210824 0 14 14.17 13.85 13.97 260700 13.97 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20210824 0 25.01 25.01 25 25 3000 24.3703 down down correct
CECE.US CECO Environmental Corp 20210824 0 7.24 7.59 7.17 7.43 103700 7.43 up down incorrect
CEDAX.US CEDAX 20210824 0 29.31 29.31 29.31 29.31 0 28.7907
CEDIX.US Destra International & Event 20210824 0 29.32 29.32 29.32 29.32 0 21.3876
CEDLX.US CEDLX 20210824 0 29.28 29.28 29.28 29.28 0 28.7783
CEDTX.US CEDTX 20210824 0 29.23 29.23 29.23 29.23 0 28.7451
CELC.US Celcuity Inc 20210824 0 22.16 23.113 20.947 22.32 16400 22.32 up down incorrect
CELH.US Celsius Holdings Inc 20210824 0 71.26 73.61 68.52 72.36 906200 72.36 up up correct
CELU.US Celularity Inc 20210824 0 6.17 6.9 6.17 6.87 138400 6.87 up down incorrect
CELUW.US Celularity Inc 20210824 0 1.064 1.09 1.06 1.06 8666 1.06 down down correct
CEMI.US Chembio Diagnostics Inc 20210824 0 2.57 2.69 2.53 2.65 2126000 2.65 up up correct
CENQU.US CENAQ Energy Corp Unit 20210824 0 9.931 9.931 9.91 9.91 126200 9.91 down down correct
CENT.US Central Garden & Pet Company 20210824 0 48 48.47 47.59 47.96 38500 47.96 down down correct
CENTA.US Central Garden & Pet Company 20210824 0 42.99 43.49 42.62 42.96 260600 42.96 down down correct
CENX.US Century Aluminum Company 20210824 0 11.71 12.06 11.71 11.8 894570 11.8 up down incorrect
CERC.US Cerecor Inc 20210824 0 2.88 3 2.88 2.98 407364 2.98 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20210824 0 26.38 28.28 26.38 27.93 827729 27.93 up up correct
CERN.US Cerner Corporation 20210824 0 77.85 77.97 76.99 77.19 1769830 76.7315 down down correct
CERS.US Cerus Corporation 20210824 0 6.09 6.27 6.09 6.24 937900 6.24 up up correct
CERT.US Certara Inc 20210824 0 29.5 31.38 29.5 30.68 508600 30.68 up up correct
CETX.US Cemtrex Inc 20210824 0 1.2 1.25 1.195 1.23 303600 1.23 up up correct
CETXP.US Cemtrex Inc 20210824 0 2 2 2 2 560 1.9048
CETXW.US Cemtrex Inc. Series 1 Warrant 20210824 0 0.095 0.095 0.095 0.095 1148 0.095
CEVA.US CEVA Inc 20210824 0 45.49 46 44.8 45.23 137100 45.23 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210824 0 810 825 810 820 952 820 up up correct
CFB.US CrossFirst Bankshares Inc 20210824 0 13.51 13.55 12.994 13.29 42100 13.29 down down correct
CFBK.US CF Bankshares Inc 20210824 0 19.21 19.21 19.21 19.21 173 19.1724
CFFE.US CF Acquisition Corp. VIII 20210824 0 9.85 9.85 9.85 9.85 0 9.85
CFFEU.US CF Acquisition Corp. VIII 20210824 0 10.135 10.135 10.1 10.1 500 10.1 down up incorrect
CFFEW.US CF Acquisition Corp. VIII 20210824 0 1.01 1.01 0.9491 0.9491 4610 0.9491 down down correct
CFFI.US C&F Financial Corporation 20210824 0 54.2686 54.4 53.77 53.77 1858 52.9367 down down correct
CFFN.US Capitol Federal Financial Inc 20210824 0 11.52 11.56 11.41 11.42 257652 11.3433 down down correct
CFFVU.US CF Acquisition Corp. V 20210824 0 10.14 10.2 10.14 10.2 498 10.2 up up correct
CFFVW.US CF Acquisition Corp. V 20210824 0 1.05 1.05 1.05 1.05 393 1.05
CFIV.US CF Acquisition Corp. IV 20210824 0 9.65 9.66 9.64 9.65 3965 9.65
CFIVU.US CF Acquisition Corp. IV 20210824 0 9.921 9.93 9.9 9.93 2900 9.93 up down incorrect
CFIVW.US CF Acquisition Corp. IV 20210824 0 0.85 0.884 0.805 0.88 8900 0.88 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20210824 0 55.45 55.45 51.32 52.02 1052400 52.02 down down correct
CFMS.US Conformis Inc 20210824 0 1.35 1.38 1.34 1.37 1094500 1.37 up up correct
CFRX.US ContraFect Corporation 20210824 0 3.5 3.62 3.46 3.61 82600 3.61 up up correct
CFV.US CF Acquisition Corp. V 20210824 0 9.864 9.87 9.79 9.8 55700 9.8 down up incorrect
CFVI.US CF Acquisition Corp. VI 20210824 0 9.65 9.65 9.65 9.65 0 9.65
CFVIU.US CF Acquisition Corp. VI 20210824 0 9.9 9.9 9.9 9.9 0 9.9
CFVIW.US CF Acquisition Corp. VI 20210824 0 0.8 0.83 0.79 0.83 20865 0.83 up down incorrect
CG.US The Carlyle Group Inc 20210824 0 47.6 48.39 47.6 47.95 665885 47.7496 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210824 0 25.83 25.83 25.71 25.73 54600 25.444 down down correct
CGBD.US TCG BDC Inc 20210824 0 14.04 14.14 13.95 13.96 112948 13.1958 down down correct
CGC.US Canopy Growth Corporation 20210824 0 17.33 17.78 17.14 17.74 2669900 17.74 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210824 0 24.49 24.49 24.49 24.49 0 24.49
CGEM.US Cullinan Oncology Inc 20210824 0 29.33 29.85 29.07 29.68 167300 29.68 up up correct
CGEN.US Compugen Ltd 20210824 0 6.54 6.69 6.45 6.67 553500 6.67 up up correct
CGNT.US Cognyte Software Ltd 20210824 0 27.77 27.9 27.36 27.56 708210 27.56 down down correct
CGNX.US Cognex Corporation 20210824 0 86.94 87.94 86.94 87.21 578901 87.1404 up up correct
CGO.US Calamos Global Total Return Fund 20210824 0 16.16 16.54 16.06 16.54 22430 16.028 up up correct
CGRN.US Capstone Green Energy Corporation 20210824 0 4.24 4.99 4.24 4.76 228500 4.76 up up correct
CHCI.US Comstock Holding Companies Inc 20210824 0 5.49 5.6 5.48 5.52 16200 5.52 up up correct
CHCO.US City Holding Company 20210824 0 78.7 78.7 77.98 78.24 28955 77.6505 down down correct
CHDN.US Churchill Downs Incorporated 20210824 0 195.55 201.18 195.55 200.78 185043 200.1645 up up correct
CHEF.US The Chefs' Warehouse Inc 20210824 0 29.22 29.8 28.69 29.68 308500 29.68 up down incorrect
CHEK.US Check 20210824 0 0.999 1.03 0.988 1.01 861900 1.01 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210824 0 15.39 15.54 15.36 15.51 122107 15.0435 up up correct
CHK.US Chesapeake Energy Corporation 20210824 0 52.51 53.02 51.59 52.7 1247026 52.3234 up up correct
CHKEL.US Chesapeake Energy Corporation 20210824 0 20.64 21.25 20.64 21.01 5001 21.01 up up correct
CHKEW.US Chesapeake Energy Corporation 20210824 0 27.36 27.37 27.25 27.29 1811 27.29 down down correct
CHKEZ.US Chesapeake Energy Corporation 20210824 0 24.2 24.2 24 24 2300 24 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20210824 0 126.03 127.53 125.1 126.23 1694800 126.23 up up correct
CHMG.US Chemung Financial Corporation 20210824 0 47.51 47.51 46.82 47.2 2896 46.5632 down down correct
CHNG.US Change Healthcare Inc 20210824 0 21.75 21.84 21.56 21.66 1646000 21.66 down up incorrect
CHNGU.US Change Healthcare Inc 20210824 0 72.92 72.92 72.62 72.62 212500 71.0837 down down correct
CHNR.US China Natural Resources Inc 20210824 0 1.22 1.29 1.22 1.28 22500 1.28 up up correct
CHPM.US CHP Merger Corp 20210824 0 9.9797 10 9.9797 9.99 22582 9.99 up up correct
CHPMU.US CHP Merger Corp 20210824 0 10.345 10.345 10.345 10.345 0 10.345
CHPMW.US CHP Merger Corp 20210824 0 0.5849 0.5999 0.5201 0.579 101106 0.579 down down correct
CHRS.US Coherus BioSciences Inc 20210824 0 15.27 15.43 14.99 15.37 472600 15.37 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210824 0 89.61 90.2376 89.24 89.56 580637 88.561 down up incorrect
CHSCL.US CHS Inc 20210824 0 29.48 29.5187 29.36 29.48 13054 28.5514
CHSCM.US CHS Inc 20210824 0 28.54 28.68 28.52 28.62 21185 27.7681 up up correct
CHSCN.US CHS Inc 20210824 0 28.53 28.6399 28.4 28.49 10094 27.5923 down down correct
CHSCO.US CHS Inc 20210824 0 28.755 28.87 28.63 28.78 34393 27.7994 up up correct
CHSCP.US CHS Inc 20210824 0 30.26 30.26 30.01 30.01 4353 29.0469 down down correct
CHTR.US Charter Communications Inc 20210824 0 796.84 800.91 791.17 792.64 1055200 792.64 down down correct
CHUY.US Chuy's Holdings Inc 20210824 0 30.95 31.72 30.7 31.49 78300 31.49 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210824 0 10.52 10.6 10.46 10.56 60617 10.2025 up down incorrect
CHX.US ChampionX Corporation 20210824 0 22.71 23.43 22.71 22.91 557000 22.91 up up correct
CHY.US Calamos Convertible and High Income Fund 20210824 0 16.26 16.33 16.22 16.31 107843 15.8166 up up correct
CIDM.US Cinedigm Corp 20210824 0 1.55 1.7 1.55 1.7 10794200 1.7 up up correct
CIGI.US Colliers International Group Inc 20210824 0 133.2 134.8 132.37 133.14 36037 133.0043 down down correct
CIH.US China Index Holdings Limited 20210824 0 1.41 1.49 1.35 1.37 81300 1.37 down up incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210824 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210824 0 123.67 123.98 122.965 123.14 271783 121.8136 down down correct
CIVB.US Civista Bancshares Inc 20210824 0 23.18 23.635 23.17 23.36 21664 23.2307 up up correct
CIZN.US Citizens Holding Company 20210824 0 17.9484 17.99 17.81 17.81 3260 17.3404 down down correct
CJJD.US China Jo 20210824 0 0.68 0.72 0.68 0.71 194700 0.71 up up correct
CKPT.US Checkpoint Therapeutics Inc 20210824 0 2.81 2.9 2.78 2.88 296600 2.88 up up correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20210824 0 9.84 9.85 9.84 9.85 9600 9.85 up up correct
CLAQR.US CleanTech Acquisition Corp. Rights 20210824 0 0.225 0.26 0.2001 0.22 13721 0.22 down up incorrect
CLAQU.US CleanTech Acquisition Corp. Units 20210824 0 10.24 10.25 10.24 10.25 5400 10.25 up up correct
CLAQW.US CleanTech Acquisition Corp. Warrant 20210824 0 0.5149 0.5198 0.495 0.5 27263 0.5 down down correct
CLAR.US Clarus Corporation 20210824 0 26.44 26.91 26.21 26.8 94945 26.7769 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20210824 0 9.99 10 9.99 10 9000 10 up up correct
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20210824 0 0.45 0.4502 0.4301 0.45 50644 0.45
CLBK.US Columbia Financial Inc 20210824 0 18.57 18.68 18.46 18.51 64500 18.51 down down correct
CLBS.US Caladrius Biosciences Inc 20210824 0 1.22 1.26 1.2 1.26 322400 1.26 up up correct
CLBT.US Cellebrite DI 20210824 0 9.68 9.92 9.34 9.91 470000 9.91 up up correct
CLDB.US Cortland Bancorp 20210824 0 26.92 27.2 26.9 26.96 1200 26.96 up up correct
CLDX.US Celldex Therapeutics Inc 20210824 0 49 50.03 48.12 49.08 392000 49.08 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20210824 0 2.86 3 2.66 2.86 3864900 2.86
CLFD.US Clearfield Inc 20210824 0 44.09 45.99 43.7 45.55 129400 45.55 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20210824 0 16.75 18.255 16.46 17.37 28000 17.37 up up correct
CLIR.US ClearSign Technologies Corporation 20210824 0 3.53 3.53 2.88 2.9 82400 2.9 down up incorrect
CLLS.US Cellectis S.A 20210824 0 13.48 13.6 13.118 13.27 76900 13.27 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210824 0 6.22 6.43 6.17 6.43 51700 6.43 up up correct
CLNE.US Clean Energy Fuels Corp 20210824 0 7.34 7.76 7.28 7.69 4993600 7.69 up up correct
CLNN.US Clene Inc 20210824 0 8.03 8.12 7.78 8.04 71000 8.04 up up correct
CLNNW.US Clene Inc 20210824 0 1.09 1.11 0.93 0.975 29122 0.975 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20210824 0 10.1 10.18 10.1 10.18 5900 10.18 up up correct
CLOV.US Clover Health Investments Corp 20210824 0 8.15 9.1 8.075 8.92 37674699 8.92 up up correct
CLPS.US CLPS Incorporation 20210824 0 3.15 3.3 3.08 3.27 84700 3.27 up up correct
CLPT.US ClearPoint Neuro Inc 20210824 0 18.18 18.21 17.61 17.93 138700 17.93 down down correct
CLRB.US Cellectar Biosciences Inc 20210824 0 0.88 0.96 0.88 0.94 896700 0.94 up up correct
CLRM.US Clarim Acquisition Corp 20210824 0 9.64 9.64 9.64 9.64 6700 9.64
CLRMU.US Clarim Acquisition Corp 20210824 0 9.91 9.91 9.91 9.91 0 9.91
CLRMW.US Clarim Acquisition Corp 20210824 0 0.6401 0.6401 0.6401 0.6401 767 0.6401
CLRO.US ClearOne Inc 20210824 0 2.74 3.21 2.68 3.12 1480500 3.12 up up correct
CLSD.US Clearside Biomedical Inc 20210824 0 5.95 6.64 5.911 6.6 1231200 6.6 up up correct
CLSK.US CleanSpark Inc 20210824 0 12.65 13.7 12.43 13.48 2454800 13.48 up up correct
CLSN.US Celsion Corporation 20210824 0 1.01 1.06 1 1.02 602600 1.02 up up correct
CLVR.US Clever Leaves Holdings Inc 20210824 0 10.28 10.48 10.21 10.37 99200 10.37 up up correct
CLVRW.US Clever Leaves Holdings Inc 20210824 0 1.7 1.76 1.65 1.707 53200 1.707 up up correct
CLVS.US Clovis Oncology Inc 20210824 0 4.49 4.59 4.43 4.58 2458600 4.58 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210824 0 3.5 3.62 3.36 3.57 61100 3.57 up up correct
CLXT.US Calyxt Inc 20210824 0 3.54 3.98 3.54 3.95 210200 3.95 up up correct
CMAX.US CareMax Inc 20210824 0 7.61 7.75 7.41 7.55 732300 7.55 down down correct
CMAXW.US CareMax Inc 20210824 0 2.02 2.095 1.97 2 67081 2 down up incorrect
CMBM.US Cambium Networks Corporation 20210824 0 37.06 38 36.855 37.72 126100 37.72 up up correct
CMCO.US Columbus McKinnon Corporation 20210824 0 43.37 44.13 43 44.05 58342 43.9971 up up correct
CMCSA.US Comcast Corporation 20210824 0 59.86 60.045 59.4 59.53 9613574 59.2679 down down correct
CMCT.US CIM Commercial Trust Corporation 20210824 0 7.45 7.45 7.3 7.3 21908 7.1453 down down correct
CMCTP.US CIM Commercial Trust Corporation 20210824 0 26.5 26.5 26.5 26.5 100 25.0415
CME.US CME Group Inc 20210824 0 202.05 202.635 199.71 200.57 807091 196.041 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210824 0 15.92 16.61 15.72 16.55 466400 16.55 up up correct
CMII.US CM Life Sciences II Inc 20210824 0 10 10.1 9.95 10.03 420800 10.03 up up correct
CMLS.US Cumulus Media Inc 20210824 0 11.85 12.1 11.5 11.74 13000 11.74 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210824 0 9.84 9.88 9.81 9.86 220000 9.86 up up correct
CMLTU.US CM Life Sciences III Inc 20210824 0 10.16 10.203 10.1 10.15 9300 10.15 down down correct
CMLTW.US CM Life Sciences III Inc. Warrant 20210824 0 1.5 1.63 1.45 1.61 68852 1.61 up up correct
CMMB.US Chemomab Therapeutics Ltd 20210824 0 12.75 13.28 12.501 12.94 68900 12.94 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20210824 0 4.84 5.29 4.84 5.02 32700 5.02 up up correct
CMPR.US Cimpress plc 20210824 0 92.01 93.7 92.01 93.1 47200 93.1 up up correct
CMPS.US COMPASS Pathways plc 20210824 0 32.2 33.5 31.97 33.03 309602 33.03 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20210824 0 3.9 3.9 3.9 3.9 340 3.9
CMRX.US Chimerix Inc 20210824 0 6.53 6.76 6.3 6.68 661900 6.68 up up correct
CMTL.US Comtech Telecommunications Corp 20210824 0 25.6 25.77 25.18 25.61 79186 25.4976 up up correct
CNBKA.US Century Bancorp Inc 20210824 0 114.59 114.7 114.54 114.54 1791 114.3612 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210824 0 3.35 3.59 3.31 3.55 65300 3.55 up down incorrect
CNDT.US Conduent Incorporated 20210824 0 6.95 7.04 6.87 6.91 756200 6.91 down up incorrect
CNET.US ZW Data Action Technologies Inc 20210824 0 1.39 1.44 1.39 1.42 169900 1.42 up up correct
CNEY.US CN Energy Group. Inc 20210824 0 6.23 6.28 6.13 6.2 3400 6.2 down down correct
CNFR.US Conifer Holdings Inc 20210824 0 3.37 3.53 3.35 3.5 70200 3.5 up up correct
CNNB.US Cincinnati Bancorp Inc 20210824 0 14.2 14.47 14.2 14.47 1800 14.47 up up correct
CNOB.US ConnectOne Bancorp Inc 20210824 0 29.14 29.44 28.89 29.05 200142 28.9413 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20210824 0 26.1 26.29 26.1 26.15 11200 25.7857 up up correct
CNRLX.US CNRLX 20210824 0 11.8 11.8 11.8 11.8 0 11.8
CNROX.US CNROX 20210824 0 10.88 10.88 10.88 10.88 0 10.553
CNSL.US Consolidated Communications Holdings Inc 20210824 0 9.31 9.38 9.25 9.29 243400 9.29 down down correct
CNSP.US CNS Pharmaceuticals Inc 20210824 0 1.51 1.57 1.51 1.55 87400 1.55 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20210824 0 21.01 21.24 20.582 21.02 11600 21.02 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20210824 0 22.33 23.05 21.24 21.89 90465 21.89 down down correct
CNTG.US Centogene N.V 20210824 0 10.75 10.82 10.47 10.66 5100 10.66 down down correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20210824 0 9.8 10.1 9.78 9.82 183181 9.82 up up correct
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20210824 0 10.07 10.14 10.07 10.1 113100 10.1 up up correct
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20210824 0 0.5 0.5 0.44 0.45 113851 0.45 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210824 0 196 196 194 194 200 194 down down correct
CNTY.US Century Casinos Inc 20210824 0 12.36 13.37 12.36 13.04 198700 13.04 up up correct
CNXC.US Concentrix Corporation 20210824 0 164.72 166.97 162.24 164.21 67100 163.9872 down up incorrect
CNXN.US PC Connection Inc 20210824 0 46.49 47.48 46.19 47.03 26643 46.0832 up down incorrect
COCP.US Cocrystal Pharma Inc 20210824 0 1.08 1.19 1.07 1.17 5268600 1.17 up up correct
CODA.US Coda Octopus Group Inc 20210824 0 8.51 8.86 8.51 8.86 3000 8.86 up down incorrect
CODX.US Co 20210824 0 10.9 10.92 10.6 10.82 411300 10.82 down up incorrect
COF.US PN 20210824 0 25.21 25.24 25.14 25.2 105757 24.8395 down down correct
COFS.US ChoiceOne Financial Services Inc 20210824 0 24.16 24.38 23.67 23.82 9513 23.3509 down down correct
COGT.US Cogent Biosciences Inc 20210824 0 9.19 9.19 8.23 8.3 872836 8.3 down down correct
COHR.US Coherent Inc 20210824 0 249.8 252.82 249.8 251.63 123100 251.63 up up correct
COHU.US Cohu Inc 20210824 0 30.57 31.25 30.5 31.05 724200 31.05 up up correct
COIN.US Coinbase Global Inc 20210824 0 256.99 260.2499 253.2 259.28 3982757 259.28 up up correct
COKE.US Coca 20210824 0 402.62 402.62 396.0101 397.58 15635 397.3302 down up incorrect
COLB.US Columbia Banking System Inc 20210824 0 36.7 36.95 36.475 36.56 153878 36.2883 down down correct
COLI.US Colicity Inc 20210824 0 9.64 9.65 9.64 9.65 2800 9.65 up up correct
COLIU.US Colicity Inc 20210824 0 9.82 9.84 9.81 9.825 18100 9.825 up up correct
COLIW.US Colicity Inc 20210824 0 0.86 0.8999 0.86 0.8754 5834 0.8754 up up correct
COLL.US Collegium Pharmaceutical Inc 20210824 0 20.87 21.01 20.51 20.54 234300 20.54 down down correct
COLM.US Columbia Sportswear Company 20210824 0 101.53 102.9625 101.365 102.48 252263 102.2297 up down incorrect
COMM.US CommScope Holding Company Inc 20210824 0 15.47 16 15.47 15.85 1925800 15.85 up up correct
COMS.US COMSovereign Holding Corp 20210824 0 1.84 1.92 1.81 1.9 108200 1.9 up up correct
COMSW.US COMSovereign Holding Corp 20210824 0 0.6201 0.6636 0.59 0.6471 35155 0.6471 up up correct
CONE.US CyrusOne Inc 20210824 0 76.16 76.16 74.53 75.41 584483 74.9135 down up incorrect
CONN.US Conn's Inc 20210824 0 22.58 23.58 22.35 23.23 210500 23.23 up up correct
CONX.US CONX Corp 20210824 0 9.75 9.75 9.71 9.73 56400 9.73 down down correct
CONXU.US CONX Corp 20210824 0 9.95 9.95 9.95 9.95 1100 9.95
CONXW.US CONX Corp 20210824 0 1.14 1.14 0.9652 0.99 167803 0.99 down up incorrect
COOLU.US Corner Growth Acquisition Corp 20210824 0 9.95 10.01 9.95 10.01 12300 10.01 up down incorrect
COOLW.US Corner Growth Acquisition Corp 20210824 0 0.8304 0.9404 0.811 0.94 79375 0.94 up up correct
COOP.US Mr. Cooper Group Inc 20210824 0 38.12 38.64 37.92 38.45 766400 38.45 up up correct
CORE.US Core 20210824 0 43.58 44.12 43.58 44 746137 44 up up correct
CORT.US Corcept Therapeutics Incorporated 20210824 0 20.9 21.13 20.75 21.13 277700 21.13 up up correct
COST.US Costco Wholesale Corporation 20210824 0 455.25 455.39 450.3 451.79 1541681 451.0603 down down correct
COUP.US Coupa Software Incorporated 20210824 0 225.19 232.67 225.19 228.8 868900 228.8 up up correct
COVA.US COVA Acquisition Corp 20210824 0 9.67 9.67 9.67 9.67 0 9.67
COVAU.US COVA Acquisition Corp 20210824 0 9.924 9.924 9.91 9.91 1700 9.91 down down correct
COVAW.US COVA Acquisition Corp 20210824 0 0.5701 0.58 0.5701 0.579 2665 0.579 up up correct
COWN.US Cowen Inc 20210824 0 36.99 37.45 36.8 37.11 288145 36.9068 up up correct
COWNL.US Cowen Group Inc 20210824 0 27.76 27.83 27.68 27.68 3304 26.7065 down down correct
CPAR.US Catalyst Partners Acquisition Corp 20210824 0 9.65 9.74 9.65 9.675 10500 9.675 up down incorrect
CPARU.US Catalyst Partners Acquisition Corp 20210824 0 9.88 9.88 9.855 9.855 16500 9.855 down down correct
CPARW.US Catalyst Partners Acquisition Corp 20210824 0 0.97 0.97 0.9509 0.9699 18715 0.9699 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20210824 0 15.5 15.6 15.5 15.5 900 15.5
CPIX.US Cumberland Pharmaceuticals Inc 20210824 0 2.86 2.88 2.77 2.77 9000 2.77 down up incorrect
CPLP.US Capital Product Partners L.P 20210824 0 11.77 12.02 11.77 11.99 146235 11.9018 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20210824 0 4.11 4.44 4.04 4.19 1212772 4.19 up up correct
CPRDX.US CPRDX 20210824 0 10.98 10.98 10.98 10.98 0 10.8
CPREX.US CPREX 20210824 0 10.99 10.99 10.99 10.99 0 10.8029
CPRSX.US CPRSX 20210824 0 10.98 10.98 10.98 10.98 0 10.8237
CPRT.US Copart Inc 20210824 0 139.79 141.83 139.43 141.4 685500 141.4 up up correct
CPRTX.US CPRTX 20210824 0 10.97 10.97 10.97 10.97 0 10.8112
CPRX.US Catalyst Pharmaceuticals Inc 20210824 0 5.69 5.73 5.53 5.59 731100 5.59 down down correct
CPSH.US CPS Technologies Corporation 20210824 0 5.55 5.71 5.52 5.68 99900 5.68 up up correct
CPSI.US Computer Programs and Systems Inc 20210824 0 36.32 36.49 35.17 35.2 46300 35.2 down down correct
CPSS.US Consumer Portfolio Services Inc 20210824 0 5.5 5.97 5.5 5.72 37600 5.72 up up correct
CPTAG.US Capitala Finance Corp 20210824 0 25.29 25.33 25.29 25.33 654 24.9766 up up correct
CPTAL.US Capitala Finance Corp 20210824 0 25.14 25.304 25.08 25.09 13799 24.7237 down down correct
CPUH.US UN 20210824 0 9.85 9.93 9.85 9.9201 35096 9.9201 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210824 0 19.97 20.24 19.97 20.09 56600 19.4033 up up correct
CRAI.US CRA International Inc 20210824 0 97 98.0533 95.421 95.43 22660 94.8616 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210824 0 1.18 1.28 1.18 1.28 1099100 1.28 up up correct
CRBU.US Caribou Biosciences Inc 20210824 0 29.35 29.61 26.75 27.87 853400 27.87 down down correct
CRCT.US Cricut Inc 20210824 0 28.39 29.11 27.99 28.71 935200 28.71 up up correct
CRDF.US Cardiff Oncology Inc 20210824 0 6.03 6.13 5.64 6.1 672200 6.1 up up correct
CRDFX.US CRDFX 20210824 0 24.5 24.5 24.5 24.5 0 24.5
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210824 0 24.49 24.49 24.49 24.49 0 24.0911
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210824 0 3 3.28 2.97 3.15 2264500 3.15 up down incorrect
CRDLX.US CRDLX 20210824 0 24.48 24.48 24.48 24.48 0 24.48
CRDTX.US Griffin Inst Access Credit Fund CL A 20210824 0 24.49 24.49 24.49 24.49 0 24.49
CREDX.US CREDX 20210824 0 10.42 10.42 10.42 10.42 0 10.1648
CREG.US China Recycling Energy Corporation 20210824 0 6.06 6.49 5.96 6.36 41900 6.36 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20210824 0 0.25 0.266 0.25 0.252 11066 0.252 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210824 0 5.46 5.67 5.42 5.61 97400 5.61 up down incorrect
CREX.US Creative Realities Inc 20210824 0 1.4 1.46 1.36 1.39 50900 1.39 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210824 0 0.201 0.218 0.201 0.201 1530 0.201
CRIS.US Curis Inc 20210824 0 7.7 7.91 7.51 7.91 937400 7.91 up up correct
CRKN.US Crown ElectroKinetics Corp 20210824 0 2.8 3 2.76 2.97 37100 2.97 up up correct
CRMD.US CorMedix Inc 20210824 0 6.12 6.38 6.07 6.36 107600 6.36 up up correct
CRMT.US America's Car 20210824 0 124.25 129.59 123.5 126.5 67200 126.5 up up correct
CRNC.US Cerence Inc 20210824 0 113.65 115.505 112.76 115.26 193200 115.26 up up correct
CRNT.US Ceragon Networks Ltd 20210824 0 3.9 4 3.88 3.99 398400 3.99 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20210824 0 21.92 23.05 21.25 22.62 153052 22.62 up up correct
CRON.US Cronos Group Inc 20210824 0 6.42 6.6 6.34 6.59 1519300 6.59 up up correct
CROX.US Crocs Inc 20210824 0 143.26 145.98 143 145.06 611600 145.06 up up correct
CRSP.US CRISPR Therapeutics AG 20210824 0 126.58 126.7 123 126.46 745800 126.46 down down correct
CRSR.US Corsair Gaming Inc 20210824 0 26.31 27.35 25.975 27.27 1954200 27.27 up up correct
CRTD.US Creatd Inc 20210824 0 2.98 3.2 2.88 3.02 617000 3.02 up down incorrect
CRTDW.US Creatd Inc 20210824 0 0.92 1.1 0.9001 1.08 5905 1.08 up down incorrect
CRTO.US Criteo S.A 20210824 0 37.5 38.58 37.05 38.16 168400 38.16 up up correct
CRTX.US Cortexyme Inc 20210824 0 96.09 98.91 92.26 95.73 193900 95.73 down down correct
CRUS.US Cirrus Logic Inc 20210824 0 81.2 81.67 80.41 80.74 261300 80.74 down down correct
CRVL.US CorVel Corporation 20210824 0 158.72 159.07 154.88 155.49 28900 155.49 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20210824 0 2.08 2.09 1.97 2.08 363800 2.08
CRWD.US CrowdStrike Holdings Inc 20210824 0 260.57 269.68 258.42 265.63 11061200 265.63 up down incorrect
CRWS.US Crown Crafts Inc 20210824 0 7.22 7.29 7.1923 7.2 11209 6.7098 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210824 0 0.6551 0.6804 0.64 0.64 10039 0.64 down down correct
CRZN.US Corazon Capital V838 Monoceros Corp 20210824 0 9.64 9.64 9.64 9.64 1100 9.64
CRZNU.US Corazon Capital V838 Monoceros Corp 20210824 0 10.04 10.04 10.04 10.04 0 10.04
CRZNW.US Corazon Capital V838 Monoceros Corp 20210824 0 1.04 1.04 1.04 1.04 367 1.04
CSBR.US Champions Oncology Inc 20210824 0 9.94 10.24 9.885 10.17 20481 10.17 up up correct
CSCO.US Cisco Systems Inc 20210824 0 58.49 59.43 58.43 59.32 17658270 58.922 up up correct
CSCW.US Color Star Technology Co. Ltd 20210824 0 0.9 0.98 0.84 0.93 8847600 0.93 up up correct
CSGP.US CoStar Group Inc 20210824 0 83.44 85.03 83.27 84.37 1484700 84.37 up up correct
CSGS.US CSG Systems International Inc 20210824 0 47.56 47.71 47.16 47.31 95006 46.8387 down down correct
CSII.US Cardiovascular Systems Inc 20210824 0 36.65 36.81 36.17 36.19 266700 36.19 down up incorrect
CSIQ.US Canadian Solar Inc 20210824 0 35.35 36.42 35.18 36 2117100 36 up up correct
CSPI.US CSP Inc 20210824 0 9.03 9.4 8.95 9.18 10400 9.18 up up correct
CSQ.US Calamos Strategic Total Return Fund 20210824 0 18.77 18.84 18.64 18.76 208603 18.2581 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210824 0 20.3 22.8 19.865 22.24 158500 22.24 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210824 0 26.471 26.48 26.427 26.427 600 25.2469 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210824 0 27.3 27.5499 27.3 27.5499 2290 26.5546 up up correct
CSTE.US Caesarstone Ltd 20210824 0 13.36 13.4199 13.22 13.35 58702 13.2418 down up incorrect
CSTL.US Castle Biosciences Inc 20210824 0 71.07 74.31 70.315 73.34 159100 73.34 up up correct
CSTR.US Capstar Financial Holdings Inc 20210824 0 20.65 20.87 20.52 20.77 23056 20.7151 up up correct
CSWC.US Capital Southwest Corporation 20210824 0 25.99 26.9417 25.98 26.49 123483 25.0173 up up correct
CSWI.US CSW Industrials Inc 20210824 0 137.5585 137.5585 132.44 133.28 39025 133.1323 down down correct
CSX.US CSX Corporation 20210824 0 33.99 34.01 33.32 33.37 8914403 33.1896 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20210824 0 9.68 9.71 9.68 9.71 6700 9.71 up down incorrect
CTAQU.US Carney Technology Acquisition Corp. II 20210824 0 9.935 9.935 9.935 9.935 100 9.935
CTAQW.US Carney Technology Acquisition Corp. II 20210824 0 0.69 0.6902 0.69 0.6902 630 0.6902 up up correct
CTAS.US Cintas Corporation 20210824 0 392.66 393.24 389.94 390.9 213832 390.0442 down up incorrect
CTBI.US Community Trust Bancorp Inc 20210824 0 41.7 41.73 41.38 41.53 26480 40.7427 down down correct
CTG.US Computer Task Group Incorporated 20210824 0 8.5 8.79 8.5 8.53 25100 8.53 up up correct
CTHR.US Charles & Colvard Ltd 20210824 0 2.64 2.7 2.63 2.64 38900 2.64
CTIB.US Yunhong CTI Ltd 20210824 0 1.9 2.15 1.88 2.04 568400 2.04 up up correct
CTIC.US CTI BioPharma Corp 20210824 0 2.75 2.75 2.66 2.74 702100 2.74 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20210824 0 22.4 23.2 22 23.05 164500 23.05 up up correct
CTLP.US Cantaloupe Inc 20210824 0 10.15 10.284 10.04 10.08 106480 10.08 down down correct
CTMX.US CytomX Therapeutics Inc 20210824 0 4.88 5.01 4.755 4.98 880400 4.98 up up correct
CTRE.US CareTrust REIT Inc 20210824 0 21.61 21.94 21.45 21.9 355165 21.3681 up down incorrect
CTRM.US Castor Maritime Inc 20210824 0 1.97 2.17 1.95 2.09 4404497 2.09 up up correct
CTRN.US Citi Trends Inc 20210824 0 83.75 85.82 76.5 84.13 668800 84.13 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210824 0 77.17 78.11 76.8701 78.01 3363339 77.7788 up up correct
CTSO.US Cytosorbents Corporation 20210824 0 8.22 8.59 8.015 8.52 249400 8.52 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210824 0 1.91 1.97 1.865 1.95 2558200 1.95 up down incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210824 0 0.7305 0.74 0.73 0.73 1878 0.73 down down correct
CTXS.US Citrix Systems Inc 20210824 0 102.47 102.93 102.34 102.59 760362 101.7566 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210824 0 5.9455 6.173 5.8731 6.1109 96489 5.4107 up down incorrect
CUE.US Cue Biopharma Inc 20210824 0 10.81 11.17 10.54 11.1 297400 11.1 up up correct
CUEN.US Cuentas Inc 20210824 0 3.18 3.42 3.15 3.4 231100 3.4 up up correct
CUENW.US Cuentas Inc 20210824 0 1.0299 1.03 1.015 1.0292 1647 1.0292 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20210824 0 11.49 11.6 11.49 11.5 10100 11.5 up up correct
CURI.US CuriosityStream Inc 20210824 0 12.44 12.87 12.4 12.76 445900 12.76 up up correct
CURIW.US CuriosityStream Inc 20210824 0 3.59 4 3.56 3.99 20886 3.99 up up correct
CUTR.US Cutera Inc 20210824 0 48.89 49.29 48.21 48.49 85300 48.49 down up incorrect
CVAC.US CureVac N.V 20210824 0 73.15 73.79 70.33 72.04 1004500 72.04 down down correct
CVBF.US CVB Financial Corp 20210824 0 20.34 20.42 20.2 20.3 234639 19.9537 down down correct
CVCO.US Cavco Industries Inc 20210824 0 250.29 258.61 250.29 256 20000 256 up up correct
CVCY.US Central Valley Community Bancorp 20210824 0 21.85 22.17 21.696 22.1 64119 21.9776 up up correct
CVET.US Covetrus Inc 20210824 0 22.01 22.5 21.83 22.35 467400 22.35 up up correct
CVGI.US Commercial Vehicle Group Inc 20210824 0 9.77 10 9.63 9.76 159300 9.76 down down correct
CVGW.US Calavo Growers Inc 20210824 0 49.26 49.625 48.16 48.19 116743 46.8693 down down correct
CVLG.US Covenant Logistics Group Inc 20210824 0 23.37 23.37 22.61 22.91 67400 22.91 down down correct
CVLT.US Commvault Systems Inc 20210824 0 77.06 77.82 77.06 77.5 247300 77.5 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210824 0 22.25 22.28 21.86 21.95 13706 21.8037 down down correct
CVRX.US CVRx Inc. Common Stock 20210824 0 19.32 19.96 18.705 19.65 26900 19.65 up up correct
CVV.US CVD Equipment Corporation 20210824 0 4.94 4.96 4.76 4.79 42900 4.79 down up incorrect
CWBC.US Community West Bancshares 20210824 0 13.8738 13.8738 13.725 13.725 886 13.6511 down down correct
CWBR.US CohBar Inc 20210824 0 1.2 1.24 1.17 1.22 1405700 1.22 up up correct
CWCO.US Consolidated Water Co. Ltd 20210824 0 11.7 11.8506 11.52 11.85 58881 11.7625 up up correct
CWST.US Casella Waste Systems Inc 20210824 0 74.76 74.91 72.69 72.97 150400 72.97 down down correct
CXDC.US China XD Plastics Company Limited 20210824 0 0.56 0.57 0.54 0.56 690100 0.56
CXDO.US Crexendo Inc 20210824 0 5.93 6.02 5.824 5.96 10900 5.96 up up correct
CYAD.US Celyad Oncology SA 20210824 0 4.18 4.21 4.046 4.21 17100 4.21 up up correct
CYAN.US Cyanotech Corporation 20210824 0 2.97 2.98 2.97 2.98 1200 2.98 up down incorrect
CYBE.US CyberOptics Corporation 20210824 0 40.89 41.17 39.95 40.5 26900 40.5 down down correct
CYBR.US CyberArk Software Ltd 20210824 0 159.9 162.85 156.97 161.99 587800 161.99 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210824 0 4.94 5.04 4.88 5.01 29300 5.01 up up correct
CYCN.US Cyclerion Therapeutics Inc 20210824 0 2.88 3.09 2.85 3.05 250800 3.05 up up correct
CYPS.US Cyclo3pss Corporation 20210824 0 0.003 0.0056 0.003 0.0056 77561 0.0056 up up correct
CYRN.US Cyren Ltd 20210824 0 0.49 0.52 0.49 0.51 488200 0.51 up up correct
CYRX.US Cryoport Inc 20210824 0 61.03 62 60.12 61.24 499200 61.24 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20210824 0 19.3 19.96 19.02 19.27 39000 19.27 down down correct
CYTH.US Cyclo Therapeutics Inc 20210824 0 6.94 7.4799 6.93 7.41 45857 7.41 up down incorrect
CYTHW.US Cyclo Therapeutics Inc 20210824 0 3 3.09 3 3.045 2100 3.045 up down incorrect
CYTK.US Cytokinetics Incorporated 20210824 0 31.28 31.9 30.79 31.54 426600 31.54 up up correct
CYTO.US Auris Medical Holding Ltd 20210824 0 2.79 2.86 2.76 2.84 185200 2.84 up up correct
CYXT.US Cyxtera Technologies Inc 20210824 0 8.01 8.64 8.005 8.55 184900 8.55 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210824 0 1.49 1.6 1.49 1.58 34340 1.58 up up correct
CZNC.US Citizens & Northern Corporation 20210824 0 25.0218 25.145 24.91 24.94 16498 24.6699 down down correct
CZR.US Caesars Entertainment Inc 20210824 0 89.98 93.93 89.96 93.86 3208035 93.86 up up correct
CZWI.US Citizens Community Bancorp Inc 20210824 0 14 14 13.93 13.94 15300 13.94 down down correct
DADA.US Dada Nexus Limited 20210824 0 20.58 23.125 20.58 22.73 1982700 22.73 up up correct
DAKT.US Daktronics Inc 20210824 0 6.04 6.1 6.01 6.03 53800 6.03 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210824 0 6.88 6.96 6.8 6.8 6257 6.6414 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20210824 0 9.82 9.85 9.75 9.84 30000 9.84 up up correct
DARE.US Daré Bioscience Inc 20210824 0 1.6 1.68 1.6 1.65 2599300 1.65 up up correct
DATS.US DatChat Inc. Common Stock 20210824 0 6.91 7.91 6.02 6.08 10513200 6.08 down down correct
DATSW.US DatChat Inc. Series A Warrant 20210824 0 2.5 2.77 1.82 1.94 650891 1.94 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20210824 0 26.81 27.215 26.1401 27 89419 27 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210824 0 10.12 10.125 10.08 10.1 58500 10.1 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210824 0 11 11 11 11 1000 11
DBDRW.US Roman DBDR Tech Acquisition Corp 20210824 0 1.41 1.44 1.4 1.4 188174 1.4 down down correct
DBGI.US Digital Brands Group Inc 20210824 0 2.74 2.92 2.74 2.9 291400 2.9 up up correct
DBTX.US Decibel Therapeutics Inc 20210824 0 7.32 7.72 7.105 7.27 72800 7.27 down down correct
DBVT.US DBV Technologies S.A 20210824 0 5.24 5.25 5.11 5.13 52200 5.13 down down correct
DBX.US Dropbox Inc 20210824 0 30.95 31.11 30.68 30.85 3325400 30.85 down down correct
DCBO.US Docebo Inc 20210824 0 78.51 78.78 77.76 78.62 58900 78.62 up up correct
DCOM.US Dime Community Bancshares Inc 20210824 0 33.2 33.41 32.97 33.1 79171 32.8732 down down correct
DCOMP.US Dime Community Bancshares Inc 20210824 0 26 26.02 26 26.02 3200 25.6797 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210824 0 28.73 29.05 26.96 28.33 353800 28.33 down down correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210824 0 9.82 9.86 9.82 9.86 302200 9.86 up up correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210824 0 10.39 10.39 10.39 10.39 0 10.39
DCRCW.US Decarbonization Plus Acquisition Corp III 20210824 0 1.5 1.6 1.49 1.5998 15537 1.5998 up down incorrect
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20210824 0 10.04 10.08 10.04 10.08 4500 10.08 up up correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210824 0 9.88 9.88 9.82 9.84 249547 9.84 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210824 0 10.16 10.23 10.16 10.18 164100 10.18 up up correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210824 0 1.18 1.18 1.1 1.14 108588 1.14 down down correct
DCT.US Duck Creek Technologies Inc 20210824 0 44.7 45 44.22 44.5 396517 44.5 down down correct
DCTH.US Delcath Systems Inc 20210824 0 9.15 9.15 8.74 8.96 55191 8.96 down up incorrect
DDMX.US DD3 Acquisition Corp. II 20210824 0 9.92 9.92 9.9 9.9 39971 9.9 down down correct
DDOG.US Datadog Inc 20210824 0 133.7 137.66 133.23 135.48 2445500 135.48 up down incorrect
DENN.US Denny's Corporation 20210824 0 15.89 16.05 15.72 15.9 706245 15.9 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210824 0 0.54 0.55 0.52 0.54 586200 0.54
DFH.US Dream Finders Homes Inc 20210824 0 21.89 22.44 21.85 22.07 97700 22.07 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20210824 0 9.9 9.94 9.9 9.92 11800 9.92 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210824 0 10.35 10.35 10.35 10.35 3500 10.35
DFPHW.US DFP Healthcare Acquisitions Corp 20210824 0 1.12 1.12 1.12 1.12 390 1.12
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210824 0 2.21 2.21 2.04 2.1 273711 2.1 down down correct
DGICA.US Donegal Group Inc 20210824 0 15.2 15.22 15.02 15.16 25316 14.9899 down down correct
DGII.US Digi International Inc 20210824 0 20.77 21.32 20.77 21.23 142500 21.23 up up correct
DGLY.US Digital Ally Inc 20210824 0 1.32 1.36 1.31 1.34 609600 1.34 up down incorrect
DGNS.US Dragoneer Growth Opportunities Corp. II 20210824 0 9.84 9.87 9.84 9.86 124400 9.86 up down incorrect
DGNU.US Dragoneer Growth Opportunities Corp. III 20210824 0 9.78 9.8 9.71 9.78 1665800 9.78
DHBC.US DHB Capital Corp 20210824 0 9.65 9.65 9.65 9.65 0 9.65
DHBCU.US DHB Capital Corp 20210824 0 9.85 9.89 9.85 9.85 3500 9.85
DHBCW.US DHB Capital Corp 20210824 0 0.701 0.72 0.7 0.7 1550 0.7 down down correct
DHC.US Diversified Healthcare Trust 20210824 0 3.54 3.63 3.52 3.63 1082891 3.63 up up correct
DHCA.US DHC Acquisition Corp 20210824 0 9.67 9.67 9.67 9.67 0 9.67
DHCAU.US DHC Acquisition Corp 20210824 0 9.95 9.95 9.95 9.95 0 9.95
DHCAW.US DHC Acquisition Corp 20210824 0 0.7499 0.7799 0.69 0.6901 6900 0.6901 down down correct
DHCNI.US DHCNI 20210824 0 24.1 24.15 24.03 24.06 12300 23.7136 down down correct
DHCNL.US Diversified Healthcare Trust 20210824 0 24.8035 24.84 24.735 24.735 12540 24.735 down down correct
DHHC.US DiamondHead Holdings Corp 20210824 0 9.64 9.66 9.64 9.65 14200 9.65 up up correct
DHHCU.US DiamondHead Holdings Corp 20210824 0 9.89 9.9 9.85 9.85 7000 9.85 down down correct
DHHCW.US DiamondHead Holdings Corp 20210824 0 0.7618 0.9198 0.734 0.82 17377 0.82 up up correct
DHIL.US Diamond Hill Investment Group Inc 20210824 0 183.75 184.495 181.41 182.05 9254 181.0571 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20210824 0 15.31 16.52 15.31 15.99 110800 15.99 up up correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20210824 0 9.63 9.63 9.615 9.62 12200 9.62 down down correct
DILAU.US DILA Capital Acquisition Corp. Unit 20210824 0 10.172 10.172 10.172 10.172 100 10.172
DILAW.US DILA Capital Acquisition Corp. Warrant 20210824 0 0.6102 0.65 0.6102 0.65 5850 0.65 up up correct
DIOD.US Diodes Incorporated 20210824 0 93 94.16 91.17 91.67 323900 91.67 down down correct
DISA.US Disruptive Acquisition Corporation I 20210824 0 9.65 9.65 9.65 9.65 0 9.65
DISAU.US Disruptive Acquisition Corporation I 20210824 0 9.91 9.911 9.91 9.911 200 9.911 up down incorrect
DISAW.US Disruptive Acquisition Corporation I 20210824 0 0.83 0.83 0.83 0.83 407 0.83
DISCA.US Discovery Inc 20210824 0 28.48 28.96 28.445 28.7 3403774 28.7 up up correct
DISCB.US Discovery Inc 20210824 0 39.72 40.73 39.12 40.73 2400 40.73 up up correct
DISCK.US Discovery Inc 20210824 0 27.31 27.65 27.23 27.47 2182856 27.47 up down incorrect
DISH.US DISH Network Corporation 20210824 0 43.2 43.51 42.97 43.21 2848200 43.21 up up correct
DJCO.US Daily Journal Corporation 20210824 0 325 330 322.4 322.4 1700 322.4 down up incorrect
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20210824 0 9.923 9.923 9.923 9.923 0 9.923
DKDCU.US Data Knights Acquisition Corp 20210824 0 10.27 10.27 10.27 10.27 100 10.27
DKDCW.US Data Knights Acquisition Corp. Warrant 20210824 0 0.4321 0.4604 0.4108 0.4344 387123 0.4344 up up correct
DKNG.US DraftKings Inc 20210824 0 54.08 56.83 53.47 56.47 15978400 56.47 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20210824 0 9.637 9.68 9.63 9.63 47000 9.63 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210824 0 9.9 9.96 9.9 9.96 2900 9.96 up down incorrect
DLCAW.US Deep Lake Capital Acquisition Corp 20210824 0 0.653 0.7601 0.653 0.75 4560 0.75 up up correct
DLHC.US DLH Holdings Corp 20210824 0 11.8 11.93 11.31 11.5 9100 11.5 down down correct
DLO.US DLocal Limited Class A Common Shares 20210824 0 65.39 70.18 61.89 69 1346600 69 up up correct
DLPN.US Dolphin Entertainment Inc 20210824 0 10.92 13.44 10.79 12.25 7779500 12.25 up down incorrect
DLTH.US Duluth Holdings Inc 20210824 0 15.34 15.735 15.07 15.53 119700 15.53 up up correct
DLTR.US Dollar Tree Inc 20210824 0 103.99 105.48 103.53 105.21 2215100 105.21 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20210824 0 3.82 3.93 3.7343 3.79 191400 3.79 down down correct
DMLP.US Dorchester Minerals L.P 20210824 0 16.1 16.27 15.92 16.16 34904 15.7573 up down incorrect
DMRC.US Digimarc Corporation 20210824 0 26.24 27.15 25.93 26.03 58600 26.03 down down correct
DMTK.US DermTech Inc 20210824 0 35.56 36 34.42 35.78 346200 35.78 up up correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20210824 0 9.8 9.8 9.76 9.79 11000 9.79 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20210824 0 9.75 9.78 9.71 9.75 14900 9.75
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20210824 0 9.79 9.8 9.712 9.8 18300 9.8 up down incorrect
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20210824 0 9.75 9.79 9.7056 9.77 13949 9.77 up up correct
DNAY.US Codex DNA Inc. Common Stock 20210824 0 12.01 13.255 12.01 12.76 155000 12.76 up up correct
DNLI.US Denali Therapeutics Inc 20210824 0 51.64 52.48 51.06 52.38 196000 52.38 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20210824 0 16.75 17.346 16.09 16.96 1984900 16.9142 up up correct
DOCU.US DocuSign Inc 20210824 0 295.47 296.331 291.17 293.99 1379800 293.99 down down correct
DOGZ.US Dogness (International) Corporation 20210824 0 2.15 2.26 2.15 2.26 493200 2.26 up up correct
DOMO.US Domo Inc 20210824 0 94.92 95.88 93.26 95.7 236100 95.7 up up correct
DOOO.US BRP Inc 20210824 0 83.51 84.55 83.48 84.47 49150 84.3793 up up correct
DORM.US Dorman Products Inc 20210824 0 97.62 98.88 96.58 97.85 79900 97.85 up down incorrect
DOX.US Amdocs Limited 20210824 0 77.84 78.05 77.31 77.41 328033 76.677 down down correct
DOYU.US DouYu International Holdings Limited 20210824 0 3.718 3.95 3.625 3.87 7481600 3.87 up up correct
DPRO.US Draganfly Inc. Common Shares 20210824 0 2.98 2.98 2.77 2.86 105300 2.86 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20210824 0 9.77 9.77 9.61 9.77 72 9.77
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20210824 0 9.87 9.87 9.87 9.87 0 9.87
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20210824 0 0.63 0.6851 0.6207 0.6402 1150 0.6402 up up correct
DRIO.US DarioHealth Corp 20210824 0 11.56 12.54 11.42 12.31 291900 12.31 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210824 0 4.76 5.06 4.7 4.74 23500 4.74 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20210824 0 1.01 1.18 0.9648 0.9648 23798 0.9648 down down correct
DRNA.US Dicerna Pharmaceuticals Inc 20210824 0 21 21 20.15 20.63 736900 20.63 down up incorrect
DRRX.US DURECT Corporation 20210824 0 1.33 1.36 1.28 1.36 281700 1.36 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20210824 0 3.9 3.9 3.77 3.8 81200 3.8 down down correct
DRVN.US Driven Brands Holdings Inc 20210824 0 28.87 29.7 28.71 29.38 777086 29.38 up down incorrect
DSAC.US Duddell Street Acquisition Corp 20210824 0 9.66 9.72 9.65 9.7 260500 9.7 up up correct
DSACU.US Duddell Street Acquisition Corp 20210824 0 10.05 10.05 10.05 10.05 0 10.05
DSACW.US Duddell Street Acquisition Corp 20210824 0 0.651 0.7198 0.651 0.6597 5396 0.6597 up up correct
DSEY.US Diversey Holdings Ltd 20210824 0 16.15 16.37 15.86 16.29 295300 16.29 up up correct
DSGN.US Design Therapeutics Inc 20210824 0 17.34 17.34 15.66 15.95 63000 15.95 down down correct
DSGX.US The Descartes Systems Group Inc 20210824 0 75.9 76.04 75.17 75.58 29400 75.58 down down correct
DSKE.US Daseke Inc 20210824 0 9.63 10.1 9.54 9.61 831300 9.61 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210824 0 0.25 0.3049 0.2401 0.2609 424234 0.2609 up up correct
DSP.US Viant Technology Inc 20210824 0 14.6 14.84 14.485 14.68 214779 14.68 up up correct
DSPG.US DSP Group Inc 20210824 0 17.46 18.06 17.2 17.73 458300 17.73 up up correct
DSWL.US Deswell Industries Inc 20210824 0 4.18 4.4 4.18 4.4 6710 4.2914 up down incorrect
DTEA.US DAVIDsTEA Inc 20210824 0 3.51 3.68 3.5 3.63 78200 3.63 up up correct
DTIL.US Precision BioSciences Inc 20210824 0 10.1 10.27 9.91 10.16 309200 10.16 up up correct
DTOC.US Digital Transformation Opportunities Corp 20210824 0 9.68 9.68 9.68 9.68 100 9.68
DTOCU.US Digital Transformation Opportunities Corp 20210824 0 9.82 9.82 9.82 9.82 0 9.82
DTOCW.US Digital Transformation Opportunities Corp 20210824 0 0.743 0.869 0.743 0.7955 54625 0.7955 up up correct
DTSS.US Datasea Inc 20210824 0 1.94 2.05 1.91 2.01 272000 2.01 up up correct
DTST.US Data Storage Corporation 20210824 0 3.92 3.99 3.83 3.9 150400 3.9 down down correct
DTSTW.US Data Storage Corporation 20210824 0 0.99 1.0268 0.88 0.88 4410 0.88 down down correct
DUNE.US Dune Acquisition Corporation 20210824 0 9.76 9.78 9.75 9.77 29600 9.77 up down incorrect
DUNEU.US Dune Acquisition Corporation 20210824 0 10 10.02 10 10.01 2500 10.01 up up correct
DUNEW.US Dune Acquisition Corporation 20210824 0 0.56 0.5898 0.5506 0.5898 5438 0.5898 up up correct
DUO.US Fangdd Network Group Ltd 20210824 0 1.4 1.601 1.31 1.54 665600 1.54 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20210824 0 123.69 130.62 123.69 127.16 226100 127.16 up up correct
DUOT.US Duos Technologies Group Inc 20210824 0 5.35 5.883 5.26 5.818 8500 5.818 up up correct
DVAX.US Dynavax Technologies Corporation 20210824 0 13.87 15.28 13.41 15.13 5782700 15.13 up down incorrect
DVCR.US Diversicare Healthcare Services Inc 20210824 0 8.19 8.21 7.59 7.59 6400 7.59 down down correct
DWSN.US Dawson Geophysical Company 20210824 0 1.88 1.93 1.88 1.91 9900 1.91 up up correct
DXCM.US DexCom Inc 20210824 0 508 522.46 508 515.3 391000 515.3 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20210824 0 5.23 5.45 5.2 5.25 458000 5.25 up up correct
DXPE.US DXP Enterprises Inc 20210824 0 30.6 31.21 30.41 30.52 41700 30.52 down down correct
DXYN.US The Dixie Group Inc 20210824 0 3.84 4.06 3.78 3.94 21700 3.94 up up correct
DYAI.US Dyadic International Inc 20210824 0 5.06 5.18 4.89 4.96 397000 4.96 down down correct
DYN.US Dyne Therapeutics Inc 20210824 0 16.56 16.56 16.13 16.22 156073 16.22 down down correct
DYNS.US Dynamics Special Purpose Corp 20210824 0 9.76 9.8 9.76 9.8 3700 9.8 up up correct
DYNT.US Dynatronics Corporation 20210824 0 1.2 1.27 1.2 1.24 275200 1.24 up up correct
DZSI.US DZS Inc 20210824 0 13.82 13.93 13.68 13.87 36400 13.87 up up correct
EA.US Electronic Arts Inc 20210824 0 143.16 144.35 142.16 142.57 1502193 142.2092 down down correct
EACPU.US Edify Acquisition Corp 20210824 0 9.874 9.874 9.874 9.874 0 9.874
EACPW.US Edify Acquisition Corp 20210824 0 0.6 0.6199 0.55 0.5501 9460 0.5501 down down correct
EAR.US Eargo Inc 20210824 0 21.72 22.29 21.18 21.56 960400 21.56 down down correct
EAST.US Eastside Distilling Inc 20210824 0 3.01 3.165 2.98 3.11 186200 3.11 up up correct
EBAC.US European Biotech Acquisition Corp 20210824 0 9.69 9.69 9.69 9.69 200 9.69
EBACU.US European Biotech Acquisition Corp 20210824 0 9.94 9.94 9.94 9.94 0 9.94
EBACW.US European Biotech Acquisition Corp 20210824 0 0.748 0.8299 0.731 0.8299 851 0.8299 up up correct
EBAY.US eBay Inc 20210824 0 73.53 73.9999 72.62 72.84 6132265 72.4855 down down correct
EBAYL.US eBay Inc. NT 56 20210824 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210824 0 19.56 19.66 19.43 19.49 222600 19.3308 down down correct
EBET.US Esports Technologies Inc 20210824 0 29.5 31.3 29.333 30.3 160000 30.3 up up correct
EBIX.US Ebix Inc 20210824 0 28.98 29.43 28.56 29.18 120953 29.0356 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20210824 0 22 22.74 22 22.46 5295 22.3355 up up correct
EBON.US Ebang International Holdings Inc 20210824 0 2.444 2.569 2.38 2.52 3145000 2.52 up down incorrect
EBSB.US Meridian Bancorp Inc 20210824 0 21.1 21.22 20.82 20.92 204939 20.8133 down up incorrect
EBTC.US Enterprise Bancorp Inc 20210824 0 33.09 33.5 32.9 33.14 12355 32.9894 up up correct
ECHO.US Echo Global Logistics Inc 20210824 0 32.3 32.59 32.07 32.19 94100 32.19 down down correct
ECOL.US US Ecology Inc 20210824 0 36 36.73 35.83 36.55 56900 36.55 up up correct
ECOR.US electroCore Inc 20210824 0 0.96 1.04 0.951 1.02 4143400 1.02 up up correct
ECPG.US Encore Capital Group Inc 20210824 0 46.69 46.84 46.12 46.66 100600 46.66 down up incorrect
EDAP.US EDAP TMS S.A 20210824 0 5.86 6.25 5.61 6.01 74900 6.01 up up correct
EDIT.US Editas Medicine Inc 20210824 0 65.39 65.836 62.64 64.72 1315300 64.72 down down correct
EDRY.US EuroDry Ltd 20210824 0 28 28.54 27.55 28.03 46900 28.03 up up correct
EDSA.US Edesa Biotech Inc 20210824 0 4.35 4.46 4.34 4.46 37400 4.46 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210824 0 1.49 1.6 1.47 1.54 256000 1.54 up down incorrect
EDUC.US Educational Development Corporation 20210824 0 9.61 9.7565 9.45 9.62 19303 9.5199 up up correct
EEFT.US Euronet Worldwide Inc 20210824 0 135.74 138.23 134.9 137.58 167215 137.58 up up correct
EEIQ.US Elite Education Group International Limited 20210824 0 3.11 3.3 3.05 3.21 145535 3.21 up up correct
EFOI.US Energy Focus Inc 20210824 0 3.06 3.31 3.05 3.31 100710 3.31 up up correct
EFSC.US Enterprise Financial Services Corp 20210824 0 45.39 45.79 45.28 45.4 68274 45.0132 up up correct
EFTR.US Effector Therapeutics Inc 20210824 0 9.3044 9.3044 8.33 8.76 66252 8.76 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20210824 0 0.8 0.85 0.6994 0.6995 293928 0.6995 down down correct
EGAN.US eGain Corporation 20210824 0 11.02 11.28 11.02 11.13 83500 11.13 up up correct
EGBN.US Eagle Bancorp Inc 20210824 0 57.11 57.93 56.545 56.92 38286 56.5255 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210824 0 45.59 48.22 45.59 47.38 245324 45.0092 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210824 0 4.45 4.495 4.18 4.45 953664 4.45
EGRX.US Eagle Pharmaceuticals Inc 20210824 0 50.52 50.76 48.87 49.21 58700 49.21 down down correct
EH.US EHang Holdings Limited 20210824 0 25 25.84 24.34 25.45 1490100 25.45 up up correct
EHTH.US eHealth Inc 20210824 0 40.37 42.14 40.28 41.17 354700 41.17 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20210824 0 7.83 7.95 7.64 7.9 125200 7.9 up up correct
EIOAX.US EIOAX 20210824 0 9.87 9.87 9.87 9.87 0 9.758
EIOMX.US EIOMX 20210824 0 9.78 9.78 9.78 9.78 0 9.6364
EJFA.US EJF Acquisition Corp 20210824 0 9.62 9.62 9.62 9.62 300 9.62
EJFAU.US EJF Acquisition Corp 20210824 0 9.92 9.92 9.92 9.92 0 9.92
EJFAW.US EJF Acquisition Corp 20210824 0 0.6602 0.6602 0.6601 0.6601 420 0.6601 down down correct
EJH.US E 20210824 0 3.69 3.93 3.57 3.84 3095051 3.84 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20210824 0 4.35 4.55 4.346 4.53 85200 4.53 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210824 0 6.93 7.052 6.655 6.93 105800 6.93
ELEV.US Elevation Oncology Inc. Common stock 20210824 0 12.3 13 12.085 12.98 12300 12.98 up up correct
ELMS.US Forum Merger III Corp 20210824 0 7.49 7.55 7.35 7.43 618400 7.43 down up incorrect
ELMSW.US Electric Last Mile Solutions Inc 20210824 0 1.51 1.51 1.48 1.49 47942 1.49 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210824 0 1.43 1.6 1.43 1.58 684658 1.58 up up correct
ELSE.US Electro 20210824 0 5 5.08 4.96 5.04 35100 5.04 up up correct
ELTK.US Eltek Ltd 20210824 0 6.17 6.44 6.16 6.31 26000 6.31 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20210824 0 20.45 20.754 19 20.49 157200 20.49 up up correct
ELYS.US Elys Game Technology Corp 20210824 0 4.34 4.34 4 4.05 786800 4.05 down down correct
EM.US Smart Share Global Limited 20210824 0 2.938 3.27 2.9244 3.25 118288 3.25 up down incorrect
EMCF.US Emclaire Financial Corp 20210824 0 28.205 28.205 27.565 27.565 2752 26.9911 down down correct
EMKR.US EMCORE Corporation 20210824 0 7.33 7.53 7.28 7.47 412300 7.47 up down incorrect
EML.US The Eastern Company 20210824 0 26.71 27.45 26.67 27.37 14378 27.2465 up up correct
ENDP.US Endo International plc 20210824 0 2.64 2.72 2.41 2.64 11094900 2.64
ENFA.US 890 5th Avenue Partners Inc 20210824 0 9.86 9.89 9.86 9.88 44600 9.88 up down incorrect
ENFAU.US 890 5th Avenue Partners Inc 20210824 0 10.146 10.146 10.135 10.135 3100 10.135 down down correct
ENFAW.US 890 5th Avenue Partners Inc 20210824 0 1.16 1.2 1.1401 1.16 47694 1.16
ENG.US ENGlobal Corporation 20210824 0 1.9 2.08 1.89 2.01 938300 2.01 up up correct
ENJYW.US Enjoy Technology Inc 20210824 0 0.75 0.803 0.7 0.72 17100 0.72 down down correct
ENLV.US Enlivex Therapeutics Ltd 20210824 0 10.75 10.81 9.92 10.34 293100 10.34 down down correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210824 0 9.89 9.9 9.81 9.85 33500 9.85 down down correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210824 0 10.056 10.056 10.056 10.056 100 10.056
ENNVW.US ECP Environmental Growth Opportunities Corp 20210824 0 1.01 1.03 0.8352 1 4925 1 down down correct
ENOB.US Enochian Biosciences Inc 20210824 0 6.21 6.69 6.081 6.67 690100 6.67 up down incorrect
ENPH.US Enphase Energy Inc 20210824 0 172.82 176.8 171.71 172.92 1234900 172.92 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210824 0 3.11 3.28 3.07 3.18 427800 3.18 up down incorrect
ENSG.US The Ensign Group Inc 20210824 0 81.97 82.44 81.22 81.43 131943 81.3207 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210824 0 54.635 54.635 52.69 52.97 90100 52.97 down up incorrect
ENTG.US Entegris Inc 20210824 0 115.96 116.4 114.93 115.15 548017 115.0823 down down correct
ENTX.US Entera Bio Ltd 20210824 0 4.75 5.07 4.75 5.06 150200 5.06 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210824 0 0.82 0.821 0.8003 0.82 4478 0.82
ENVB.US Enveric Biosciences Inc 20210824 0 1.77 1.83 1.74 1.79 378000 1.79 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20210824 0 10.171 10.36 10.171 10.29 8600 10.29 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210824 0 0.98 1.09 0.92 1.09 20462 1.09 up up correct
ENVX.US Enovix Corporation 20210824 0 14.22 15.2 14.14 15.05 1150300 15.05 up up correct
ENVXW.US Enovix Corporation 20210824 0 4.94 5.3 4.88 4.95 179400 4.95 up up correct
EOLS.US Evolus Inc 20210824 0 11.03 11.347 10.9 11.09 494700 11.09 up up correct
EOSE.US Eos Energy Enterprises Inc 20210824 0 13.4 14.71 13.3 13.5 728900 13.5 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210824 0 5.4 5.44 4.77 4.83 5491 4.83 down down correct
EPAY.US Bottomline Technologies (de) Inc 20210824 0 41.5 42.21 41.37 42.02 271400 42.02 up down incorrect
EPHY.US Epiphany Technology Acquisition Corp 20210824 0 9.67 9.67 9.64 9.66 18100 9.66 down up incorrect
EPHYU.US Epiphany Technology Acquisition Corp 20210824 0 9.91 9.92 9.9 9.912 6300 9.912 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20210824 0 0.8376 0.87 0.78 0.87 5666 0.87 up up correct
EPIX.US ESSA Pharma Inc 20210824 0 8.72 9.4 8.378 9.26 602300 9.26 up up correct
EPSN.US Epsilon Energy Ltd 20210824 0 4.9 5.18 4.89 5.08 16700 5.08 up up correct
EPZM.US Epizyme Inc 20210824 0 5.06 5.06 4.84 4.9 818100 4.9 down down correct
EQ.US Equillium Inc 20210824 0 6 6.35 5.86 6.05 189900 6.05 up up correct
EQBK.US Equity Bancshares Inc 20210824 0 31.49 31.98 31.49 31.59 17290 31.4423 up up correct
EQIX.US Equinix Inc. (REIT) 20210824 0 838 838 819.3 820.24 349845 817.2894 down down correct
EQOS.US Diginex Limited 20210824 0 4.57 4.94 4.35 4.81 514400 4.81 up up correct
ERAS.US Erasca Inc. Common Stock 20210824 0 20.82 21.55 20.559 20.89 369900 20.89 up up correct
ERES.US East Resources Acquisition Company 20210824 0 9.75 9.8 9.75 9.78 8400 9.78 up down incorrect
ERESU.US East Resources Acquisition Company 20210824 0 10.063 10.1 10.063 10.1 2300 10.1 up up correct
ERESW.US East Resources Acquisition Company 20210824 0 0.62 0.65 0.6 0.6499 19985 0.6499 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210824 0 11.62 11.67 11.58 11.62 4812590 11.4985
ERIE.US Erie Indemnity Company 20210824 0 173.51 175.37 171.78 174.42 41864 173.4317 up up correct
ERII.US Energy Recovery Inc 20210824 0 19.43 19.72 19.36 19.52 122700 19.52 up up correct
ERYP.US ERYTECH Pharma S.A 20210824 0 5.79 6 5.79 5.87 122600 5.87 up down incorrect
ESBK.US Elmira Savings Bank 20210824 0 14.1 14.1 13.661 13.69 1230 13.4584 down down correct
ESCA.US Escalade Incorporated 20210824 0 23.11 23.45 22.95 23.35 141772 23.0093 up up correct
ESEA.US Euroseas Ltd 20210824 0 22.99 23.75 22.95 23.7 59000 23.7 up up correct
ESGR.US Enstar Group Limited 20210824 0 242.1 242.1 237.12 238.19 76700 238.19 down up incorrect
ESGRO.US Enstar Group Limited 20210824 0 27.36 27.4 27.31 27.4 2285 26.9592 up up correct
ESGRP.US Enstar Group Limited 20210824 0 29.76 29.84 29.7271 29.8 8233 29.3553 up up correct
ESLT.US Elbit Systems Ltd 20210824 0 145.89 147.18 144.09 145.83 171176 144.9787 down down correct
ESPR.US Esperion Therapeutics Inc 20210824 0 13.82 14 13.41 13.6 267700 13.6 down down correct
ESQ.US Esquire Financial Holdings Inc 20210824 0 25.796 26.01 25.624 25.93 14200 25.93 up up correct
ESSA.US ESSA Bancorp Inc 20210824 0 16.496 16.8 16.45 16.74 5595 16.5032 up up correct
ESSC.US East Stone Acquisition Corporation 20210824 0 10.14 10.14 10.13 10.13 1000 10.13 down down correct
ESSCR.US East Stone Acquisition Corporation 20210824 0 0.37 0.385 0.37 0.375 3234 0.375 up up correct
ESSCU.US East Stone Acquisition Corporation 20210824 0 10.7 11.12 10.51 10.51 700 10.51 down down correct
ESSCW.US East Stone Acquisition Corporation 20210824 0 0.1585 0.2001 0.1585 0.2 47655 0.2 up up correct
ESTA.US Establishment Labs Holdings Inc 20210824 0 74.47 75.83 72.85 73.37 111000 73.37 down down correct
ESXB.US Community Bankers Trust Corporation 20210824 0 11.16 11.2 11.1 11.16 48943 11.0957
ET.US PE 20210824 0 25.17 25.2348 25.12 25.17 29984 25.17
ETAC.US E.Merge Technology Acquisition Corp 20210824 0 9.75 9.76 9.745 9.752 181600 9.752 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210824 0 10 10 10 10 0 10
ETACW.US E.Merge Technology Acquisition Corp 20210824 0 0.7201 0.741 0.7103 0.738 95482 0.738 up up correct
ETNB.US 89bio Inc 20210824 0 18.45 18.45 17.72 18.09 47000 18.09 down down correct
ETON.US Eton Pharmaceuticals Inc 20210824 0 4.84 4.98 4.71 4.92 238100 4.92 up up correct
ETSY.US Etsy Inc 20210824 0 198.65 201.55 194.72 201.4 2080700 201.4 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210824 0 2.58 2.7 2.56 2.63 211800 2.63 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210824 0 9.69 9.72 9.69 9.7 12100 9.7 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20210824 0 9.92 9.92 9.92 9.92 0 9.92
EUCRW.US Eucrates Biomedical Acquisition Corp 20210824 0 0.8402 0.8402 0.8402 0.8402 382 0.8402
EUSG.US European Sustainable Growth Acquisition Corp 20210824 0 9.83 9.85 9.83 9.84 58200 9.84 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210824 0 10.3 10.3 10.29 10.3 2700 10.3
EUSGW.US European Sustainable Growth Acquisition Corp 20210824 0 1.02 1.02 0.9401 0.9401 31940 0.9401 down down correct
EVBG.US Everbridge Inc 20210824 0 148.95 151.699 148.44 150.63 302500 150.63 up up correct
EVCM.US EverCommerce Inc. Common Stock 20210824 0 20.43 21 20.23 20.44 368700 20.44 up up correct
EVER.US EverQuote Inc 20210824 0 19.49 19.75 19.23 19.28 450400 19.28 down down correct
EVFM.US Evofem Biosciences Inc 20210824 0 0.71 0.727 0.7 0.719 2495200 0.719 up down incorrect
EVGN.US Evogene Ltd 20210824 0 2.67 2.77 2.61 2.7 256700 2.7 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210824 0 8.8 9.24 8.79 9.23 2408000 9.23 up up correct
EVGOW.US EVgo Equity Warrants 20210824 0 2.05 2.14 1.999 2.06 78000 2.06 up down incorrect
EVK.US Ever 20210824 0 3.32 3.44 3.22 3.24 413310 3.24 down down correct
EVLO.US Evelo Biosciences Inc 20210824 0 9.97 11.29 9.885 10.88 128700 10.88 up up correct
EVLV.US Newhold Investment Corp 20210824 0 8.811 9.4 7.86 7.95 724400 7.95 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20210824 0 1.44 1.48 1.145 1.19 31908 1.19 down down correct
EVOJ.US Evo Acquisition Corp 20210824 0 9.66 9.66 9.66 9.66 0 9.66
EVOJU.US Evo Acquisition Corp 20210824 0 9.93 9.93 9.93 9.93 100 9.93
EVOJW.US Evo Acquisition Corp 20210824 0 0.65 0.6549 0.6354 0.6549 148260 0.6549 up up correct
EVOK.US Evoke Pharma Inc 20210824 0 1.07 1.12 1.04 1.07 407300 1.07
EVOL.US Evolving Systems Inc 20210824 0 2.05 2.16 2.05 2.14 38400 2.14 up up correct
EVOP.US EVO Payments Inc 20210824 0 25.32 26.334 25.2 25.71 182700 25.71 up up correct
EWBC.US East West Bancorp Inc 20210824 0 73.22 74.09 71.03 73.56 498983 73.257 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20210824 0 24.19 24.47 22.77 22.91 129600 22.91 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20210824 0 15.88 16.9799 14.42 15.51 64331 15.51 down down correct
EXAS.US Exact Sciences Corporation 20210824 0 97.53 99.37 97.24 99.08 1494200 99.08 up up correct
EXC.US Exelon Corporation 20210824 0 49.12 49.12 48.51 48.91 3315778 48.5664 down down correct
EXEL.US Exelixis Inc 20210824 0 18.84 18.99 18.66 18.93 1382200 18.93 up down incorrect
EXLS.US ExlService Holdings Inc 20210824 0 120.14 120.8283 117.76 117.87 212837 117.87 down down correct
EXPD.US Expeditors International of Washington Inc 20210824 0 123.65 123.86 122.7 122.76 537618 122.1983 down down correct
EXPE.US Expedia Group Inc 20210824 0 143.91 146.965 143.36 146.63 2961962 146.63 up up correct
EXPI.US eXp World Holdings Inc 20210824 0 44.49 44.7099 43.46 44.5 606805 44.4574 up up correct
EXPO.US Exponent Inc 20210824 0 116.79 116.925 114.645 115.2 116983 114.7982 down down correct
EXTR.US Extreme Networks Inc 20210824 0 10.76 11 10.73 10.94 635800 10.94 up up correct
EYE.US National Vision Holdings Inc 20210824 0 56.6 56.93 54.94 55.11 625500 55.11 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20210824 0 1.61 1.75 1.565 1.7 1361400 1.7 up up correct
EYEN.US Eyenovia Inc 20210824 0 4.3 4.56 4.23 4.5 362600 4.5 up up correct
EYES.US Second Sight Medical Products Inc 20210824 0 3.62 3.79 3.59 3.72 1340800 3.72 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210824 0 0.865 0.865 0.75 0.75 2802 0.75 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20210824 0 10.06 10.18 9.99 10.1 94000 10.1 up up correct
EZGO.US EZGO Technologies Ltd 20210824 0 3.07 3.28 3.06 3.2 187500 3.2 up up correct
EZPW.US EZCORP Inc 20210824 0 6.38 6.57 6.35 6.56 331300 6.56 up up correct
FA.US First Advantage Corporation Common Stock 20210824 0 23.36 23.79 23.3 23.52 217391 23.52 up up correct
FAMI.US Farmmi Inc 20210824 0 0.38 0.39 0.38 0.38 6512100 0.38
FANG.US Diamondback Energy Inc 20210824 0 73.6724 74.7231 72.79 74.2 2315841 73.8794 up up correct
FANH.US Fanhua Inc 20210824 0 13.98 14.56 13 13.85 105108 13.3634 down down correct
FARM.US Farmer Bros. Co 20210824 0 7.81 7.98 7.71 7.91 43000 7.91 up up correct
FARO.US FARO Technologies Inc 20210824 0 66.8 67.83 66.79 67.26 29100 67.26 up down incorrect
FAST.US Fastenal Company 20210824 0 55.53 55.57 54.99 55.1 1893412 54.8247 down down correct
FAT.US FAT Brands Inc 20210824 0 9.95 10.49 9.95 10.17 14440 9.9442 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20210824 0 10 10.13 10 10.13 800 9.9367 up up correct
FATBP.US FAT Brands Inc 20210824 0 22.94 22.94 22.52 22.79 8600 22.0826 down down correct
FATE.US Fate Therapeutics Inc 20210824 0 72.31 72.89 69.7 71.53 1811900 71.53 down up incorrect
FB.US Meta Platforms Inc. 20210824 0 363.66 367.96 361.84 365.51 9235100 365.51 up up correct
FBIO.US Fortress Biotech Inc 20210824 0 3.22 3.27 3.15 3.24 389300 3.24 up up correct
FBIOP.US Fortress Biotech Inc 20210824 0 25.62 25.7025 25.38 25.5701 7726 24.8121 down down correct
FBIZ.US First Business Financial Services Inc 20210824 0 28.06 28.1 27.81 27.85 10145 27.6867 down down correct
FBMS.US The First Bancshares Inc 20210824 0 38.83 39.53 38.8 39.26 51658 39.1116 up down incorrect
FBNC.US First Bancorp 20210824 0 41.81 42.06 41.41 41.66 76401 41.2847 down down correct
FBRX.US Forte Biosciences Inc 20210824 0 27.5 29.2 26.77 28 429200 28 up down incorrect
FCAP.US First Capital Inc 20210824 0 42.2776 42.7532 41.91 42.025 3063 41.4969 down up incorrect
FCBC.US First Community Bankshares Inc 20210824 0 31.49 31.75 31.2458 31.56 21701 31.3096 up up correct
FCCO.US First Community Corporation 20210824 0 20.59 20.59 19.83 19.86 13064 19.7416 down down correct
FCCY.US 1st Constitution Bancorp 20210824 0 21.68 21.85 21.58 21.79 6890 21.7052 up up correct
FCEL.US FuelCell Energy Inc 20210824 0 6.16 6.39 6.02 6.27 15727100 6.27 up up correct
FCFS.US FirstCash Inc 20210824 0 83.61 84.6166 83.035 83.93 99712 83.636 up up correct
FCNCA.US First Citizens BancShares Inc 20210824 0 856.45 863.48 856.45 861.4 40367 860.9247 up up correct
FCNCP.US First Citizens BancShares Inc 20210824 0 27.32 27.48 27.26 27.26 12000 26.5905 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210824 0 4.66 4.7 4.38 4.41 188600 4.2225 down down correct
FCREX.US FCREX 20210824 0 13.5 13.5 13.5 13.5 0 13.1449
FCRIX.US FCRIX 20210824 0 13.54 13.54 13.54 13.54 0 13.1673
FCRUX.US FCRUX 20210824 0 13.47 13.47 13.47 13.47 0 13.47
FCUV.US Focus Universal Inc. Common Stock 20210824 0 6.1 6.1 6.1 6.1 0 6.1
FDBC.US Fidelity D & D Bancorp Inc 20210824 0 53.26 53.26 52.105 52.6 2214 52.2791 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210824 0 29.12 30.61 28.78 30.12 134900 30.12 up down incorrect
FDUS.US Fidus Investment Corporation 20210824 0 17.71 17.95 17.53 17.7 89544 16.8996 down down correct
FDUSG.US FDUSG 20210824 0 25.33 25.33 25.33 25.33 0 24.9929
FDUSZ.US Fidus Investment Corporation 20210824 0 25.45 25.45 25.34 25.34 700 24.9663 down up incorrect
FECAX.US FECAX 20210824 0 26.27 26.27 26.27 26.27 0 25.3845
FEIM.US Frequency Electronics Inc 20210824 0 10.15 10.5 10 10.3 1800 10.3 up up correct
FELE.US Franklin Electric Co. Inc 20210824 0 83.5 83.7 83.03 83.28 86101 83.117 down down correct
FEMY.US Femasys Inc. Common Stock 20210824 0 7.22 7.3 6.52 6.76 24800 6.76 down down correct
FENC.US Fennec Pharmaceuticals Inc 20210824 0 7.6 7.73 7.315 7.72 43100 7.72 up up correct
FEYE.US Mandiant Inc 20210824 0 17.71 18.38 17.6 18.2 3633584 18.2 up down incorrect
FFBC.US First Financial Bancorp 20210824 0 23.52 23.77 23.47 23.64 205438 23.1795 up up correct
FFBW.US FFBW Inc 20210824 0 11.48 11.48 11.48 11.48 0 11.48
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210824 0 9.19 9.48 8.7 9.48 16200 9.48 up up correct
FFIC.US Flushing Financial Corporation 20210824 0 22.76 22.975 22.72 22.92 73169 22.5141 up down incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20210824 0 9.33 9.88 9.15 9.73 1537800 9.73 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20210824 0 1.78 1.88 1.6921 1.78 204387 1.78
FFIN.US First Financial Bankshares Inc 20210824 0 48.7 48.98 48.5 48.55 205264 48.239 down down correct
FFIV.US F5 Networks Inc 20210824 0 203.08 205.67 203.08 205.61 266400 205.61 up down incorrect
FFNW.US First Financial Northwest Inc 20210824 0 16.35 16.47 16.17 16.19 5553 15.9742 down down correct
FFWM.US First Foundation Inc 20210824 0 24.34 24.467 24.12 24.33 75893 24.2513 down down correct
FGBI.US First Guaranty Bancshares Inc 20210824 0 19.19 19.455 19.11 19.36 4491 17.3208 up up correct
FGBIP.US First Guaranty Bancshares Inc 20210824 0 26.87 26.87 26.625 26.625 1900 26.2084 down down correct
FGEN.US FibroGen Inc 20210824 0 12.26 12.261 11.82 12.1 980900 12.1 down down correct
FGF.US FG Financial Group Inc 20210824 0 4.7 4.72 4.58 4.7 5700 4.7
FGFPP.US FG Financial Group Inc 20210824 0 25.1 25.1 25.1 25.1 0 24.121
FHB.US First Hawaiian Inc 20210824 0 27.47 27.58 27.28 27.54 431532 27.285 up up correct
FHN.US PF 20210824 0 26.14 26.19 25.98 26.11 13560 25.5217 down down correct
FHTX.US Foghorn Therapeutics Inc 20210824 0 10.86 11 10.41 10.5 79200 10.5 down up incorrect
FIBK.US First Interstate BancSystem Inc 20210824 0 45.33 45.5 44.82 44.86 110996 44.4312 down up incorrect
FICVU.US Frontier Investment Corp Units 20210824 0 9.93 9.93 9.93 9.93 1100 9.93
FINM.US Marlin Technology Corporation 20210824 0 9.7 9.7 9.7 9.7 0 9.7
FINMU.US Marlin Technology Corporation 20210824 0 9.991 9.991 9.99 9.99 1200 9.99 down up incorrect
FINMW.US Marlin Technology Corporation 20210824 0 0.7801 0.85 0.7601 0.85 551 0.85 up up correct
FISI.US Financial Institutions Inc 20210824 0 31.16 31.63 31.07 31.22 22329 30.6719 up up correct
FISV.US Fiserv Inc 20210824 0 118.08 119.43 117.87 118.62 3592500 118.62 up up correct
FITB.US Fifth Third Bancorp 20210824 0 38.05 38.615 38 38.44 3517601 37.9144 up up correct
FITBI.US Fifth Third Bancorp 20210824 0 28.47 28.52 28.44 28.44 24577 27.6161 down up incorrect
FITBO.US Fifth Third Bancorp 20210824 0 27.03 27.03 26.91 26.98 10600 26.3535 down down correct
FITBP.US Fifth Third Bancorp 20210824 0 26.77 26.89 26.77 26.85 4400 26.1015 up up correct
FIVE.US Five Below Inc 20210824 0 228.5 234.47 228.5 232.29 408500 232.29 up up correct
FIVN.US Five9 Inc 20210824 0 183.13 185 181.27 182.48 781400 182.48 down down correct
FIXX.US Homology Medicines Inc 20210824 0 6.87 6.975 6.79 6.89 436200 6.89 up up correct
FIZZ.US National Beverage Corp 20210824 0 43.27 44.91 42.62 44.8 416345 42.1913 up up correct
FKWL.US Franklin Wireless Corp 20210824 0 8.09 8.2493 7.985 8.15 25450 8.15 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210824 0 9.67 9.72 9.66 9.72 10800 9.72 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210824 0 9.93 9.93 9.9 9.9 10200 9.9 down down correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210824 0 0.88 0.881 0.88 0.88 3400 0.88
FLDM.US Fluidigm Corporation 20210824 0 6.81 7.16 6.69 7.12 582200 7.12 up up correct
FLEX.US Flex Ltd 20210824 0 17.81 18.19 17.21 18.06 2285000 18.06 up up correct
FLGC.US Flora Growth Corp 20210824 0 11.35 13.65 10.55 11.3 6414115 11.3 down down correct
FLGT.US Fulgent Genetics Inc 20210824 0 94.26 94.51 90.04 93.54 459800 93.54 down up incorrect
FLIC.US The First of Long Island Corporation 20210824 0 21.44 21.47 21.255 21.32 37554 21.1166 down down correct
FLL.US Full House Resorts Inc 20210824 0 7.99 8.83 7.99 8.54 315900 8.54 up up correct
FLMN.US Falcon Minerals Corporation 20210824 0 4.3306 4.55 4.24 4.52 648963 4.3863 up down incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210824 0 0.0998 0.0998 0.075 0.075 29069 0.075 down down correct
FLNT.US Fluent Inc 20210824 0 2.55 2.55 2.42 2.5 376200 2.5 down up incorrect
FLUX.US Flux Power Holdings Inc 20210824 0 8.11 8.52 8.11 8.52 46962 8.52 up up correct
FLWS.US 1 20210824 0 29.92 30.59 29.58 30.49 676100 30.49 up down incorrect
FLXN.US Flexion Therapeutics Inc 20210824 0 5.4 5.46 5.17 5.32 1019700 5.32 down down correct
FLXS.US Flexsteel Industries Inc 20210824 0 39 41.5741 37.21 37.82 23616 37.4135 down down correct
FLYW.US Flywire Corporation 20210824 0 40.43 41.46 39.29 39.99 178900 39.99 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210824 0 22.58 22.66 22.3001 22.5 11639 22.188 down down correct
FMBH.US First Mid Bancshares Inc 20210824 0 40.655 40.91 40.15 40.6 12949 40.4012 down down correct
FMBI.US First Midwest Bancorp Inc 20210824 0 18.62 18.8 18.53 18.61 405656 18.3353 down down correct
FMBIO.US First Midwest Bancorp Inc 20210824 0 27.85 28.15 27.76 28.08 12400 27.6446 up down incorrect
FMBIP.US First Midwest Bancorp Inc 20210824 0 28.2 28.59 27.9035 28.212 1702 27.7737 up up correct
FMIV.US Forum Merger IV Corporation 20210824 0 9.64 9.71 9.63 9.67 6900 9.67 up down incorrect
FMIVU.US Forum Merger IV Corporation 20210824 0 9.9 9.9 9.9 9.9 0 9.9
FMIVW.US Forum Merger IV Corporation 20210824 0 0.9301 0.9301 0.9301 0.9301 350 0.9301
FMNB.US Farmers National Banc Corp 20210824 0 15.64 15.69 15.56 15.63 61256 15.3984 down up incorrect
FMTX.US Forma Therapeutics Holdings Inc 20210824 0 23.05 23.05 21.905 22.48 135500 22.48 down down correct
FNCB.US FNCB Bancorp Inc 20210824 0 8.08 8.24 8.05 8.16 4753 8.0153 up up correct
FNCH.US Finch Therapeutics Group Inc 20210824 0 13.89 14.2 13.52 14.02 25200 14.02 up up correct
FNHC.US FedNat Holding Company 20210824 0 2.92 2.95 2.8 2.83 72100 2.83 down down correct
FNKO.US Funko Inc 20210824 0 18.42 19.42 18.34 19.26 602200 19.26 up up correct
FNLC.US The First Bancorp Inc 20210824 0 29.5 30.03 29.4635 29.7 11901 29.3815 up up correct
FNWB.US First Northwest Bancorp 20210824 0 18.7 19.18 18.63 18.7 7830 18.6291
FNWD.US Finward Bancorp Common Stock 20210824 0 42.99 42.99 42.99 42.99 200 42.3954
FOCS.US Focus Financial Partners Inc 20210824 0 50.96 51.51 50.84 50.97 378700 50.97 up up correct
FOLD.US Amicus Therapeutics Inc 20210824 0 10.76 10.97 10.65 10.89 1004900 10.89 up up correct
FONR.US FONAR Corporation 20210824 0 16.61 16.71 16.51 16.56 18800 16.56 down down correct
FORA.US Forian Inc 20210824 0 10.78 10.78 10.29 10.37 35800 10.37 down up incorrect
FORD.US Forward Industries Inc 20210824 0 2.46 2.65 2.46 2.62 100600 2.62 up down incorrect
FORE.US Foresight Acquisition Corp 20210824 0 9.8 9.8 9.782 9.8 14200 9.8
FOREU.US Foresight Acquisition Corp 20210824 0 10.04 10.04 10.04 10.04 0 10.04
FOREW.US Foresight Acquisition Corp 20210824 0 1.075 1.075 1.075 1.075 278 1.075
FORM.US FormFactor Inc 20210824 0 36.4 36.83 36.32 36.71 207200 36.71 up up correct
FORR.US Forrester Research Inc 20210824 0 46.39 46.42 45.86 46.13 39300 46.13 down down correct
FORTY.US Formula Systems (1985) Ltd 20210824 0 97.13 97.13 97.13 97.13 485 96.3652
FOSL.US Fossil Group Inc 20210824 0 13.6 14.38 13.6 14.33 444800 14.33 up up correct
FOX.US Fox Corporation 20210824 0 34.29 34.53 34.13 34.24 612522 34.0006 down down correct
FOXA.US Fox Corporation 20210824 0 37.28 37.445 36.915 37.07 1520311 36.83 down down correct
FOXF.US Fox Factory Holding Corp 20210824 0 152.8 155.5 150.78 155.27 86900 155.27 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210824 0 9.87 9.87 9.87 9.87 0 9.87
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210824 0 10.255 10.255 10.255 10.255 200 10.255
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210824 0 0.59 0.59 0.4801 0.5018 58881 0.5018 down down correct
FPAY.US FlexShopper Inc 20210824 0 2.46 2.53 2.46 2.5 59900 2.5 up up correct
FRAF.US Franklin Financial Services Corporation 20210824 0 31.65 31.74 31.65 31.74 523 31.4255 up up correct
FRBA.US First Bank 20210824 0 13.5653 13.5653 13.25 13.27 10305 13.2159 down down correct
FRBK.US Republic First Bancorp Inc 20210824 0 3.45 3.57 3.35 3.4 95900 3.4 down down correct
FREE.US Whole Earth Brands Inc 20210824 0 12.23 12.25 11.9 12.11 161800 12.11 down down correct
FREEW.US FREEW 20210824 0 1.54 1.61 1.5 1.555 94267 1.555 up up correct
FREQ.US Frequency Therapeutics Inc 20210824 0 7.56 7.74 7.41 7.71 142700 7.71 up up correct
FRG.US Franchise Group Inc 20210824 0 34.63 34.93 33.84 34.34 135000 33.5992 down down correct
FRGAP.US Franchise Group Inc 20210824 0 26.56 26.73 26.46 26.61 11300 25.6907 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210824 0 11.77 12.21 11.77 12.03 74800 12.03 up down incorrect
FRHC.US Freedom Holding Corp 20210824 0 63.12 64.29 63.05 64.18 497636 64.18 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210824 0 3.45 3.55 3.25 3.28 235500 3.28 down down correct
FRME.US First Merchants Corporation 20210824 0 41.64 41.94 41.375 41.46 66531 40.8652 down down correct
FROG.US JFrog Ltd 20210824 0 37.66 37.775 36.68 37.5 1056694 37.5 down down correct
FRON.US Frontier Acquisition Corp 20210824 0 9.73 9.73 9.73 9.73 100 9.73
FRONU.US Frontier Acquisition Corp 20210824 0 9.94 9.981 9.911 9.96 3100 9.96 up up correct
FRONW.US Frontier Acquisition Corp 20210824 0 1.13 1.13 1.115 1.12 9817 1.12 down down correct
FROPX.US FROPX 20210824 0 22.28 22.28 22.28 22.28 0 21.4312
FRPH.US FRP Holdings Inc 20210824 0 59.18 59.18 57.3 57.3 9800 57.3 down down correct
FRPT.US Freshpet Inc 20210824 0 134.11 134.61 131.06 132.71 552200 132.71 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20210824 0 9.83 9.88 9.82 9.83 33200 9.83
FRSGU.US First Reserve Sustainable Growth Corp 20210824 0 10.055 10.055 10 10 2900 10 down down correct
FRSGW.US First Reserve Sustainable Growth Corp 20210824 0 0.6998 0.6999 0.64 0.64 29002 0.64 down down correct
FRST.US Primis Financial Corp 20210824 0 14.93 15.11 14.83 14.99 40491 14.8966 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20210824 0 3.22 3.29 3.09 3.24 765800 3.24 up up correct
FRTA.US Forterra Inc 20210824 0 23.35 23.48 23.1 23.25 203100 23.25 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20210824 0 9.83 9.83 9.83 9.83 0 9.83
FRWAW.US PWP Forward Acquisition Corp. I 20210824 0 0.8101 0.8101 0.8 0.8 370 0.8 down down correct
FSBC.US Five Star Bancorp 20210824 0 24.68 24.68 23.5 23.92 27037 23.7764 down down correct
FSBW.US FS Bancorp Inc 20210824 0 33.36 33.6 32.82 33.14 21798 32.9999 down down correct
FSEA.US First Seacoast Bancorp 20210824 0 9.831 9.831 9.831 9.831 300 9.831
FSFG.US First Savings Financial Group Inc 20210824 0 83.6 85 83.0001 84.68 5561 27.9805 up up correct
FSLR.US First Solar Inc 20210824 0 96 97.55 94.41 94.47 1000500 94.47 down down correct
FSRX.US FinServ Acquisition Corp. II 20210824 0 9.62 9.62 9.61 9.62 4000 9.62
FSRXU.US FinServ Acquisition Corp. II 20210824 0 9.856 9.86 9.85 9.85 2000 9.85 down down correct
FSRXW.US FinServ Acquisition Corp. II 20210824 0 1 1.01 1 1.01 570 1.01 up down incorrect
FSSI.US Fortistar Sustainable Solutions Corp 20210824 0 9.64 9.65 9.64 9.65 1300 9.65 up up correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210824 0 10.01 10.021 10.01 10.02 1400 10.02 up down incorrect
FSSIW.US Fortistar Sustainable Solutions Corp 20210824 0 0.76 0.8301 0.76 0.7603 1356 0.7603 up up correct
FSTR.US L.B. Foster Company 20210824 0 17.33 17.86 17.33 17.72 20000 17.72 up up correct
FSTX.US F 20210824 0 6.59 6.87 6.51 6.86 83500 6.86 up up correct
FSV.US FirstService Corporation 20210824 0 187.793 188.79 186.91 188.34 11354 187.7913 up up correct
FTAA.US FTAC Athena Acquisition Corp 20210824 0 9.86 9.86 9.86 9.86 0 9.86
FTAAU.US FTAC Athena Acquisition Corp 20210824 0 10.195 10.195 10.175 10.175 500 10.175 down down correct
FTAAW.US FTAC Athena Acquisition Corp 20210824 0 1.08 1.08 1.05 1.05 10687 1.05 down down correct
FTAI.US PC 20210824 0 28.5 28.5 28.34 28.35 5930 27.2897 down down correct
FTCI.US FTC Solar Inc 20210824 0 9.785 10.14 9.54 10.11 146300 10.11 up up correct
FTCV.US Fintech Acquisition Corp. V 20210824 0 10.24 10.34 10.13 10.2 598100 10.2 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210824 0 10.68 11.009 10.68 11.009 1900 11.009 up up correct
FTCVW.US Fintech Acquisition Corp. V 20210824 0 2.01 2.09 2.01 2.09 23600 2.09 up up correct
FTDR.US Frontdoor Inc 20210824 0 42.08 42.62 41.16 42.24 245200 42.24 up up correct
FTEK.US Fuel Tech Inc 20210824 0 1.78 1.86 1.77 1.8 329500 1.8 up up correct
FTFT.US Future FinTech Group Inc 20210824 0 2.52 2.59 2.45 2.58 923300 2.58 up up correct
FTHM.US Fathom Holdings Inc 20210824 0 28.35 29.63 28.15 28.98 25000 28.98 up up correct
FTNT.US Fortinet Inc 20210824 0 308 308.01 299.12 299.84 1041500 299.84 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20210824 0 9.69 9.69 9.69 9.69 100 9.69
FTPAU.US FTAC Parnassus Acquisition Corp 20210824 0 9.94 9.94 9.94 9.94 0 9.94
FTRP.US Field Trip Health Ltd. Common Shares 20210824 0 4.61 4.72 4.5 4.6 47700 4.6 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20210824 0 9.48 9.74 9.48 9.7 503 9.7 up up correct
FTVIU.US FinTech Acquisition Corp. VI Units 20210824 0 9.96 10.09 9.95 9.98 8200 9.98 up up correct
FTVIW.US FinTech Acquisition Corp. VI Warrants 20210824 0 0.96 0.96 0.8501 0.9399 60297 0.9399 down down correct
FULC.US Fulcrum Therapeutics Inc 20210824 0 24.85 26.71 24.55 26.3 1226700 26.3 up up correct
FULT.US Fulton Financial Corporation 20210824 0 15.78 15.88 15.72 15.82 497426 15.4756 up up correct
FULTP.US Fulton Financial Corporation 20210824 0 26.98 26.98 26.836 26.886 3000 26.2413 down up incorrect
FUNC.US First United Corporation 20210824 0 17.79 17.83 17.79 17.83 460 17.686 up up correct
FUND.US Sprott Focus Trust Inc 20210824 0 8.32 8.3902 8.32 8.36 49200 7.8528 up up correct
FUSB.US First US Bancshares Inc 20210824 0 11.4 11.4 11.4 11.4 310 11.3367
FUSN.US Fusion Pharmaceuticals Inc 20210824 0 8.15 8.57 8 8.31 45314 8.31 up up correct
FUTU.US Futu Holdings Limited 20210824 0 97.375 104.63 97.13 104.33 11273300 104.33 up up correct
FUV.US Arcimoto Inc 20210824 0 12 12.48 11.7 12.27 1487600 12.27 up up correct
FVCB.US FVCBankcorp Inc 20210824 0 19.72 19.72 19.56 19.56 5200 19.56 down down correct
FVE.US Five Star Senior Living Inc 20210824 0 4 4.52 3.95 4.5 213100 4.5 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20210824 0 9.83 9.85 9.826 9.84 5100 9.84 up up correct
FWBI.US First Wave BioPharma Inc 20210824 0 0.5999 0.6262 0.5902 0.6082 3736986 0.6082 up up correct
FWONA.US Formula One Group 20210824 0 43.44 44.65 43.44 44.45 180800 44.45 up up correct
FWONK.US Formula One Group 20210824 0 49.09 49.72 49.09 49.46 456400 49.46 up down incorrect
FWRD.US Forward Air Corporation 20210824 0 87.81 88.2 86.9 87.43 209170 87.2535 down down correct
FXNC.US First National Corporation 20210824 0 21.25 21.25 20.9 20.9 6180 20.674 down up incorrect
FYBR.US Frontier Communications Parent Inc 20210824 0 29.41 30.04 29.1 29.61 1694800 29.61 up down incorrect
GABC.US German American Bancorp Inc 20210824 0 38.57 38.57 37.16 37.54 28455 37.3538 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20210824 0 9.78 9.78 9.72 9.78 29000 9.78
GACQU.US Global Consumer Acquisition Corp. Unit 20210824 0 10 10 9.98 9.98 8000 9.98 down down correct
GACQW.US Global Consumer Acquisition Corp. Warrant 20210824 0 0.4901 0.4901 0.4701 0.4701 54521 0.4701 down down correct
GAIA.US Gaia Inc 20210824 0 10.03 10.52 10.03 10.41 56600 10.41 up up correct
GAIN.US Gladstone Investment Corporation 20210824 0 14.57 14.6 14.47 14.55 85479 14.1711 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210824 0 25.853 26.0681 25.853 26.0681 7505 25.756 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20210824 0 25.38 25.4 25.335 25.37 40300 25.1334 down down correct
GALT.US Galectin Therapeutics Inc 20210824 0 3.61 3.66 3.48 3.59 415300 3.59 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20210824 0 6.8 7.28 6.73 6.82 297200 6.82 up down incorrect
GAMC.US Golden Arrow Merger Corp 20210824 0 9.72 9.72 9.72 9.72 0 9.72
GAMCU.US Golden Arrow Merger Corp 20210824 0 9.91 9.91 9.91 9.91 0 9.91
GAMCW.US Golden Arrow Merger Corp 20210824 0 0.6 0.6 0.58 0.58 3997 0.58 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20210824 0 6.2 6.33 6.05 6.2529 53344 6.2529 up up correct
GAN.US GAN Limited 20210824 0 16.08 16.98 16.04 16.95 797276 16.95 up down incorrect
GANX.US Gain Therapeutics Inc 20210824 0 7.84 8 7.7 7.99 17400 7.99 up up correct
GASS.US StealthGas Inc 20210824 0 2.4 2.53 2.4 2.46 55500 2.46 up up correct
GBCI.US Glacier Bancorp Inc 20210824 0 54.07 54.13 53.465 53.65 220287 53.035 down down correct
GBDC.US Golub Capital BDC Inc 20210824 0 15.57 15.695 15.57 15.62 324016 15.0252 up up correct
GBIO.US Generation Bio Co 20210824 0 25.37 25.77 22.01 22.97 485600 22.97 down down correct
GBLI.US Global Indemnity Group LLC 20210824 0 26.24 26.3 25.66 25.88 5191 25.4004 down up incorrect
GBLIL.US Global Indemnity Limited SUB NT 47 20210824 0 26.2001 26.3 26.2001 26.3 3533 25.8079 up up correct
GBNH.US Greenbrook TMS Inc 20210824 0 10.785 10.8 10.616 10.616 1000 10.616 down down correct
GBNY.US Generations Bancorp NY Inc 20210824 0 10.275 10.275 10.275 10.275 0 10.275
GBOX.US GreenBox POS 20210824 0 7.92 8.72 7.92 8.67 374500 8.67 up up correct
GBRG.US Goldenbridge Acquisition Limited 20210824 0 9.8 9.8 9.8 9.8 0 9.8
GBRGR.US Goldenbridge Acquisition Limited 20210824 0 0.3501 0.3501 0.3455 0.35 36039 0.35 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20210824 0 10.4 10.42 10.4 10.42 1000 10.42 up down incorrect
GBRGW.US Goldenbridge Acquisition Limited 20210824 0 0.31 0.31 0.253 0.29 2420 0.29 down down correct
GBS.US GBS Inc 20210824 0 2.9 3.04 2.86 2.906 153000 2.906 up down incorrect
GBT.US Global Blood Therapeutics Inc 20210824 0 28.84 29.38 27.8 29.29 687100 29.29 up up correct
GCAC.US Growth Capital Acquisition Corp 20210824 0 9.85 9.91 9.82 9.875 346100 9.875 up up correct
GCACU.US Growth Capital Acquisition Corp 20210824 0 10.16 10.25 10.15 10.22 171700 10.22 up up correct
GCACW.US Growth Capital Acquisition Corp 20210824 0 0.7 0.85 0.69 0.8309 254686 0.8309 up down incorrect
GCBC.US Greene County Bancorp Inc 20210824 0 29.96 30.615 29.21 30 13081 29.8891 up up correct
GCMG.US GCM Grosvenor Inc 20210824 0 11.54 11.63 11.41 11.58 491000 11.3872 up up correct
GCMGW.US GCM Grosvenor Inc 20210824 0 1.87 1.9 1.84 1.86 41247 1.86 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210824 0 26.25 26.25 26.25 26.25 0 25.5693
GDEN.US Golden Entertainment Inc 20210824 0 47.82 48.98 47.58 48.68 195200 48.68 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20210824 0 10.23 10.75 9.99 10.2 37300 10.2 down down correct
GDEVW.US Nexters Inc. Warrant 20210824 0 0.89 0.95 0.7502 0.8334 150343 0.8334 down down correct
GDRX.US GoodRx Holdings Inc 20210824 0 34.08 36.61 33.65 36.03 1457400 36.03 up up correct
GDS.US GDS Holdings Limited 20210824 0 56.14 58.43 56 56.25 4908100 56.25 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210824 0 25.01 25.57 24.83 24.92 244700 24.92 down down correct
GECC.US Great Elm Capital Corporation 20210824 0 3.58 3.61 3.57 3.61 98714 3.4062 up up correct
GECCM.US GECCM 20210824 0 25.3 25.35 25.3 25.307 1000000 25.307 up up correct
GECCN.US Great Elm Capital 20210824 0 25.38 25.45 25.32 25.32 900 24.5133 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20210824 0 25.43 25.498 25.26 25.498 3700 24.7418 up up correct
GEG.US Great Elm Group Inc 20210824 0 2.3 2.5 2.3 2.37 12300 2.37 up up correct
GENC.US Gencor Industries Inc 20210824 0 11.55 11.6 11.405 11.5 12473 11.5 down up incorrect
GENE.US Genetic Technologies Limited 20210824 0 3.15 3.35 3.15 3.33 141400 3.33 up up correct
GEOS.US Geospace Technologies Corporation 20210824 0 9.81 10.04 9.37 9.62 35000 9.62 down down correct
GERN.US Geron Corporation 20210824 0 1.3 1.31 1.27 1.31 1307300 1.31 up up correct
GEVO.US Gevo Inc 20210824 0 5.5 6.04 5.44 5.96 16928800 5.96 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210824 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210824 0 24.27 24.4297 24.27 24.27 1284 24.1184
GGAL.US Grupo Financiero Galicia S.A 20210824 0 8.97 9.77 8.94 9.74 1775700 9.74 up up correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20210824 0 9.8675 10.45 9.8675 10 91750 10 up up correct
GGGVR.US G3 VRM Acquisition Corp. Rights 20210824 0 0.355 0.36 0.35 0.36 136843 0.36 up up correct
GGGVU.US G3 VRM Acquisition Corp. Units 20210824 0 10.31 10.31 10.31 10.31 1100 10.31
GGMC.US Glenfarne Merger Corp 20210824 0 9.61 9.61 9.61 9.61 0 9.61
GGMCU.US Glenfarne Merger Corp 20210824 0 10 10 10 10 0 10
GGMCW.US Glenfarne Merger Corp 20210824 0 0.7101 0.7101 0.7101 0.7101 437 0.7101
GGPI.US Gores Guggenheim Inc 20210824 0 9.75 9.77 9.75 9.76 331300 9.76 up up correct
GGPIU.US Gores Guggenheim Inc 20210824 0 10.1 10.1 10.05 10.05 62291 10.05 down down correct
GGPIW.US Gores Guggenheim Inc 20210824 0 1.65 1.6808 1.56 1.6 105461 1.6 down up incorrect
GH.US Guardant Health Inc 20210824 0 108.87 114.49 108.59 113.67 1087500 113.67 up down incorrect
GHAC.US Gaming & Hospitality Acquisition Corp 20210824 0 9.7 9.7 9.7 9.7 100 9.7
GHACU.US Gaming & Hospitality Acquisition Corp 20210824 0 9.86 9.86 9.86 9.86 0 9.86
GHACW.US Gaming & Hospitality Acquisition Corp 20210824 0 0.5001 0.7399 0.5001 0.7399 430 0.7399 up up correct
GHRS.US GH Research PLC Ordinary Shares 20210824 0 21.08 21.6 20.44 21 71300 21 down up incorrect
GHSI.US Guardion Health Sciences Inc 20210824 0 1.15 1.42 1.15 1.32 1864000 1.32 up up correct
GIFI.US Gulf Island Fabrication Inc 20210824 0 4.37 4.45 4.35 4.41 7800 4.41 up down incorrect
GIGGU.US GigCapital4 Inc 20210824 0 10.06 10.06 10.06 10.06 0 10.06
GIGGW.US GigCapital4 Inc 20210824 0 0.72 0.74 0.7 0.715 23606 0.715 down down correct
GIGM.US GigaMedia Limited 20210824 0 2.51 2.85 2.51 2.78 229800 2.78 up up correct
GIII.US G 20210824 0 30.84 31.51 30.68 31.38 248800 31.38 up up correct
GIIX.US Gores Holdings VIII Inc 20210824 0 9.86 9.87 9.75 9.81 29500 9.81 down down correct
GIIXU.US Gores Holdings VIII Inc 20210824 0 9.97 9.97 9.9 9.9 2988 9.9 down down correct
GIIXW.US Gores Holdings VIII Inc 20210824 0 1.09 1.14 1.02 1.12 11717 1.12 up up correct
GILD.US Gilead Sciences Inc 20210824 0 72.63 72.69 71.89 72.25 4177372 70.8098 down down correct
GILT.US Gilat Satellite Networks Ltd 20210824 0 10.28 10.49 10.25 10.49 330300 10.49 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210824 0 27.45 27.45 27.45 27.45 0 26.7382
GIW.US Giginternational1 Inc 20210824 0 9.78 9.8 9.76 9.8 80140 9.8 up up correct
GIWWU.US GigInternational1 Inc 20210824 0 10.26 10.26 10.18 10.19 105400 10.19 down up incorrect
GIWWW.US GigInternational1 Inc. Warrant 20210824 0 1.08 1.08 0.8401 0.92 80927 0.92 down down correct
GLAD.US Gladstone Capital Corporation 20210824 0 11.46 11.6 11.46 11.55 74761 11.2924 up up correct
GLADL.US GLADL 20210824 0 25.525 25.525 25.525 25.525 0 25.1863
GLAQ.US Globis Acquisition Corp 20210824 0 10 10 10 10 100 10
GLAQU.US Globis Acquisition Corp 20210824 0 10.51 10.51 10.51 10.51 0 10.51
GLAQW.US Globis Acquisition Corp 20210824 0 0.5701 0.6 0.5701 0.6 785 0.6 up up correct
GLBE.US Global 20210824 0 70.48 72.8 68.511 70.99 679700 70.99 up down incorrect
GLBFX.US GL Beyond Income Fund 20210824 0 0.48 0.48 0.48 0.48 0 0.48
GLBLU.US Cartesian Growth Corporation 20210824 0 9.851 9.851 9.851 9.851 400 9.851
GLBLW.US Cartesian Growth Corporation 20210824 0 0.7001 0.7485 0.6502 0.67 2742 0.67 down up incorrect
GLBS.US Globus Maritime Limited 20210824 0 2.93 3.03 2.89 2.98 286599 2.98 up up correct
GLBZ.US Glen Burnie Bancorp 20210824 0 12.4 12.4 12.4 12.4 195 12.4
GLDD.US Great Lakes Dredge & Dock Corporation 20210824 0 14.8 15.1 14.8 15.01 143600 15.01 up up correct
GLEEU.US Gladstone Acquisition Corp. Unit 20210824 0 10.07 10.07 10.07 10.07 600 10.07
GLG.US TD Holdings Inc 20210824 0 0.8 0.81 0.77 0.79 810300 0.79 down down correct
GLHA.US Glass Houses Acquisition Corp 20210824 0 9.62 9.63 9.62 9.63 4900 9.63 up up correct
GLHAU.US Glass Houses Acquisition Corp 20210824 0 10 10 10 10 500 10
GLHAW.US Glass Houses Acquisition Corp 20210824 0 0.681 0.712 0.68 0.712 1530 0.712 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20210824 0 2.9 3.19 2.833 3.18 259100 3.18 up up correct
GLNG.US Golar LNG Limited 20210824 0 10.78 11.11 10.77 11.04 1126800 11.04 up up correct
GLPG.US Galapagos NV 20210824 0 57.81 57.84 57.05 57.14 426600 57.14 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20210824 0 47.99 48.18 47.76 48 597008 46.4569 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20210824 0 8.34 8.42 8.28 8.34 100000 8.34
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210824 0 27.2 27.2 27.2 27.2 0 26.4947
GLSI.US Greenwich LifeSciences Inc 20210824 0 39.85 41.39 39.34 41.1 31200 41.1 up up correct
GLSPT.US Global SPAC Partners Co 20210824 0 9.92 9.92 9.9 9.92 207800 9.92
GLSPU.US Global SPAC Partners Co 20210824 0 10.22 10.22 10.123 10.123 400 10.123 down down correct
GLSPW.US Global SPAC Partners Co 20210824 0 0.4022 0.4789 0.4022 0.4789 5651 0.4789 up up correct
GLTO.US Galecto Inc 20210824 0 4.42 4.57 4.33 4.47 119300 4.47 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20210824 0 36.65 38.49 36.13 37.69 223000 37.69 up down incorrect
GLYC.US GlycoMimetics Inc 20210824 0 1.95 1.95 1.92 1.92 164700 1.92 down down correct
GMBL.US Esports Entertainment Group Inc 20210824 0 8.4 9 8.25 8.65 383600 8.65 up down incorrect
GMBLW.US Esports Entertainment Group Inc 20210824 0 5.75 5.75 5.75 5.75 515 5.75
GMBT.US Queen's Gambit Growth Capital 20210824 0 9.85 9.85 9.79 9.8 26300 9.8 down down correct
GMBTU.US Queen's Gambit Growth Capital 20210824 0 10.09 10.12 10.09 10.1 18900 10.1 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210824 0 1.15 1.15 0.91 0.9896 16143 0.9896 down down correct
GMDA.US Gamida Cell Ltd 20210824 0 4.73 4.73 4.49 4.58 970200 4.58 down down correct
GMII.US Gores Metropoulos II Inc 20210824 0 9.89 9.9 9.87 9.9 81817 9.9 up down incorrect
GMIIU.US Gores Metropoulos II Inc 20210824 0 10.08 10.13 10.062 10.13 22300 10.13 up up correct
GMIIW.US Gores Metropoulos II Inc 20210824 0 1.2 1.2601 1.2 1.22 56052 1.22 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210824 0 26.82 26.82 26.82 26.82 0 26.1246
GMTX.US Gemini Therapeutics Inc 20210824 0 3.65 3.735 3.5 3.65 137000 3.65
GMVD.US G Medical Innovations Holdings Ltd 20210824 0 2.92 3.26 2.92 3.18 610100 3.18 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20210824 0 0.4999 0.6164 0.4595 0.5095 10125 0.5095 up up correct
GNAC.US Group Nine Acquisition Corp 20210824 0 9.66 9.67 9.62 9.67 5600 9.67 up up correct
GNACU.US Group Nine Acquisition Corp 20210824 0 9.86 9.912 9.85 9.912 7200 9.912 up up correct
GNACW.US Group Nine Acquisition Corp 20210824 0 0.8 0.86 0.7201 0.7995 3485 0.7995 down down correct
GNCA.US Genocea Biosciences Inc 20210824 0 1.85 1.91 1.8 1.87 150700 1.87 up up correct
GNFT.US Genfit SA 20210824 0 3.79 3.81 3.75 3.81 3700 3.81 up up correct
GNLN.US Greenlane Holdings Inc 20210824 0 2.25 2.35 2.16 2.27 2777600 2.27 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20210824 0 19.47 20.63 19.43 20.46 2143500 20.46 up down incorrect
GNPX.US Genprex Inc 20210824 0 2.87 2.98 2.82 2.94 326100 2.94 up down incorrect
GNSS.US Genasys Inc 20210824 0 5.32 5.39 5.31 5.38 74100 5.38 up up correct
GNTX.US Gentex Corporation 20210824 0 31.35 31.72 31.307 31.43 1032651 31.3187 up up correct
GNTY.US Guaranty Bancshares Inc 20210824 0 33.9535 34.198 33.5 33.705 11695 33.3224 down down correct
GNUS.US Genius Brands International Inc 20210824 0 1.503 1.575 1.49 1.57 4136600 1.57 up up correct
GO.US Grocery Outlet Holding Corp 20210824 0 25.91 25.925 25.28 25.33 738400 25.33 down down correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20210824 0 9.6203 9.6203 9.6203 9.6203 250 9.6203
GOCO.US GoHealth Inc 20210824 0 4.8 5.095 4.78 4.89 3457700 4.89 up up correct
GOEV.US Canoo Inc 20210824 0 7.42 7.58 6.92 7.56 7224200 7.56 up up correct
GOEVW.US Canoo Holdings Ltd 20210824 0 1.67 1.85 1.57 1.77 175153 1.77 up up correct
GOGL.US Golden Ocean Group Limited 20210824 0 10.4 10.64 10.37 10.6 641041 9.2626 up up correct
GOGO.US Gogo Inc 20210824 0 12.9 13.16 12.68 12.98 628100 12.98 up up correct
GOOD.US Gladstone Commercial Corporation 20210824 0 22.44 22.49 22.25 22.32 106349 21.8324 down down correct
GOODN.US Gladstone Commercial Corporation 20210824 0 27 27.414 27 27.236 15000 26.683 up up correct
GOOG.US Alphabet Inc 20210824 0 2830.8701 2860.1499 2827.0701 2847.97 756300 2847.97 up up correct
GOOGL.US Alphabet Inc 20210824 0 2812.23 2841.6001 2806.77 2825.23 963400 2825.23 up down incorrect
GOSS.US Gossamer Bio Inc 20210824 0 9.42 9.79 9.28 9.68 422900 9.68 up up correct
GOVX.US GeoVax Labs Inc 20210824 0 5.62 6.04 5.1 5.99 2286669 5.99 up up correct
GOVXW.US GeoVax Labs Inc 20210824 0 1.9999 2.17 1.7301 1.93 21739 1.93 down down correct
GP.US GreenPower Motor Company Inc 20210824 0 13.14 13.83 13.13 13.7 90211 13.7 up up correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20210824 0 9.796 9.82 9.74 9.76 20300 9.76 down down correct
GPCOR.US Golden Path Acquisition Corporation Rights 20210824 0 0.33 0.33 0.32 0.32 298456 0.32 down up incorrect
GPCOU.US Golden Path Acquisition Corporation Units 20210824 0 10.25 10.25 10.225 10.25 25100 10.25
GPCOW.US Golden Path Acquisition Corporation Warrant 20210824 0 0.2 0.2001 0.2 0.2 119375 0.2
GPP.US Green Plains Partners LP 20210824 0 12.98 13.015 12.75 12.94 17502 12.578 down down correct
GPRE.US Green Plains Inc 20210824 0 33.95 34.92 33.6 34.65 1120100 34.65 up down incorrect
GPRO.US GoPro Inc 20210824 0 10.105 10.35 10.05 10.3 1668300 10.3 up up correct
GRAY.US Graybug Vision Inc 20210824 0 3.71 3.85 3.6801 3.77 103726 3.77 up up correct
GRBK.US Green Brick Partners Inc 20210824 0 24.86 25.42 24.82 25.02 293100 25.02 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20210824 0 10.7 11 10.43 10.75 104400 10.75 up up correct
GRCY.US Greencity Acquisition Corporation 20210824 0 10.13 10.14 10.13 10.14 2600 10.14 up up correct
GRCYU.US Greencity Acquisition Corporation 20210824 0 10.38 10.38 10.38 10.38 0 10.38
GRCYW.US Greencity Acquisition Corporation 20210824 0 0.29 0.296 0.29 0.2921 2298 0.2921 up up correct
GREE.US Greenidge Generation Holdings Inc 20210824 0 96.6087 128 94.6087 101.4783 9285158 101.4783 up up correct
GRFS.US Grifols S.A 20210824 0 14.93 14.93 14.59 14.6 586200 14.6 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210824 0 27.88 27.88 27.88 27.88 0 27.1571
GRIL.US Muscle Maker Inc 20210824 0 1.02 1.14 1.02 1.13 219400 1.13 up down incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20210824 0 13.82 14.7 13.665 14.55 138962 13.8325 up up correct
GRMN.US Garmin Ltd 20210824 0 171.72 173.57 170.75 173.43 545620 171.8921 up up correct
GRNQ.US Greenpro Capital Corp 20210824 0 0.918 0.94 0.85 0.916 10243500 0.916 down up incorrect
GRNV.US GreenVision Acquisition Corp 20210824 0 29.65 29.77 29.26 29.27 9108 29.27 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210824 0 2.98 3.04 2.8 2.88 417713 2.88 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20210824 0 0.9 0.9018 0.9 0.9018 2923 0.9018 up down incorrect
GROW.US U.S. Global Investors Inc 20210824 0 6.02 6.3499 6.02 6.32 128451 6.2905 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20210824 0 20.09 20.29 19.33 20.01 470000 20.01 down down correct
GRPN.US Groupon Inc 20210824 0 23.58 24.44 23.25 24.39 1237200 24.39 up up correct
GRTS.US Gritstone bio Inc 20210824 0 8.75 8.78 8.17 8.5 688400 8.5 down down correct
GRTX.US Galera Therapeutics Inc 20210824 0 8.75 8.885 8.65 8.65 26200 8.65 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210824 0 18.85 19.1 18.83 19.02 1432700 19.02 up up correct
GRVI.US Grove Inc. Common Stock 20210824 0 5.46 5.46 5.163 5.28 80900 5.28 down down correct
GRVY.US Gravity Co. Ltd 20210824 0 97.08 97.48 93.8 94.73 26800 94.73 down down correct
GRWG.US GrowGeneration Corp 20210824 0 31.58 32.66 31.07 32.46 1743400 32.46 up up correct
GSAQ.US Global Synergy Acquisition Corp 20210824 0 9.71 9.72 9.71 9.72 700 9.72 up up correct
GSAQU.US Global Synergy Acquisition Corp 20210824 0 10 10 9.98 9.98 600 9.98 down down correct
GSAQW.US Global Synergy Acquisition Corp 20210824 0 0.6301 0.6309 0.5731 0.5731 1982 0.5731 down down correct
GSBC.US Great Southern Bancorp Inc 20210824 0 52.98 53.335 52.67 52.83 22871 52.1601 down down correct
GSEV.US Gores Holdings VII Inc 20210824 0 9.812 9.84 9.761 9.84 1800 9.84 up up correct
GSEVU.US Gores Holdings VII Inc 20210824 0 9.935 9.99 9.935 9.99 25800 9.99 up up correct
GSEVW.US Gores Holdings VII Inc 20210824 0 1.3 1.3016 1.25 1.25 16857 1.25 down down correct
GSHD.US Goosehead Insurance Inc 20210824 0 138.93 138.93 132.74 133.22 139600 133.22 down up incorrect
GSIT.US GSI Technology Inc 20210824 0 5.25 5.32 5.16 5.31 41300 5.31 up up correct
GSKY.US GreenSky Inc 20210824 0 7.81 7.81 7.58 7.74 365600 7.74 down down correct
GSM.US Ferroglobe PLC 20210824 0 6.03 6.37 6 6.15 2464000 6.15 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210824 0 1.39 1.52 1.38 1.48 195100 1.48 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210824 0 0.082 0.095 0.082 0.095 3570 0.095 up up correct
GSRDX.US GSRDX 20210824 0 10.51 10.51 10.51 10.51 0 10.3591
GSREX.US GSREX 20210824 0 10.5 10.5 10.5 10.5 0 10.3691
GSRHX.US GSRHX 20210824 0 10.99 10.99 10.99 10.99 0 10.99
GSRJX.US GSRJX 20210824 0 10.52 10.52 10.52 10.52 0 10.52
GSRQX.US GSRQX 20210824 0 10.68 10.68 10.68 10.68 0 10.68
GT.US The Goodyear Tire & Rubber Company 20210824 0 14.86 15.34 14.86 15.26 2447700 15.26 up up correct
GTBP.US GT Biopharma Inc 20210824 0 7.17 8.86 7.12 8.57 838389 8.57 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210824 0 6.4 6.77 6.31 6.61 46400 6.61 up up correct
GTH.US Genetron Holdings Limited 20210824 0 13.29 13.77 12.73 13.34 678400 13.34 up up correct
GTHX.US G1 Therapeutics Inc 20210824 0 14.6 14.715 13.93 14.29 750100 14.29 down down correct
GTIM.US Good Times Restaurants Inc 20210824 0 4.57 4.6 4.5 4.52 120400 4.52 down up incorrect
GTPA.US Gores Technology Partners Inc 20210824 0 9.7 9.7 9.7 9.7 0 9.7
GTPAU.US Gores Technology Partners Inc 20210824 0 9.97 9.97 9.97 9.97 0 9.97
GTPAW.US Gores Technology Partners Inc 20210824 0 1.11 1.11 1.08 1.08 25400 1.08 down down correct
GTPB.US Gores Technology Partners II Inc 20210824 0 9.71 9.75 9.653 9.72 11900 9.72 up up correct
GTPBU.US Gores Technology Partners II Inc 20210824 0 9.93 9.95 9.92 9.95 11000 9.95 up up correct
GTPBW.US Gores Technology Partners II Inc 20210824 0 1.22 1.22 1.2 1.21 2113 1.21 down up incorrect
GTX.US Garrett Motion Inc 20210824 0 7.33 7.45 7.08 7.38 136834 7.38 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20210824 0 8.1 8.25 8.1 8.2 15243 8.2 up up correct
GTYH.US GTY Technology Holdings Inc 20210824 0 7.265 7.35 7.1 7.24 40000 7.24 down down correct
GURE.US Gulf Resources Inc 20210824 0 4.27 4.45 4.2671 4.3933 3682 4.3933 up up correct
GVP.US GSE Systems Inc 20210824 0 1.18 1.22 1.15 1.15 121000 1.15 down up incorrect
GWGH.US GWG Holdings Inc 20210824 0 6.845 6.85 6.8 6.85 6600 6.85 up up correct
GWII.US Good Works II Acquisition Corp. Common Stock 20210824 0 9.65 9.9 9.65 9.8 112575 9.8 up up correct
GWIIW.US Good Works II Acquisition Corp. Warrant 20210824 0 0.6 1.14 0.6 0.84 537906 0.84 up up correct
GWRS.US Global Water Resources Inc 20210824 0 20.07 20.1 19.7 19.78 25229 19.6745 down down correct
GXII.US GX Acquisition Corp. II 20210824 0 9.61 9.65 9.61 9.65 2400 9.65 up down incorrect
GXIIU.US GX Acquisition Corp. II 20210824 0 9.91 9.91 9.91 9.91 0 9.91
GXIIW.US GX Acquisition Corp. II 20210824 0 0.8201 0.8201 0.7701 0.7701 4600 0.7701 down down correct
GYRO.US Gyrodyne LLC 20210824 0 13.01 13.01 13.01 13.01 0 13.01
HA.US Hawaiian Holdings Inc 20210824 0 19.37 19.75 19.18 19.73 933100 19.73 up down incorrect
HAAC.US Health Assurance Acquisition Corp 20210824 0 9.67 9.71 9.67 9.69 227300 9.69 up up correct
HAACU.US Health Assurance Acquisition Corp 20210824 0 9.9 9.99 9.9 9.99 66200 9.99 up up correct
HAACW.US Health Assurance Acquisition Corp 20210824 0 1.1 1.19 1.05 1.08 95300 1.08 down down correct
HAFC.US Hanmi Financial Corporation 20210824 0 18.96 19.15 18.93 18.96 85316 18.7977
HAIN.US The Hain Celestial Group Inc 20210824 0 40.36 40.99 39.91 40.1 737400 40.1 down up incorrect
HALL.US Hallmark Financial Services Inc 20210824 0 3.9 3.93 3.76 3.82 120400 3.82 down up incorrect
HALO.US Halozyme Therapeutics Inc 20210824 0 40.85 40.94 40.12 40.45 667200 40.45 down down correct
HAPP.US Happiness Biotech Group Limited 20210824 0 1.15 1.15 1.12 1.13 387100 1.13 down down correct
HARP.US Harpoon Therapeutics Inc 20210824 0 9.13 9.17 8.9 9.06 203300 9.06 down down correct
HAS.US Hasbro Inc 20210824 0 96.94 98.445 96.9 97.66 405232 96.9725 up up correct
HAYN.US Haynes International Inc 20210824 0 38.17 39.09 37.63 38.57 19979 38.15 up up correct
HBAN.US Huntington Bancshares Incorporated 20210824 0 15.03 15.345 15 15.3 19782551 14.9961 up up correct
HBANM.US Huntington Bancshares Incorporated 20210824 0 26.33 26.44 26.22 26.37 3400 26.0163 up up correct
HBANP.US Huntington Bancshares Incorporated 20210824 0 25.95 26.12 25.81 26.12 41439 26.12 up up correct
HBCP.US Home Bancorp Inc 20210824 0 37.53 37.88 37.43 37.65 14344 37.4462 up up correct
HBIO.US Harvard Bioscience Inc 20210824 0 8.12 8.29 8.08 8.25 146700 8.25 up up correct
HBMD.US Howard Bancorp Inc 20210824 0 19.61 19.77 19.56 19.68 118300 19.68 up down incorrect
HBNC.US Horizon Bancorp Inc 20210824 0 18.03 18.23 17.93 18.06 95422 17.9129 up up correct
HBP.US Huttig Building Products Inc 20210824 0 5.79 5.92 5.69 5.82 53300 5.82 up up correct
HBT.US HBT Financial Inc 20210824 0 16.08 16.258 15.785 16.02 12500 15.8922 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210824 0 9.9 9.9 9.84 9.89 16700 9.89 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210824 0 9.68 9.7 9.64 9.65 63300 9.65 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210824 0 9.955 9.955 9.955 9.955 0 9.955
HCARW.US Healthcare Services Acquisition Corporation 20210824 0 0.5896 0.6208 0.5896 0.6095 4329 0.6095 up up correct
HCAT.US Health Catalyst Inc 20210824 0 52.29 52.955 51.62 52.92 415400 52.92 up down incorrect
HCCC.US Healthcare Capital Corp 20210824 0 9.805 9.82 9.805 9.82 5203 9.82 up down incorrect
HCCCU.US Healthcare Capital Corp 20210824 0 10.105 10.105 10.105 10.105 100 10.105
HCCCW.US Healthcare Capital Corp 20210824 0 0.6 0.62 0.59 0.6 23855 0.6
HCCI.US Heritage 20210824 0 28.8 28.94 28.33 28.6 31200 28.6 down up incorrect
HCDI.US Harbor Custom Development Inc 20210824 0 2.83 2.88 2.78 2.85 228200 2.85 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20210824 0 23.7 23.7 23.6 23.7 6100 22.5851
HCDIW.US Harbor Custom Development Inc. Warrant 20210824 0 0.78 0.78 0.78 0.78 1935 0.78
HCIC.US Hennessy Capital Investment Corp. V 20210824 0 9.92 9.95 9.92 9.93 230000 9.93 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20210824 0 10.165 10.2 10.12 10.192 21400 10.192 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20210824 0 1.19 1.23 1.16 1.23 69200 1.23 up up correct
HCII.US Hudson Executive Investment Corp. II 20210824 0 9.66 9.74 9.66 9.74 2500 9.74 up down incorrect
HCIIU.US Hudson Executive Investment Corp. II 20210824 0 9.91 9.91 9.91 9.91 0 9.91
HCIIW.US Hudson Executive Investment Corp. II 20210824 0 0.9001 0.9399 0.9 0.9399 9073 0.9399 up down incorrect
HCKT.US The Hackett Group Inc 20210824 0 19.7 19.7 19.15 19.31 80925 19.115 down down correct
HCM.US HUTCHMED (China) Limited 20210824 0 38.4 38.92 37.9 38.92 157800 38.92 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20210824 0 9.65 9.65 9.65 9.65 500 9.65
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20210824 0 9.95 9.95 9.8 9.95 12800 9.95
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20210824 0 1 1 1 1 500 1
HCSG.US Healthcare Services Group Inc 20210824 0 25.71 26.5389 25.33 25.76 336929 25.4799 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20210824 0 4.09 4.28 3.79 3.92 226400 3.92 down up incorrect
HDSN.US Hudson Technologies Inc 20210824 0 3.26 3.37 3.22 3.26 155800 3.26
HEAR.US Turtle Beach Corporation 20210824 0 27.77 28.44 27.001 28.21 284100 28.21 up up correct
HEES.US H&E Equipment Services Inc 20210824 0 32.87 33.515 32.63 33.07 128403 32.6019 up up correct
HELE.US Helen of Troy Limited 20210824 0 229.81 232.63 228.46 232.24 85000 232.24 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20210824 0 1.49 1.53 1.45 1.52 942200 1.52 up up correct
HEPS.US D 20210824 0 11.35 12.67 11.2 12.01 514300 12.01 up up correct
HERA.US FTAC Hera Acquisition Corp 20210824 0 9.67 9.71 9.67 9.71 600 9.71 up up correct
HERAU.US FTAC Hera Acquisition Corp 20210824 0 9.9 9.915 9.9 9.915 4800 9.915 up up correct
HERAW.US FTAC Hera Acquisition Corp 20210824 0 1 1.095 0.99 1.095 6210 1.095 up up correct
HEXO.US HEXO Corp. Common Shares 20210824 0 2.59 2.62 2.49 2.56 10095400 2.56 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210824 0 19.14 19.14 19.14 19.14 24 19.0397
HFFG.US HF Foods Group Inc 20210824 0 5.5 5.68 5.5 5.6 86700 5.6 up up correct
HFWA.US Heritage Financial Corporation 20210824 0 24.92 25.095 24.75 24.89 66431 24.6839 down down correct
HGBL.US Heritage Global Inc 20210824 0 1.8 1.93 1.72 1.78 850232 1.78 down down correct
HGEN.US Humanigen Inc 20210824 0 17.13 17.41 16.46 17.27 772800 17.27 up up correct
HGSH.US China HGS Real Estate Inc 20210824 0 1.78 1.94 1.78 1.89 117400 1.89 up up correct
HHR.US HeadHunter Group PLC 20210824 0 52.38 54.488 52.38 52.9 155500 52.9 up up correct
HIBB.US Hibbett Inc 20210824 0 88.09 93 88.09 91.86 471801 91.2848 up up correct
HIFS.US Hingham Institution for Savings 20210824 0 312.95 312.95 312.95 312.95 729 312.4811
HIHO.US Highway Holdings Limited 20210824 0 3.75 3.94 3.6101 3.83 187895 3.7158 up up correct
HIII.US Hudson Executive Investment Corp. III 20210824 0 9.68 9.73 9.68 9.72 62700 9.72 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20210824 0 9.85 9.85 9.85 9.85 0 9.85
HIIIW.US Hudson Executive Investment Corp. III 20210824 0 0.86 0.88 0.86 0.88 1110 0.88 up up correct
HIMX.US Himax Technologies Inc 20210824 0 12.66 12.84 12.3 12.45 3166600 12.45 down down correct
HITI.US High Tide Inc. Common Shares 20210824 0 7.24 7.3 7.13 7.25 109100 7.25 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20210824 0 3.05 3.1 2.96 3.1 2607595 3.1 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20210824 0 7.29 7.78 7.27 7.61 364800 7.61 up down incorrect
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210824 0 9.67 9.67 9.67 9.67 300 9.67
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210824 0 9.86 9.867 9.85 9.85 8400 9.85 down down correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210824 0 0.7002 0.71 0.7002 0.71 2831 0.71 up up correct
HLBZ.US Helbiz Inc 20210824 0 7.59 8.31 7.07 7.07 158900 7.07 down down correct
HLBZW.US Helbiz Inc 20210824 0 0.65 0.7 0.6213 0.6213 28073 0.6213 down up incorrect
HLG.US Hailiang Education Group Inc 20210824 0 35.89 37.5 35.89 36.42 4700 36.42 up down incorrect
HLIT.US Harmonic Inc 20210824 0 9.75 9.78 9.64 9.73 449700 9.73 down down correct
HLMN.US Hillman Solutions Corp 20210824 0 11.75 11.9 11.524 11.73 1059700 11.73 down up incorrect
HLMNW.US HLMNW 20210824 0 2.78 2.805 2.76 2.77 2404 2.77 down down correct
HLNE.US Hamilton Lane Incorporated 20210824 0 89.19 90.2 87.99 89.56 66489 88.9033 up up correct
HLXA.US Helix Acquisition Corp 20210824 0 9.9 9.9 9.9 9.9 0 9.9
HMCO.US HumanCo Acquisition Corp 20210824 0 9.68 9.7 9.66 9.7 21900 9.7 up down incorrect
HMCOU.US HumanCo Acquisition Corp 20210824 0 10.13 10.163 10.13 10.15 4800 10.15 up up correct
HMCOW.US Humanco Acquisition Corp 20210824 0 1.031 1.031 0.95 0.98 30500 0.98 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210824 0 13.71 13.995 13.64 13.9 480400 13.9 up up correct
HMNF.US HMN Financial Inc 20210824 0 23.23 23.31 22.8 22.92 24400 22.92 down down correct
HMPT.US Home Point Capital Inc 20210824 0 4.31 4.5 4.3 4.33 101800 4.2959 up up correct
HMST.US HomeStreet Inc 20210824 0 40.66 40.8593 40.22 40.34 62596 40.1343 down down correct
HMTV.US Hemisphere Media Group Inc 20210824 0 12.49 12.69 12.07 12.45 14900 12.45 down down correct
HNNA.US Hennessy Advisors Inc 20210824 0 10.21 10.3 10.21 10.267 4237 10.1421 up down incorrect
HNRG.US Hallador Energy Company 20210824 0 2.13 2.24 2.13 2.21 157900 2.21 up up correct
HNST.US The Honest Company Inc 20210824 0 9.613 10.47 9.53 10.39 1488400 10.39 up up correct
HOFT.US Hooker Furniture Corporation 20210824 0 32.41 33.03 32.41 33.03 16046 32.5365 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20210824 0 2.8 3.03 2.78 2.98 3019900 2.98 up up correct
HOFVW.US Hall of Fame Village LLC 20210824 0 0.7297 0.75 0.6726 0.7001 79152 0.7001 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210824 0 19.16 19.6 19.16 19.52 233400 19.52 up up correct
HOLX.US Hologic Inc 20210824 0 77.4 77.73 76.98 77.14 1014000 77.14 down down correct
HON.US Honeywell International Inc 20210824 0 228.85 230.915 228.31 230.44 1265726 229.4484 up up correct
HONE.US HarborOne Bancorp Inc 20210824 0 13.93 13.99 13.85 13.92 107684 13.8708 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20210824 0 46.46 50.24 46 49.38 17122700 49.38 up up correct
HOOK.US HOOKIPA Pharma Inc 20210824 0 6.72 6.8 6.56 6.7 234500 6.7 down down correct
HOPE.US Hope Bancorp Inc 20210824 0 13.87 13.95 13.81 13.86 263664 13.7293 down down correct
HOTH.US Hoth Therapeutics Inc 20210824 0 1.22 1.27 1.2 1.26 247500 1.26 up up correct
HOWL.US Werewolf Therapeutics Inc 20210824 0 18 18 16.72 17.13 7049 17.13 down down correct
HPK.US HighPeak Energy Inc 20210824 0 8.75 8.88 8.36 8.61 82700 8.5913 down up incorrect
HPKEW.US HighPeak Energy Inc 20210824 0 2.174 2.174 2.174 2.174 0 2.174
HQI.US HireQuest Inc 20210824 0 18.07 18.98 18.07 18.98 12900 18.8662 up up correct
HQY.US HealthEquity Inc 20210824 0 63.8 65.09 63.8 64.6 565200 64.6 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210824 0 32.87 33.67 32.3 33.13 117100 33.13 up down incorrect
HROW.US Harrow Health Inc 20210824 0 9.8 10 9.34 9.54 131400 9.54 down up incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210824 0 26.325 26.4 26.2 26.37 16700 25.8313 up up correct
HRTX.US Heron Therapeutics Inc 20210824 0 11.15 11.615 11.15 11.49 1509984 11.49 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20210824 0 16.84 16.95 16.665 16.77 94381 16.3399 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210824 0 9.75 9.83 9.75 9.83 5900 9.83 up up correct
HSDT.US Helius Medical Technologies Inc 20210824 0 14.036 14.33 13.88 14.2 4300 14.2 up up correct
HSIC.US Henry Schein Inc 20210824 0 75.95 76.18 75.54 75.59 409700 75.59 down down correct
HSII.US Heidrick & Struggles International Inc 20210824 0 42.78 42.99 41.63 41.87 63699 41.7399 down down correct
HSKA.US Heska Corporation 20210824 0 270.67 274.86 269.93 274.2 21300 274.2 up up correct
HSON.US Hudson Global Inc 20210824 0 17.68 17.68 17.67 17.67 2100 17.67 down up incorrect
HSQBX.US HSQBX 20210824 0 26.03 26.03 26.03 26.03 0 26.03
HSQIX.US Henderson International Select Equity I 20210824 0 25.95 25.95 25.95 25.95 0 25.95
HST.US Host Hotels & Resorts Inc 20210824 0 15.5 16.01 15.49 15.94 11104500 15.94 up up correct
HSTM.US HealthStream Inc 20210824 0 30.42 30.42 29.54 29.62 60800 29.62 down down correct
HSTO.US Histogen Inc 20210824 0 0.79 0.82 0.78 0.81 258000 0.81 up up correct
HTBI.US HomeTrust Bancshares Inc 20210824 0 27.825 27.99 27.65 27.73 21278 27.6502 down down correct
HTBK.US Heritage Commerce Corp 20210824 0 11.25 11.3196 11.16 11.2 90971 11.0816 down up incorrect
HTBX.US Heat Biologics Inc 20210824 0 6.65 6.71 6.43 6.65 225900 6.65
HTGM.US HTG Molecular Diagnostics Inc 20210824 0 5.97 6.33 5.91 6.3 46900 6.3 up up correct
HTHT.US Huazhu Group Limited 20210824 0 47.13 48.22 46.26 46.41 1807700 46.41 down down correct
HTIA.US Healthcare Trust Inc 20210824 0 26.35 26.39 25.94 26.28 11800 25.8086 down down correct
HTLD.US Heartland Express Inc 20210824 0 17.19 17.3 16.93 16.97 353766 16.4443 down down correct
HTLF.US Heartland Financial USA Inc 20210824 0 47.25 47.5 46.925 47.27 135151 47.0272 up up correct
HTLFP.US Heartland Financial USA Inc 20210824 0 28.85 28.85 28.26 28.59 2400 27.7087 down down correct
HTOO.US Fusion Fuel Green PLC 20210824 0 11.98 12.01 11.55 11.9 80797 11.9 down down correct
HTOOW.US Fusion Fuel Green PLC 20210824 0 3.97 3.98 3.66 3.98 13147 3.98 up up correct
HUBG.US Hub Group Inc 20210824 0 67.59 68.03 66.72 66.73 108600 66.73 down down correct
HUDI.US Huadi International Group Co. Ltd 20210824 0 3.08 3.1039 2.96 3.0813 8275 3.0813 up up correct
HUGE.US FSD Pharma Inc 20210824 0 1.68 1.77 1.64 1.72 771000 1.72 up up correct
HUIZ.US Huize Holding Limited 20210824 0 2.67 2.71 2.56 2.68 1749200 2.68 up up correct
HUMA.US Humacyte Inc 20210824 0 10.21 10.269 10.02 10.1 122000 10.1 down down correct
HUMAW.US Humacyte Inc 20210824 0 2.25 2.25 2.08 2.08 22106 2.08 down down correct
HURC.US Hurco Companies Inc 20210824 0 32.75 32.798 32.45 32.55 7096 32.255 down down correct
HURN.US Huron Consulting Group Inc 20210824 0 49.61 50.6 49.26 50.45 87528 50.45 up up correct
HUSN.US Hudson Capital Inc 20210824 0 2.49 2.62 2.487 2.58 30400 2.58 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20210824 0 6.86 6.9 6.51 6.68 4679400 6.68 down down correct
HVBC.US HV Bancorp Inc 20210824 0 22 22 22 22 0 22
HVBT.US Hive Blockchain Technologies Ltd. Common Shares 20210824 0 3.05 3.1 2.96 3.1 2607600 3.1 up up correct
HWBK.US Hawthorn Bancshares Inc 20210824 0 22.8377 22.9009 22.67 22.76 3323 22.4694 down down correct
HWC.US Hancock Whitney Corporation 20210824 0 45.54 45.94 45.4235 45.53 234925 45.0084 down down correct
HWCPZ.US HWCPZ 20210824 0 28.43 28.43 28.33 28.43 4400 27.6378
HWELU.US Healthwell Acquisition Corp. I Unit 20210824 0 9.93 9.94 9.9 9.9 47500 9.9 down down correct
HWKN.US Hawkins Inc 20210824 0 36.84 37.12 36.51 36.66 32166 36.5327 down up incorrect
HX.US Xiaobai Maimai Inc 20210824 0 1.8 1.86 1.76 1.85 111900 1.85 up up correct
HYAC.US Haymaker Acquisition Corp. III 20210824 0 9.61 9.63 9.61 9.63 71900 9.63 up up correct
HYACU.US Haymaker Acquisition Corp. III 20210824 0 9.88 9.88 9.88 9.88 0 9.88
HYACW.US Haymaker Acquisition Corp. III 20210824 0 0.75 0.7579 0.75 0.7579 7350 0.7579 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20210824 0 46.8 48.9 46.43 48.31 524700 48.31 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210824 0 1.8 1.89 1.77 1.8 76500 1.8
HYMCL.US Hycroft Mining Holding Corporation 20210824 0 0.52 0.6 0.487 0.6 10900 0.6 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20210824 0 0.362 0.3801 0.35 0.3801 4800 0.3801 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20210824 0 0.3815 0.4206 0.37 0.39 37361 0.39 up up correct
HYRE.US HyreCar Inc 20210824 0 10.06 11.57 9.89 11.38 1013300 11.38 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20210824 0 8.35 8.4 7.96 8.18 2129900 8.18 down down correct
HYZNW.US HYZON Motors Inc 20210824 0 2.27 2.32 2.1601 2.32 9574 2.32 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210824 0 107.98 109.43 106.98 108.37 1015600 108.37 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210824 0 72.04 73.55 71.81 73.23 333900 73.23 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20210824 0 19.95 20 19.55 19.81 141300 19.81 down down correct
IBCP.US Independent Bank Corporation 20210824 0 20.85 20.85 20.6 20.7 50630 20.5157 down down correct
IBEX.US IBEX Limited 20210824 0 18.944 18.944 18.4 18.7 16600 18.7 down down correct
IBKR.US Interactive Brokers Group Inc 20210824 0 62.32 63.23 62.03 63.05 395578 62.8686 up up correct
IBOC.US International Bancshares Corporation 20210824 0 41.32 41.61 41.12 41.35 122700 41.35 up down incorrect
IBRX.US ImmunityBio Inc 20210824 0 10.89 11.35 10.68 11.27 694000 11.27 up up correct
IBTX.US Independent Bank Group Inc 20210824 0 71.11 71.66 70.29 70.4 96287 70.0572 down down correct
ICAD.US iCAD Inc 20210824 0 11.69 11.79 11.26 11.39 137200 11.39 down down correct
ICBK.US County Bancorp Inc 20210824 0 35.67 35.67 35.67 35.67 519 35.4741
ICCC.US ImmuCell Corporation 20210824 0 7.3 8.87 7.3 8.54 75000 8.54 up up correct
ICCH.US ICC Holdings Inc 20210824 0 16.08 16.08 16.08 16.08 0 16.08
ICCM.US Icecure Medical 20210824 0 8.7801 8.7801 8.7801 8.7801 207 8.7801
ICFI.US ICF International Inc 20210824 0 95.67 96.495 92.63 92.85 59156 92.5853 down down correct
ICHR.US Ichor Holdings Ltd 20210824 0 41.36 42.35 41.2 41.48 183000 41.48 up up correct
ICLK.US iClick Interactive Asia Group Limited 20210824 0 4.38 4.78 4.38 4.63 587500 4.63 up up correct
ICLR.US ICON Public Limited Company 20210824 0 243.46 249.28 239.46 249.27 635311 249.27 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20210824 0 6.33 6.41 6.22 6.25 42074 5.9224 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210824 0 14.37 14.37 13.48 13.82 1028600 13.82 down down correct
ICUI.US ICU Medical Inc 20210824 0 196.62 199.26 196.18 198.21 83600 198.21 up up correct
ICVX.US Icosavax Inc. Common Stock 20210824 0 40.95 41.242 38.11 38.63 125200 38.63 down down correct
IDBA.US IDEX Biometrics ASA 20210824 0 19.546 19.546 19.546 19.546 0 19.546
IDCC.US InterDigital Inc 20210824 0 72.12 72.88 71.56 71.87 82280 71.5007 down down correct
IDEX.US Ideanomics Inc 20210824 0 2.19 2.32 2.19 2.29 6893010 2.29 up up correct
IDN.US Intellicheck Inc 20210824 0 8.51 8.71 8.3434 8.58 52069 8.58 up down incorrect
IDRA.US Idera Pharmaceuticals Inc 20210824 0 1.04 1.06 1.04 1.06 240500 1.06 up down incorrect
IDXX.US IDEXX Laboratories Inc 20210824 0 671.72 673.54 667.25 672.54 398400 672.54 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20210824 0 24.95 24.95 23.2 23.67 147500 23.67 down up incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20210824 0 12.06 12.65 12.06 12.55 570900 12.55 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210824 0 1.63 1.63 1.5 1.615 100629 1.615 down down correct
IEP.US Icahn Enterprises L.P 20210824 0 54.9054 54.98 54.7 54.8 275440 52.8796 down down correct
IESC.US IES Holdings Inc 20210824 0 50.67 51.29 50.02 50.86 17000 50.86 up up correct
IFBD.US Infobird Co. Ltd 20210824 0 2.76 2.86 2.72 2.77 160200 2.77 up up correct
IFMK.US iFresh Inc 20210824 0 1.17 1.2 1.17 1.19 36000 1.19 up up correct
IFRX.US InflaRx N.V 20210824 0 2.33 2.409 2.31 2.34 140200 2.34 up up correct
IGAC.US IG Acquisition Corp 20210824 0 9.76 9.79 9.73 9.76 35877 9.76
IGACU.US IG Acquisition Corp 20210824 0 10.012 10.1 10.012 10.1 4300 10.1 up up correct
IGACW.US IG Acquisition Corp 20210824 0 0.78 0.875 0.7739 0.8375 77111 0.8375 up up correct
IGIC.US International General Insurance Holdings Ltd 20210824 0 9.26 9.35 9.26 9.35 2600 9.35 up up correct
IGMS.US IGM Biosciences Inc 20210824 0 78.89 79.593 71.85 73.72 118000 73.72 down up incorrect
IGNY.US Ignyte Acquisition Corp 20210824 0 9.65 9.65 9.65 9.65 0 9.65
IGNYU.US Ignyte Acquisition Corp 20210824 0 10.03 10.03 10.03 10.03 0 10.03
IGNYW.US Ignyte Acquisition Corp 20210824 0 0.7101 0.7101 0.7101 0.7101 440 0.7101
IHRT.US iHeartMedia Inc 20210824 0 23.61 23.96 23.43 23.79 658400 23.79 up up correct
III.US Information Services Group Inc 20210824 0 6.95 6.96 6.775 6.89 215280 6.8353 down down correct
IIII.US INSU Acquisition Corp. III 20210824 0 9.67 9.68 9.65 9.68 4500 9.68 up up correct
IIIIU.US INSU Acquisition Corp. III 20210824 0 9.9 9.9 9.9 9.9 0 9.9
IIIIW.US INSU Acquisition Corp. III 20210824 0 0.81 0.813 0.81 0.81 1000 0.81
IIIV.US i3 Verticals Inc 20210824 0 27.16 27.94 27.05 27.9 144700 27.9 up up correct
IIN.US IntriCon Corporation 20210824 0 21.6 22.21 21.24 21.73 13500 21.73 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20210824 0 3.62 3.62 3.283 3.35 303500 3.35 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20210824 0 0.99 0.99 0.9 0.91 30300 0.91 down down correct
IIVI.US II 20210824 0 62 62.66 61.42 62.44 1565500 62.44 up up correct
IIVIP.US II 20210824 0 261.47 264.83 261.31 264.83 1800 258.9897 up up correct
IKNA.US Ikena Oncology Inc 20210824 0 11.08 12.18 11.08 11.85 58300 11.85 up up correct
IKNX.US IKONICS Corporation 20210824 0 24.1 25.39 23.45 25.39 19800 25.39 up up correct
IKT.US Inhibikase Therapeutics Inc 20210824 0 2.01 2.09 1.93 2.04 279900 2.04 up up correct
ILMN.US Illumina Inc 20210824 0 473.7 481.3 471 479.67 1409700 479.67 up up correct
ILPT.US Industrial Logistics Properties Trust 20210824 0 27.3 27.34 26.77 26.8 161020 26.8 down up incorrect
IMAB.US I 20210824 0 68.34 70.47 65.86 68.04 739000 68.04 down up incorrect
IMAC.US IMAC Holdings Inc 20210824 0 1.42 1.485 1.38 1.47 110000 1.47 up up correct
IMACW.US IMAC Holdings Inc 20210824 0 0.3603 0.3603 0.3603 0.3603 198 0.3603
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20210824 0 9.67 9.67 9.67 9.67 0 9.67
IMAQR.US International Media Acquisition Corp. Rights 20210824 0 0.18 0.19 0.1701 0.1751 223365 0.1751 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20210824 0 10.16 10.16 10.16 10.16 325 10.16
IMAQW.US International Media Acquisition Corp. Warrants 20210824 0 0.37 0.37 0.3401 0.35 126318 0.35 down down correct
IMBI.US iMedia Brands Inc 20210824 0 6.75 6.89 5.91 6.11 256600 6.11 down down correct
IMCC.US IM Cannabis Corp 20210824 0 3.58 3.829 3.5 3.75 178000 3.75 up up correct
IMCR.US Immunocore Holdings plc 20210824 0 29 31.86 28.99 31.49 176600 31.49 up up correct
IMGN.US ImmunoGen Inc 20210824 0 5.62 5.62 5.28 5.55 1178500 5.55 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20210824 0 21.36 22.185 20.2 21.43 98500 21.43 up up correct
IMKTA.US Ingles Markets Incorporated 20210824 0 65.49 65.7684 64.84 65.05 86049 64.8918 down down correct
IMMP.US Immutep Limited 20210824 0 3.33 3.51 3.33 3.47 216400 3.47 up up correct
IMMR.US Immersion Corporation 20210824 0 7.3 7.6 7.3 7.5 782100 7.5 up up correct
IMNM.US Immunome Inc 20210824 0 14.21 14.29 13.5022 13.79 74546 13.79 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210824 0 40.09 40.09 39.72 39.86 17800 39.86 down down correct
IMPL.US Impel NeuroPharma Inc 20210824 0 14.7 15.77 14.14 15.21 204400 15.21 up up correct
IMRA.US IMARA Inc 20210824 0 4.56 4.84 4.51 4.78 74500 4.78 up up correct
IMRN.US Immuron Limited 20210824 0 4.85 4.85 4.85 4.85 0 4.85
IMRX.US Immuneering Corporation 20210824 0 29.34 31.439 28.21 28.57 82900 28.57 down down correct
IMTE.US Integrated Media Technology Limited 20210824 0 4.17 4.46 4.16 4.33 422300 4.33 up up correct
IMTX.US Immatics N.V 20210824 0 11.92 12.21 11.4 11.99 135500 11.99 up up correct
IMTXW.US immatics biotechnologies GmbH 20210824 0 3.23 3.38 3.12 3.35 29836 3.35 up up correct
IMUX.US Immunic Inc 20210824 0 9.78 9.99 9.65 9.9 114900 9.9 up down incorrect
IMV.US IMV Inc 20210824 0 1.65 1.73 1.6 1.67 638300 1.67 up up correct
IMVT.US Immunovant Inc 20210824 0 8.45 8.45 8.02 8.21 513200 8.21 down down correct
IMXI.US International Money Express Inc 20210824 0 17.84 17.97 17.66 17.75 70000 17.75 down down correct
INAB.US IN8bio Inc. Common Stock 20210824 0 7.95 8.06 7.55 7.7 25500 7.7 down down correct
INBK.US First Internet Bancorp 20210824 0 30.33 30.63 30.01 30.18 24378 30.0826 down up incorrect
INBKZ.US INBKZ 20210824 0 27.05 27.05 27.05 27.05 200 26.6701
INBX.US Inhibrx Inc 20210824 0 29.56 29.89 27.52 28.23 74900 28.23 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210824 0 6.23 6.25 6.03 6.2 11176 6.2 down down correct
INCY.US Incyte Corporation 20210824 0 75.76 75.78 75.19 75.54 503700 75.54 down down correct
INDB.US Independent Bank Corp 20210824 0 78.6 78.95 77.39 77.69 150092 76.7224 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20210824 0 9.6 10.42 9.39 10.03 2686100 10.03 up down incorrect
INDIW.US indie Semiconductor Inc. Warrant 20210824 0 2.1 2.34 2.0101 2.32 312338 2.32 up up correct
INDP.US Indaptus Therapeutics Inc 20210824 0 9.51 9.93 9.37 9.82 131800 9.82 up up correct
INDT.US INDUS Realty Trust Inc 20210824 0 71.82 73.89 70.52 71.7 22100 71.3929 down down correct
INFI.US Infinity Pharmaceuticals Inc 20210824 0 3.25 3.47 3.18 3.44 3025600 3.44 up up correct
INFN.US Infinera Corporation 20210824 0 8.65 8.83 8.55 8.75 2991700 8.75 up up correct
INGN.US Inogen Inc 20210824 0 61.31 61.775 60.9 61.04 59100 61.04 down up incorrect
INKA.US KludeIn I Acquisition Corp 20210824 0 9.77 9.77 9.76 9.76 146800 9.76 down down correct
INKAU.US KludeIn I Acquisition Corp 20210824 0 10.03 10.055 10.03 10.03 4000 10.03
INKAW.US Kludein I Acquisition Corp 20210824 0 0.5751 0.64 0.5751 0.63 5957 0.63 up down incorrect
INM.US InMed Pharmaceuticals Inc 20210824 0 2.13 2.22 2.08 2.2 80300 2.2 up up correct
INMB.US INmune Bio Inc 20210824 0 18.5 19.82 18.43 19.59 257000 19.59 up up correct
INMD.US InMode Ltd 20210824 0 120.75 124.293 119.83 123.39 1418430 61.695 up up correct
INN.US PF 20210824 0 25.15 25.15 24.96 25 113858 25 down down correct
INNV.US InnovAge Holding Corp 20210824 0 15.31 15.37 14.76 14.86 119800 14.86 down down correct
INO.US Inovio Pharmaceuticals Inc 20210824 0 8.37 8.44 8.19 8.38 3106900 8.38 up up correct
INOD.US Innodata Inc 20210824 0 8.13 8.41 7.85 7.98 37400 7.98 down down correct
INOV.US Inovalon Holdings Inc 20210824 0 40.22 40.525 40.22 40.39 1234000 40.39 up up correct
INPX.US Inpixon 20210824 0 0.9616 0.97 0.9332 0.9499 3212656 0.9499 down down correct
INSE.US Inspired Entertainment Inc 20210824 0 12.17 12.56 12.17 12.44 263900 12.44 up up correct
INSG.US Inseego Corp 20210824 0 8.43 8.5 8.3 8.42 735300 8.42 down down correct
INSM.US Insmed Incorporated 20210824 0 25.39 25.55 24.84 25.49 599300 25.49 up up correct
INTA.US Intapp Inc. Common Stock 20210824 0 39.13 40.36 38.05 40.05 59446 40.05 up down incorrect
INTC.US Intel Corporation 20210824 0 53.555 53.97 53.31 53.81 20348797 53.4389 up up correct
INTG.US The InterGroup Corporation 20210824 0 46.31 47.68 45.49 45.5 24900 45.5 down down correct
INTU.US Intuit Inc 20210824 0 554 555.03 548.83 554.02 1661268 553.3153 up up correct
INTZ.US Intrusion Inc 20210824 0 4.51 4.77 4.36 4.7 480200 4.7 up up correct
INVA.US Innoviva Inc 20210824 0 15.62 15.96 15.46 15.62 846000 15.62
INVE.US Identiv Inc 20210824 0 16.93 17.27 16.72 17.08 60600 17.08 up up correct
INVO.US INVO Bioscience Inc 20210824 0 3.974 3.98 3.91 3.98 16800 3.98 up up correct
INVZ.US Innoviz Technologies Ltd 20210824 0 7.28 7.56 7.157 7.51 843200 7.51 up up correct
INVZW.US Innoviz Technologies Ltd 20210824 0 1.3801 1.575 1.3801 1.46 65947 1.46 up up correct
INZY.US Inozyme Pharma Inc 20210824 0 15.95 16.27 15.605 16.06 25800 16.06 up up correct
IONM.US Assure Holdings Corp. Common Stock 20210824 0 1.48 1.5 1.39 1.5 46100 1.5 up up correct
IONS.US Ionis Pharmaceuticals Inc 20210824 0 39.04 40.04 38.81 39.98 544600 39.98 up up correct
IOSP.US Innospec Inc 20210824 0 91.67 94.47 91.67 92.97 81255 92.3851 up up correct
IOVA.US Iovance Biotherapeutics Inc 20210824 0 22.28 22.735 21.81 22.7 856482 22.7 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20210824 0 6.88 6.94 6.57 6.79 193900 6.79 down down correct
IPAR.US Inter Parfums Inc 20210824 0 74.13 74.96 73.42 74.11 73887 73.6505 down down correct
IPDN.US Professional Diversity Network Inc 20210824 0 1.23 1.32 1.22 1.28 59023 1.28 up down incorrect
IPGP.US IPG Photonics Corporation 20210824 0 169.38 171.01 168.44 170.38 462700 170.38 up up correct
IPHA.US Innate Pharma S.A 20210824 0 3.33 3.37 3.33 3.37 800 3.37 up up correct
IPLDP.US Interstate Power and Light Company 20210824 0 26.22 26.22 26.13 26.14 5000 25.4971 down down correct
IPOF.US WT 20210824 0 9.8 9.83 9.8 9.81 730517 9.81 up down incorrect
IPSC.US Century Therapeutics Inc. 20210824 0 24.35 24.8 23.385 23.97 125923 23.97 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210824 0 9.7 9.7 9.7 9.7 0 9.7
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210824 0 9.83 9.83 9.83 9.83 0 9.83
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210824 0 0.8111 0.8111 0.7605 0.7605 701 0.7605 down down correct
IPW.US iPower Inc. 20210824 0 5.15 5.19 4.75 4.91 141800 4.91 down up incorrect
IPWR.US Ideal Power Inc 20210824 0 14.5 15.61 14.46 15.36 25700 15.36 up up correct
IQ.US iQIYI Inc 20210824 0 9.15 9.66 9.09 9.52 13828000 9.52 up up correct
IRBT.US iRobot Corporation 20210824 0 81.56 84.22 80.5 83.36 634800 83.36 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20210824 0 2.33 2.36 2.3 2.35 73200 2.35 up up correct
IRDM.US Iridium Communications Inc 20210824 0 41.48 41.5 40.1 40.31 606200 40.31 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210824 0 100.5 100.5 99.6 100.5 575 100.5
IRIX.US IRIDEX Corporation 20210824 0 7.8 7.91 7.69 7.75 26700 7.75 down down correct
IRMD.US IRadimed Corporation 20210824 0 33.5 34.4 33.275 33.53 20800 33.53 up up correct
IROQ.US IF Bancorp Inc 20210824 0 22.7008 22.7008 22.7008 22.7008 7 22.5198
IRTC.US iRhythm Technologies Inc 20210824 0 46.38 47.39 46.11 47.34 170200 47.34 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20210824 0 13.09 13.26 13 13.25 945100 13.25 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20210824 0 9.905 9.92 9.9 9.9 16100 9.8506 down down correct
ISBC.US Investors Bancorp Inc 20210824 0 13.8 14.04 13.78 14 1613111 13.8744 up up correct
ISEE.US IVERIC bio Inc 20210824 0 10.13 10.63 9.69 9.8 1730700 9.8 down down correct
ISIG.US Insignia Systems Inc 20210824 0 7.5 7.5 7.25 7.31 6900 7.31 down up incorrect
ISLE.US Isleworth Healthcare Acquisition Corp 20210824 0 9.6801 9.71 9.68 9.7 172382 9.7 up up correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20210824 0 0.5501 0.6 0.5501 0.6 4992 0.6 up up correct
ISPC.US iSpecimen Inc. Common Stock 20210824 0 5.497 5.737 5.474 5.65 31200 5.65 up down incorrect
ISRG.US Intuitive Surgical Inc 20210824 0 1050 1058.91 1039.732 1046.69 473927 348.8967 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20210824 0 6.96 6.96 6.71 6.79 5500 6.79 down down correct
ISTR.US Investar Holding Corporation 20210824 0 22.66 22.66 22.31 22.4 27530 22.2207 down up incorrect
ISUN.US iSun Inc 20210824 0 8.02 8.29 7.995 8.17 61480 8.17 up down incorrect
ITCI.US Intra 20210824 0 30.82 31.873 30.78 31.79 451900 31.79 up up correct
ITHX.US ITHAX Acquisition Corp 20210824 0 9.64 9.64 9.64 9.64 0 9.64
ITHXU.US ITHAX Acquisition Corp 20210824 0 9.96 9.96 9.96 9.96 0 9.96
ITHXW.US ITHAX Acquisition Corp 20210824 0 0.599 0.6 0.551 0.551 3610 0.551 down up incorrect
ITI.US Iteris Inc 20210824 0 5.56 5.61 5.39 5.52 130500 5.52 down up incorrect
ITIC.US Investors Title Company 20210824 0 185.41 185.41 185.41 185.41 683 170.3335
ITMR.US Itamar Medical Ltd 20210824 0 18.38 19.6 18.26 19.44 49400 19.44 up up correct
ITOS.US iTeos Therapeutics Inc 20210824 0 28.421 28.421 26.93 27.28 165800 27.28 down down correct
ITQRU.US Itiquira Acquisition Corp 20210824 0 9.88 9.91 9.88 9.899 300 9.899 up up correct
ITQRW.US Itiquira Acquisition Corp 20210824 0 0.51 0.51 0.5003 0.5005 25832 0.5005 down down correct
ITRI.US Itron Inc 20210824 0 78.82 81.22 78.5 80.85 292000 80.85 up up correct
ITRM.US Iterum Therapeutics plc 20210824 0 0.677 0.69 0.653 0.674 2347600 0.674 down down correct
ITRN.US Ituran Location and Control Ltd 20210824 0 26.19 26.19 25.3201 25.83 14367 25.5483 down down correct
IVA.US Inventiva S.A 20210824 0 11.34 11.43 11.24 11.376 2100 11.376 up up correct
IVAC.US Intevac Inc 20210824 0 5.05 5.16 4.99 5.13 49800 5.13 up up correct
IZEA.US IZEA Worldwide Inc 20210824 0 2.12 2.23 2.11 2.22 924810 2.22 up up correct
JACK.US Jack in the Box Inc 20210824 0 104.05 104.75 102.15 102.27 284677 101.7422 down up incorrect
JAGX.US Jaguar Health Inc 20210824 0 1.16 1.25 1.16 1.2 3300106 3.6 up up correct
JAKK.US JAKKS Pacific Inc 20210824 0 12.77 13.18 12.69 12.97 131200 12.97 up up correct
JAMF.US Jamf Holding Corp 20210824 0 34 34.745 33.97 34.68 504200 34.68 up up correct
JAN.US JanOne Inc 20210824 0 6.43 6.97 6.43 6.8 334600 6.8 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20210824 0 29.01 30.12 28.13 29.52 65200 29.52 up up correct
JAQCU.US Jupiter Acquisition Corp 20210824 0 9.79 9.79 9.76 9.76 1500 9.76 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210824 0 139.67 140.54 135.26 136.39 613400 136.39 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210824 0 175.53 176.14 173.475 174.06 395210 173.7928 down down correct
JBLU.US JetBlue Airways Corporation 20210824 0 15 15.37 14.96 15.27 6985700 15.27 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20210824 0 88.61 89.46 86.67 87.34 37100 87.34 down down correct
JCIC.US Jack Creek Investment Corp 20210824 0 9.63 9.68 9.62 9.68 18200 9.68 up up correct
JCICU.US Jack Creek Investment Corp 20210824 0 9.982 9.982 9.982 9.982 50 9.982
JCICW.US Jack Creek Investment Corp 20210824 0 0.74 0.74 0.66 0.6617 1461 0.6617 down down correct
JCS.US Communications Systems Inc 20210824 0 6.77 6.87 6.7 6.83 16071 3.9977 up up correct
JCTCF.US Jewett 20210824 0 10.51 10.59 10.51 10.56 1200 10.56 up up correct
JD.US JD.com Inc 20210824 0 71.4 75.85 71.34 75.22 35954700 75.22 up up correct
JFIN.US Jiayin Group Inc 20210824 0 3.78 4.17 3.78 3.93 194200 3.93 up down incorrect
JFU.US 9F Inc 20210824 0 1.72 1.72 1.59 1.61 807200 1.61 down up incorrect
JG.US Aurora Mobile Limited 20210824 0 2.05 2.17 2.01 2.11 384100 2.11 up up correct
JJSF.US J & J Snack Foods Corp 20210824 0 162.05 163.28 160.975 163.05 56466 161.7092 up up correct
JKHY.US Jack Henry & Associates Inc 20210824 0 176.67 177.07 173.0422 173.21 315335 172.2124 down down correct
JMPNZ.US JMPNZ 20210824 0 25.58 25.58 25.41 25.49 2800 25.061 down down correct
JNCE.US Jounce Therapeutics Inc 20210824 0 5.96 6.15 5.83 6.04 626500 6.04 up up correct
JOAN.US JOANN Inc 20210824 0 14.36 14.55 14.14 14.18 265200 13.9059 down up incorrect
JOBS.US 51job Inc 20210824 0 73.83 74.15 72.97 73 470200 73 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20210824 0 9.63 9.68 9.62 9.68 6800 9.68 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210824 0 9.867 9.878 9.86 9.86 500 9.86 down down correct
JOFFW.US JOFF Fintech Acquisition Corp 20210824 0 0.74 0.7835 0.7102 0.777 9243 0.777 up down incorrect
JOUT.US Johnson Outdoors Inc 20210824 0 113.92 116.2325 113.92 116.11 13192 115.7842 up down incorrect
JPM.US PM 20210824 0 25.53 25.53 25.46 25.49 738166 25.1339 down down correct
JRJC.US China Finance Online Co. Limited 20210824 0 4.34 4.55 4.24 4.49 42900 4.49 up up correct
JRSH.US Jerash Holdings (US) Inc 20210824 0 7.84 7.98 7.75 7.8 42104 7.7473 down down correct
JRVR.US James River Group Holdings Ltd 20210824 0 38.68 38.72 38.125 38.39 71640 37.6206 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210824 0 25.5997 25.643 25.4738 25.62 9190 25.2479 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20210824 0 9.85 9.85 9.85 9.85 0 9.85
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20210824 0 10 10 9.975 9.98 3901 9.98 down down correct
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20210824 0 1.01 1.05 1.01 1.05 2173 1.05 up up correct
JUPW.US Jupiter Wellness Inc 20210824 0 1.61 1.785 1.61 1.74 784000 1.74 up up correct
JUPWW.US Jupiter Wellness Inc 20210824 0 0.81 0.9001 0.8013 0.9 5273 0.9 up up correct
JVA.US Coffee Holding Co. Inc 20210824 0 5.25 5.4 5.23 5.37 20400 5.37 up down incorrect
JWEL.US Jowell Global Ltd 20210824 0 4.57 4.84 4.5 4.8231 86919 4.8231 up up correct
JYAC.US Jiya Acquisition Corp 20210824 0 9.65 9.69 9.65 9.69 400 9.69 up down incorrect
JYNT.US The Joint Corp 20210824 0 92.3 95.3 91.12 93.05 134000 93.05 up up correct
JZXN.US Jiuzi Holdings Inc 20210824 0 3.48 3.61 3.38 3.56 309000 3.56 up up correct
KAII.US Kismet Acquisition Two Corp 20210824 0 9.66 9.66 9.66 9.66 0 9.66
KAIIU.US Kismet Acquisition Two Corp 20210824 0 9.85 9.85 9.85 9.85 1503 9.85
KAIIW.US Kismet Acquisition Two Corp 20210824 0 0.99 0.99 0.6002 0.9499 6855 0.9499 down up incorrect
KAIR.US Kairos Acquisition Corp 20210824 0 9.65 9.7 9.65 9.7 21100 9.7 up down incorrect
KAIRU.US Kairos Acquisition Corp 20210824 0 9.92 9.92 9.92 9.92 0 9.92
KAIRW.US Kairos Acquisition Corp 20210824 0 0.67 0.67 0.5901 0.65 1840 0.65 down down correct
KALA.US Kala Pharmaceuticals Inc 20210824 0 3.07 3.1 2.915 3.02 826000 3.02 down up incorrect
KALU.US Kaiser Aluminum Corporation 20210824 0 122.43 125.72 122.07 123.37 49540 123.37 up up correct
KALV.US KalVista Pharmaceuticals Inc 20210824 0 19.77 19.86 18.71 19.38 88200 19.38 down down correct
KARO.US Karooooo Ltd 20210824 0 36.08 36.08 34.225 35.68 5297 35.68 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210824 0 5.7 5.75 5.7 5.74 3000 5.74 up up correct
KBAL.US Kimball International Inc 20210824 0 12.4 12.63 12.4 12.53 188956 12.3233 up up correct
KBNT.US Kubient Inc 20210824 0 3.18 3.6 3.18 3.55 449000 3.55 up up correct
KBNTW.US Kubient Inc 20210824 0 0.8101 1.03 0.8101 1.02 10466 1.02 up up correct
KBSF.US KBS Fashion Group Limited 20210824 0 3.6 3.8 3.52 3.72 184800 3.72 up down incorrect
KC.US Kingsoft Cloud Holdings Limited 20210824 0 27.38 29.46 27.27 28.46 2551500 28.46 up up correct
KDMN.US Kadmon Holdings Inc 20210824 0 5.36 5.48 5.28 5.39 2236029 5.39 up up correct
KDNY.US Chinook Therapeutics Inc 20210824 0 13.46 13.84 12.935 13.67 333800 13.67 up down incorrect
KDP.US Keurig Dr Pepper Inc 20210824 0 34.965 35.09 34.76 34.97 2452555 34.97 up up correct
KE.US Kimball Electronics Inc 20210824 0 23.4 23.625 23.11 23.41 66700 23.41 up up correct
KELYA.US Kelly Services Inc 20210824 0 20.58 20.5927 20.19 20.24 89105 20.184 down down correct
KELYB.US Kelly Services Inc 20210824 0 21.3399 21.3399 21.3399 21.3399 617 21.3399
KEQU.US Kewaunee Scientific Corporation 20210824 0 13.13 13.37 13.13 13.35 900 13.35 up up correct
KERN.US Akerna Corp 20210824 0 3.24 3.42 3.18 3.31 805700 3.31 up up correct
KERNW.US Akerna Corp 20210824 0 0.63 0.64 0.59 0.6381 12566 0.6381 up up correct
KFFB.US Kentucky First Federal Bancorp 20210824 0 7.1394 7.1499 7.135 7.135 907 7.0348 down down correct
KFRC.US Kforce Inc 20210824 0 58.6 59.06 57.43 58.03 108416 57.574 down down correct
KHC.US The Kraft Heinz Company 20210824 0 36.71 36.74 36.37 36.55 3250016 35.7416 down down correct
KIDS.US OrthoPediatrics Corp 20210824 0 63.55 65.19 62.69 64.62 76000 64.62 up up correct
KIII.US Kismet Acquisition Three Corp 20210824 0 9.62 9.62 9.61 9.61 13200 9.61 down down correct
KIIIU.US Kismet Acquisition Three Corp 20210824 0 9.84 9.84 9.84 9.84 0 9.84
KIIIW.US Kismet Acquisition Three Corp 20210824 0 0.69 0.69 0.69 0.69 1057 0.69
KINS.US Kingstone Companies Inc 20210824 0 6.95 6.95 6.91 6.93 9790 6.8351 down up incorrect
KINZ.US KINS Technology Group Inc 20210824 0 9.88 9.89 9.88 9.89 23700 9.89 up up correct
KINZU.US KINS Technology Group Inc 20210824 0 10.18 10.18 10.18 10.18 700 10.18
KINZW.US KINS Technology Group Inc 20210824 0 0.66 0.6994 0.65 0.6994 1887 0.6994 up up correct
KIRK.US Kirkland's Inc 20210824 0 17.95 18.62 17.4 18.53 592400 18.53 up up correct
KLAC.US KLA Corporation 20210824 0 329.68 334.3 326.37 328 621457 327.1483 down down correct
KLAQ.US KL Acquisition Corp 20210824 0 9.72 9.72 9.72 9.72 0 9.72
KLAQU.US KL Acquisition Corp 20210824 0 9.9 9.9 9.9 9.9 0 9.9
KLAQW.US KL Acquisition Corp 20210824 0 0.84 0.84 0.84 0.84 430 0.84
KLDO.US Kaleido Biosciences Inc 20210824 0 6.02 6.27 5.93 6.04 103900 6.04 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210824 0 65.83 66.99 63.04 64.77 1097551 64.4383 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20210824 0 13.34 13.98 12.29 12.56 384000 12.56 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20210824 0 6.05 7.66 5.77 7.19 1031800 7.19 up down incorrect
KMDA.US Kamada Ltd 20210824 0 5.27 5.32 5.25 5.31 19200 5.31 up up correct
KMPH.US KemPharm Inc 20210824 0 9.328 9.66 9.22 9.58 335800 9.58 up up correct
KNBE.US KnowBe4 Inc 20210824 0 22.27 23.182 21.83 22.49 560300 22.49 up up correct
KNDI.US Kandi Technologies Group Inc 20210824 0 4.94 5.11 4.93 5.07 1017600 5.07 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210824 0 12.57 13.22 12.545 13.11 362000 13.11 up up correct
KNSL.US Kinsale Capital Group Inc 20210824 0 182.5 183 178.95 180.98 57633 180.8699 down down correct
KNTE.US Kinnate Biopharma Inc 20210824 0 20.25 20.78 19.86 20.17 169800 20.17 down down correct
KOD.US Kodiak Sciences Inc 20210824 0 92.18 92.91 89.77 91.61 103300 91.61 down down correct
KOPN.US Kopin Corporation 20210824 0 5.44 5.5 5.33 5.44 869900 5.44
KOR.US Corvus Gold Inc 20210824 0 3.19 3.19 3.1 3.17 112429 3.17 down up incorrect
KORE.US WT 20210824 0 1.09 1.11 1.08 1.11 2359 1.11 up up correct
KOSS.US Koss Corporation 20210824 0 17.81 20.89 16.81 19.4 4005100 19.4 up down incorrect
KPLT.US Katapult Holdings Inc 20210824 0 3.36 3.59 3.32 3.55 2796000 3.55 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210824 0 0.63 0.66 0.6227 0.6424 73912 0.6424 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20210824 0 1.61 1.75 1.565 1.7 1361400 1.7 up up correct
KPTI.US Karyopharm Therapeutics Inc 20210824 0 5.25 5.255 4.85 5.06 1462600 5.06 down down correct
KRBP.US Kiromic BioPharma Inc 20210824 0 3.07 3.3 2.97 3.17 107800 3.17 up up correct
KRKR.US 36Kr Holdings Inc 20210824 0 1.78 1.79 1.74 1.75 118100 1.75 down up incorrect
KRMD.US Repro Med Systems Inc 20210824 0 3.27 3.41 3.27 3.31 61606 3.31 up down incorrect
KRNL.US Kernel Group Holdings Inc 20210824 0 9.62 9.66 9.62 9.66 16200 9.66 up up correct
KRNLU.US Kernel Group Holdings Inc 20210824 0 9.97 9.97 9.96 9.96 4900 9.96 down down correct
KRNLW.US Kernel Group Holdings Inc 20210824 0 0.7 0.7599 0.7 0.71 11135 0.71 up up correct
KRNT.US Kornit Digital Ltd 20210824 0 131.82 132.01 130.31 131.75 131800 131.75 down down correct
KRNY.US Kearny Financial Corp 20210824 0 13.07 13.17 13 13.14 194412 12.9348 up up correct
KRON.US Kronos Bio Inc 20210824 0 20.22 20.48 19.53 20.01 112094 20.01 down down correct
KROS.US Keros Therapeutics Inc 20210824 0 33.34 34.2 31.92 33.19 50000 33.19 down down correct
KRT.US Karat Packaging Inc 20210824 0 23.2 24 22.46 22.91 23600 22.91 down down correct
KRTX.US Karuna Therapeutics Inc 20210824 0 112.01 113.5 110.5 112.32 80000 112.32 up up correct
KRUS.US Kura Sushi USA Inc 20210824 0 47.52 49.97 45.97 48.58 45000 48.58 up up correct
KRYS.US Krystal Biotech Inc 20210824 0 56.04 56.38 54.24 56.15 70800 56.15 up down incorrect
KSI.US Kadem Sustainable Impact Corporation 20210824 0 9.62 9.63 9.6 9.62 15244 9.62
KSICU.US Kadem Sustainable Impact Corporation 20210824 0 9.9 9.9 9.9 9.9 0 9.9
KSICW.US Kadem Sustainable Impact Corporation 20210824 0 0.7199 0.7199 0.51 0.51 9050 0.51 down up incorrect
KSPN.US Kaspien Holdings Inc 20210824 0 19.8 20.35 19.37 20.29 9959 20.29 up down incorrect
KTCC.US Key Tronic Corporation 20210824 0 6.53 6.82 6.53 6.71 11800 6.71 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20210824 0 22.74 23.14 22.62 23.07 1198700 23.07 up up correct
KTRA.US Kintara Therapeutics Inc 20210824 0 1.47 1.49 1.44 1.46 226400 1.46 down down correct
KURA.US Kura Oncology Inc 20210824 0 17.61 18.59 17.26 18.34 1672900 18.34 up up correct
KVHI.US KVH Industries Inc 20210824 0 10.49 10.59 10.4 10.49 72600 10.49
KVSA.US Khosla Ventures Acquisition Co 20210824 0 9.76 9.88 9.76 9.85 132500 9.85 up up correct
KVSB.US Khosla Ventures Acquisition Co. II 20210824 0 9.97 10 9.92 9.94 300200 9.94 down up incorrect
KVSC.US Khosla Ventures Acquisition Co. III 20210824 0 9.75 9.75 9.71 9.73 43200 9.73 down up incorrect
KXIN.US Kaixin Auto Holdings 20210824 0 3.39 3.44 3.24 3.28 2780900 3.28 down down correct
KYMR.US Kymera Therapeutics Inc 20210824 0 55.64 55.925 53.07 54.91 198900 54.91 down down correct
KZIA.US Kazia Therapeutics Limited 20210824 0 9.06 9.5 9.06 9.45 21800 9.45 up down incorrect
KZR.US Kezar Life Sciences Inc 20210824 0 6.13 6.15 5.88 6.01 144500 6.01 down down correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20210824 0 9.66 9.66 9.66 9.66 1700 9.66
LAAAU.US Lakeshore Acquisition I Corp. Unit 20210824 0 9.99 9.99 9.99 9.99 0 9.99
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20210824 0 0.35 0.35 0.27 0.27 400 0.27 down down correct
LABP.US Landos Biopharma Inc 20210824 0 13.49 13.49 13.36 13.48 36900 13.48 down down correct
LAKE.US Lakeland Industries Inc 20210824 0 24.21 24.57 23.57 24.51 70600 24.51 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210824 0 110.34 111.25 109.775 110.85 318442 108.4084 up up correct
LANC.US Lancaster Colony Corporation 20210824 0 186.15 186.15 181.83 183.16 127701 181.4059 down up incorrect
LAND.US Gladstone Land Corporation 20210824 0 23.63 23.73 23.25 23.49 158003 23.3253 down up incorrect
LANDM.US Gladstone Land Corporation 20210824 0 25.87 25.903 25.87 25.903 900 25.4896 up up correct
LANDO.US Gladstone Land Corporation 20210824 0 25.7 25.82 25.7 25.7 21900 25.2088
LARAX.US LARAX 20210824 0 10.85 10.85 10.85 10.85 0 10.6743
LARK.US Landmark Bancorp Inc 20210824 0 26.3238 26.3238 26.3238 26.3238 646 24.8897
LASR.US nLIGHT Inc 20210824 0 27.2 27.658 26.87 27.16 98100 27.16 down down correct
LAUR.US Laureate Education Inc 20210824 0 15.83 16.12 15.83 16.01 634203 9.0028 up down incorrect
LAWS.US Lawson Products Inc 20210824 0 53.9 54.26 53.15 53.78 5400 53.78 down down correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20210824 0 10 10 10 10 0 10
LAZR.US Luminar Technologies Inc 20210824 0 16.682 17.438 16.6 17.18 3487400 17.18 up up correct
LAZY.US Lazydays Holdings Inc 20210824 0 23.73 24 23.531 23.67 46100 23.67 down down correct
LBAI.US Lakeland Bancorp Inc 20210824 0 16.46 16.525 16.34 16.42 69843 16.3023 down down correct
LBC.US Luther Burbank Corporation 20210824 0 12.65 12.92 12.57 12.78 24249 12.6761 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20210824 0 8.83 9.925 8.55 9.46 47600 9.46 up up correct
LBPS.US 4D pharma plc 20210824 0 9.01 9.2 8.57 9.08 101292 9.08 up up correct
LBPSW.US 4D pharma plc 20210824 0 1.01 1.01 0.8213 0.8706 7161 0.8706 down down correct
LBRDA.US Liberty Broadband Corporation 20210824 0 182.99 182.99 181.475 181.82 56100 181.82 down down correct
LBRDK.US Liberty Broadband Corporation 20210824 0 188.24 188.42 186.685 186.98 727900 186.98 down down correct
LBRDP.US Liberty Broadband Corporation 20210824 0 27.88 27.9 27.88 27.9 3500 27.0479 up up correct
LBTYA.US Liberty Global plc 20210824 0 27.83 28.17 27.71 27.81 473389 27.81 down up incorrect
LBTYB.US Liberty Global plc 20210824 0 31 31 27.8 29.4 1900 29.4 down down correct
LBTYK.US Liberty Global plc 20210824 0 27.96 28.33 27.82 27.94 1507000 27.94 down down correct
LCA.US Landcadia Holdings IV Inc 20210824 0 9.65 9.65 9.65 9.65 9100 9.65
LCAA.US L Catterton Asia Acquisition Corp 20210824 0 9.62 9.64 9.57 9.62 73500 9.62
LCAAU.US L Catterton Asia Acquisition Corp 20210824 0 9.85 9.88 9.845 9.88 84200 9.88 up up correct
LCAAW.US L Catterton Asia Acquisition Corp 20210824 0 0.8 0.8 0.716 0.8 40768 0.8
LCAHU.US Landcadia Holdings IV Inc 20210824 0 9.875 9.92 9.875 9.92 1200 9.92 up down incorrect
LCAP.US Lionheart Acquisition Corporation II 20210824 0 9.88 9.9 9.87 9.87 23400 9.87 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20210824 0 10.28 10.28 10.28 10.28 0 10.28
LCAPW.US Lionheart Acquisition Corporation II 20210824 0 0.75 0.75 0.74 0.75 1275 0.75
LCID.US Lucid Group Inc. Common Stock 20210824 0 21.94 22.97 21.78 22.83 10277900 22.83 up up correct
LCNB.US LCNB Corp 20210824 0 17.41 17.53 17.31 17.4 20461 17.0385 down up incorrect
LCRDX.US LCRDX 20210824 0 10.85 10.85 10.85 10.85 0 10.6548
LCRUX.US LCRUX 20210824 0 10.85 10.85 10.85 10.85 0 10.6724
LCUT.US Lifetime Brands Inc 20210824 0 18.3 18.5 17.78 18.19 35557 18.1445 down up incorrect
LCY.US Landcadia Holdings III Inc 20210824 0 0.014 0.014 0.014 0.014 658029 0.014
LDHA.US LDH Growth Corp I 20210824 0 9.65 9.65 9.64 9.64 6400 9.64 down down correct
LDHAU.US LDH Growth Corp I 20210824 0 9.97 9.97 9.85 9.85 1900 9.85 down down correct
LE.US Lands' End Inc 20210824 0 36.41 38.39 36.41 37.96 124500 37.96 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20210824 0 137.27 138.58 136.98 138.33 165293 137.2469 up up correct
LEDS.US SemiLEDs Corporation 20210824 0 8.6 8.85 8.18 8.85 263500 8.85 up down incorrect
LEE.US Lee Enterprises Incorporated 20210824 0 23.21 23.745 22.625 22.9 29017 22.9 down up incorrect
LEGA.US Lead Edge Growth Opportunities Ltd 20210824 0 9.67 9.68 9.67 9.68 1700 9.68 up up correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20210824 0 9.924 9.924 9.9 9.9 1400 9.9 down down correct
LEGAW.US Lead Edge Growth Opportunities Ltd 20210824 0 0.697 0.705 0.683 0.705 48403 0.705 up up correct
LEGH.US Legacy Housing Corporation 20210824 0 18.18 18.18 17.82 17.91 14200 17.91 down down correct
LEGN.US Legend Biotech Corporation 20210824 0 38.4 38.73 36.59 37.47 418900 37.47 down up incorrect
LEGOU.US Legato Merger Corp 20210824 0 12.79 13.65 12.79 13.65 8400 13.65 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210824 0 50.82 50.82 50.82 50.82 0 48.2531
LESL.US Leslie's Inc 20210824 0 22.86 24.015 22.74 23.55 2647600 23.55 up up correct
LEVL.US Level One Bancorp Inc 20210824 0 26.879 26.99 26.55 26.79 16836 26.6978 down down correct
LEVLP.US Level One Bancorp Inc 20210824 0 27.589 27.589 27 27 2400 26.5425 down down correct
LEXX.US Lexaria Bioscience Corp 20210824 0 6.27 6.52 6.11 6.15 144900 6.15 down down correct
LEXXW.US Lexaria Bioscience Corp 20210824 0 2.65 2.7484 2.4 2.55 21334 2.55 down down correct
LFMD.US LifeMD Inc 20210824 0 7.66 8.16 7.56 8.07 402600 8.07 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20210824 0 13.868 13.868 12.7 13.19 882400 13.19 down down correct
LFTR.US Lefteris Acquisition Corp 20210824 0 9.67 9.76 9.67 9.71 329800 9.71 up up correct
LFTRU.US Lefteris Acquisition Corp 20210824 0 9.94 10.05 9.91 10.03 198500 10.03 up down incorrect
LFTRW.US Lefteris Acquisition Corp 20210824 0 0.8 1 0.74 0.921 145400 0.921 up up correct
LFUS.US Littelfuse Inc 20210824 0 278.77 280.25 277.68 278.64 49926 278.1894 down up incorrect
LFVN.US LifeVantage Corporation 20210824 0 7.52 7.52 7.3 7.47 58200 7.47 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20210824 0 9.66 9.66 9.63 9.63 3300 9.63 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20210824 0 9.81 9.84 9.81 9.81 11600 9.81
LGACW.US Lazard Growth Acquisition Corp. I 20210824 0 0.88 0.9128 0.88 0.9128 2460 0.9128 up down incorrect
LGHL.US Lion Group Holding Ltd 20210824 0 1.41 1.51 1.39 1.44 480200 1.44 up down incorrect
LGHLW.US Lion Financial Group Limited 20210824 0 0.1467 0.165 0.1465 0.1597 74364 0.1597 up up correct
LGIH.US LGI Homes Inc 20210824 0 152.7 158.43 152.7 156.04 142400 156.04 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210824 0 116.78 117.74 113.7 115.58 183500 115.58 down down correct
LGO.US Largo Resources Ltd 20210824 0 13.17 13.55 12.97 13.43 147715 13.43 up up correct
LGVN.US Longeveron Inc 20210824 0 3.47 3.61 3.4 3.56 90660 3.56 up down incorrect
LHAA.US Lerer Hippeau Acquisition Corp 20210824 0 9.65 9.65 9.62 9.63 2800 9.63 down down correct
LHCG.US LHC Group Inc 20210824 0 176.96 181.51 176.8 178.01 187600 178.01 up up correct
LHDX.US Lucira Health Inc 20210824 0 9.98 10.55 9.92 10.14 469600 10.14 up down incorrect
LI.US Li Auto Inc 20210824 0 29.56 30.51 29.52 30.46 10774270 30.46 up down incorrect
LIDR.US Aeye Inc 20210824 0 8.71 8.94 8.44 8.79 196000 8.79 up up correct
LIDRW.US AEye Inc 20210824 0 1.15 1.22 0.825 1.16 55400 1.16 up up correct
LIFE.US aTyr Pharma Inc 20210824 0 4.91 5.12 4.91 5.09 163900 5.09 up up correct
LILA.US Liberty Latin America Ltd 20210824 0 14.16 14.4 14.04 14.25 164100 14.25 up up correct
LILAK.US Liberty Latin America Ltd 20210824 0 14 14.47 13.88 14.3 511400 14.3 up up correct
LILM.US Lilium NV 20210824 0 9.96 9.98 9.95 9.97 227500 9.97 up down incorrect
LILMW.US Lilium Equity Warrants 20210824 0 1.63 1.65 1.53 1.62 24700 1.62 down down correct
LINC.US Lincoln Educational Services Corporation 20210824 0 6.15 6.45 6.12 6.31 28200 6.31 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210824 0 14.44 15.23 14.44 14.96 228400 14.96 up up correct
LINK.US Interlink Electronics Inc 20210824 0 9.77 10.1279 9.6 9.87 2859 9.87 up up correct
LIQT.US LiqTech International Inc 20210824 0 4.9 5.05 4.83 4.92 70100 4.92 up up correct
LITE.US Lumentum Holdings Inc 20210824 0 86.48 86.88 85.46 86.75 441300 86.75 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20210824 0 9.65 9.65 9.65 9.65 0 9.65
LITTU.US Logistics Innovation Technologies Corp. Units 20210824 0 9.95 9.95 9.91 9.91 600 9.91 down down correct
LITTW.US Logistics Innovation Technologies Corp. Warrant 20210824 0 1.095 1.095 1 1 410 1 down down correct
LIVE.US Live Ventures Incorporated 20210824 0 28.69 31.33 28.26 30.27 47600 30.27 up up correct
LIVN.US LivaNova PLC 20210824 0 82.31 84.145 81.675 83.38 200600 83.38 up up correct
LIVX.US LiveXLive Media Inc 20210824 0 3.17 3.18 3.045 3.15 517700 3.15 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210824 0 2.4 2.42 2.25 2.41 206100 2.41 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210824 0 0.681 0.71 0.6801 0.6801 16783 0.6801 down down correct
LIZI.US Lizhi Inc 20210824 0 4.18 4.61 4.05 4.34 854700 4.34 up down incorrect
LJAQ.US LightJump Acquisition Corporation 20210824 0 9.81 9.81 9.81 9.81 0 9.81
LJAQU.US LightJump Acquisition Corporation 20210824 0 10.033 10.033 10.033 10.033 3000 10.033
LJAQW.US LightJump Acquisition Corporation 20210824 0 0.6017 0.6017 0.6017 0.6017 995 0.6017
LJPC.US La Jolla Pharmaceutical Company 20210824 0 3.95 4.1 3.82 4.03 181654 4.03 up up correct
LK.US Luckin Coffee Inc 20210824 0 0.065 0.065 0.065 0.065 17000 0.065
LKCO.US Luokung Technology Corp 20210824 0 1.42 1.495 1.41 1.43 4271100 1.43 up up correct
LKFN.US Lakeland Financial Corporation 20210824 0 67.37 67.82 66.93 66.94 144853 66.94 down down correct
LKQ.US LKQ Corporation 20210824 0 50.49 51.6491 50.49 51.36 1040803 51.1368 up up correct
LLL.US JX Luxventure Ltd 20210824 0 3.6 3.7999 3.5179 3.72 184782 3.72 up up correct
LLNW.US Limelight Networks Inc 20210824 0 2.65 2.74 2.62 2.74 995600 2.74 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210824 0 10.1 10.21 10.08 10.2 47600 10.2 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210824 0 10.52 10.54 10.43 10.52 23000 10.52
LMACW.US Liberty Media Acquisition Corporation 20210824 0 1.85 1.85 1.66 1.75 9087 1.75 down up incorrect
LMAO.US LMF Acquisition Opportunities Inc 20210824 0 9.88 9.88 9.88 9.88 0 9.88
LMAOU.US LMF Acquisition Opportunities Inc 20210824 0 10.3 10.3 10.3 10.3 0 10.3
LMAOW.US LMF Acquisition Opportunities Inc 20210824 0 0.4601 0.4601 0.4141 0.42 51112 0.42 down down correct
LMAT.US LeMaitre Vascular Inc 20210824 0 55.5 55.5399 54.995 55.16 57850 54.9369 down down correct
LMB.US Limbach Holdings Inc 20210824 0 7.95 8.06 7.85 8 65400 8 up up correct
LMDX.US LumiraDx Limited Common Shares 20210824 0 9.87 9.88 9.861 9.861 4200 9.861 down down correct
LMFA.US LM Funding America Inc 20210824 0 5.15 5.49 5.06 5.28 476700 5.28 up up correct
LMNL.US Liminal BioSciences Inc 20210824 0 2.2 2.47 2.19 2.43 442800 2.43 up up correct
LMNR.US Limoneira Company 20210824 0 17.49 17.49 17.01 17.02 16902 16.8558 down down correct
LMPX.US LMP Automotive Holdings Inc 20210824 0 17.41 18.35 17.41 17.8 80400 17.8 up down incorrect
LMRK.US Landmark Infrastructure Partners LP 20210824 0 16.14 16.29 16.13 16.18 673363 15.9835 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210824 0 25.09 25.18 25.09 25.09 8281 24.6589
LMRKO.US Landmark Infrastructure Partners LP 20210824 0 25.18 25.19 25.1486 25.17 4893 24.6836 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20210824 0 25.3 25.325 25.22 25.24 7515 24.7445 down down correct
LMST.US Limestone Bancorp Inc 20210824 0 17.7 17.7 17.46 17.5 13900 17.5 down down correct
LNDC.US Landec Corporation 20210824 0 10.77 10.88 10.74 10.84 35900 10.84 up up correct
LNSR.US LENSAR Inc 20210824 0 7.89 8.55 7.75 8.28 26700 8.28 up up correct
LNT.US Alliant Energy Corporation 20210824 0 60.9 61.0243 60.15 60.66 1000315 60.2304 down down correct
LNTH.US Lantheus Holdings Inc 20210824 0 25.73 25.85 25.08 25.18 212800 25.18 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210824 0 6.23 6.3207 6.2 6.22 18059 5.9728 down up incorrect
LOB.US Live Oak Bancshares Inc 20210824 0 59.72 60.64 59.05 60.14 119081 60.1099 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20210824 0 18.19 18.36 17.91 18.01 89000 18.01 down down correct
LOGC.US LogicBio Therapeutics Inc 20210824 0 4.27 4.4 4.19 4.37 208300 4.37 up down incorrect
LOGI.US Logitech International S.A 20210824 0 107.48 107.53 106.06 106.29 698876 105.2436 down down correct
LOOP.US Loop Industries Inc 20210824 0 9.62 9.65 8.899 9 220300 9 down down correct
LOPE.US Grand Canyon Education Inc 20210824 0 86.32 87.73 84.97 87.48 258000 87.48 up up correct
LORL.US Loral Space & Communications Inc 20210824 0 41.43 41.44 38.45 39.8 101600 39.8 down down correct
LOTZ.US CarLotz Inc 20210824 0 3.93 4.3 3.879 4.13 3332700 4.13 up up correct
LOTZW.US CarLotz Inc 20210824 0 0.8502 0.9367 0.8501 0.8736 25337 0.8736 up down incorrect
LOVE.US The Lovesac Company 20210824 0 54.18 59.02 53.53 57.8 292700 57.8 up up correct
LPCN.US Lipocine Inc 20210824 0 1.4 1.43 1.4 1.41 860368 1.41 up up correct
LPLA.US LPL Financial Holdings Inc 20210824 0 144.57 146.75 143.46 145.98 245717 145.7615 up up correct
LPRO.US Open Lending Corporation 20210824 0 34.01 35.46 34 35.13 1096300 35.13 up up correct
LPSN.US LivePerson Inc 20210824 0 62.59 62.86 61.83 62.59 306800 62.59
LPTH.US LightPath Technologies Inc 20210824 0 2 2.12 1.97 2.09 327400 2.09 up down incorrect
LPTX.US Leap Therapeutics Inc 20210824 0 1.85 1.86 1.77 1.82 1138000 1.82 down down correct
LQDA.US Liquidia Corporation 20210824 0 2.66 2.67 2.59 2.64 141800 2.64 down down correct
LQDT.US Liquidity Services Inc 20210824 0 23.81 24.1 23.28 23.43 139800 23.43 down down correct
LRCX.US Lam Research Corporation 20210824 0 586.92 594 581.73 585.58 951311 582.8667 down down correct
LRFC.US Logan Ridge Finance Corp 20210824 0 27.26 27.36 26.8 26.98 12300 26.98 down down correct
LRMR.US Larimar Therapeutics Inc 20210824 0 14.49 14.65 14.22 14.3 37500 14.3 down down correct
LSBK.US Lake Shore Bancorp Inc 20210824 0 14.6 14.6 14.56 14.56 2148 14.4257 down down correct
LSCC.US Lattice Semiconductor Corporation 20210824 0 58.5 58.81 57.79 58.16 1052000 58.16 down down correct
LSEA.US Landsea Homes Corporation 20210824 0 8.93 9.208 8.595 9.02 51600 9.02 up up correct
LSEAW.US Landsea Homes Corporation 20210824 0 0.28 0.294 0.266 0.27 51553 0.27 down up incorrect
LSTR.US Landstar System Inc 20210824 0 162.96 164.24 161.665 163.37 263545 163.1377 up up correct
LSXMA.US The Liberty SiriusXM Group 20210824 0 48.34 48.9 48.25 48.73 375700 48.73 up up correct
LSXMB.US The Liberty SiriusXM Group 20210824 0 48.01 48.01 48.01 48.01 0 48.01
LSXMK.US The Liberty SiriusXM Group 20210824 0 48.32 48.92 48.22 48.71 417900 48.71 up up correct
LTAFX.US Altst Strgs Fd A 20210824 0 6.52 6.52 6.52 6.52 0 6.5161
LTBR.US Lightbridge Corporation 20210824 0 5.96 6.07 5.9 6.07 32700 6.07 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210824 0 6.22 6.22 6.22 6.22 0 6.2102
LTCH.US Latch Inc 20210824 0 10.51 11.255 10.32 11.16 893400 11.16 up up correct
LTCHW.US Latch Inc 20210824 0 2.45 2.9 2.45 2.8 72100 2.8 up up correct
LTIFX.US LTIFX 20210824 0 6.58 6.58 6.58 6.58 0 6.58
LTRN.US Lantern Pharma Inc 20210824 0 11.97 12.13 11.737 11.98 41800 11.98 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210824 0 3.66 3.8 3.628 3.75 3261600 3.75 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20210824 0 27.9 28 26.75 26.75 1700 26.75 down down correct
LTRX.US Lantronix Inc 20210824 0 4.73 5.15 4.7 5.08 125900 5.08 up up correct
LULU.US Lululemon Athletica Inc 20210824 0 403.5 406.83 402 405.8 491000 405.8 up up correct
LUMO.US Lumos Pharma Inc 20210824 0 9.98 9.98 9.08 9.56 58400 9.56 down down correct
LUNA.US Luna Innovations Incorporated 20210824 0 10.7 10.82 10.57 10.7 156100 10.7
LUNG.US Pulmonx Corporation 20210824 0 38.41 39.11 38.23 38.85 142500 38.85 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210824 0 9.77 9.78 9.75 9.77 22000 9.77
LUXAU.US Lux Health Tech Acquisition Corp 20210824 0 10.05 10.25 10.035 10.196 3800 10.196 up down incorrect
LUXAW.US Lux Health Tech Acquisition Corp 20210824 0 1 1 0.93 0.95 38146 0.95 down down correct
LVO.US LiveOne Inc 20210824 0 3.17 3.18 3.045 3.15 517700 3.15 down down correct
LVOX.US LiveVox Holding Inc 20210824 0 6.83 7.1 6.788 6.85 173600 6.85 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20210824 0 9.15 9.15 9.15 9.15 0 9.15
LVOXW.US LiveVox Holding Inc 20210824 0 1.12 1.39 1.08 1.39 65199 1.39 up up correct
LVRA.US Levere Holdings Corp 20210824 0 9.62 9.85 9.61 9.64 74516 9.64 up down incorrect
LVRAU.US Levere Holdings Corp 20210824 0 9.991 10.121 9.96 9.96 10500 9.96 down up incorrect
LVRAW.US Levere Holdings Corp 20210824 0 1.7 1.7 1.18 1.18 83549 1.18 down down correct
LVTX.US Lava Therapeutics B.V 20210824 0 6.36 7.19 6.36 7.09 64500 7.09 up down incorrect
LWAY.US Lifeway Foods Inc 20210824 0 5.31 5.51 5.3 5.44 42600 5.44 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210824 0 6.9 7.28 6.9 7.28 105500 7.28 up up correct
LX.US LexinFintech Holdings Ltd 20210824 0 7.75 8.14 7.615 8.05 4240300 8.05 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210824 0 8.8 8.8 8.5 8.52 1700 8.52 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20210824 0 3.85 4.02 3.76 3.96 1188700 3.96 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20210824 0 15.65 15.7 15.28 15.48 57300 15.48 down down correct
LYFT.US Lyft Inc 20210824 0 47.42 48.27 47.3 47.67 7341500 47.67 up up correct
LYL.US Dragon Victory International Limited 20210824 0 1.35 1.39 1.33 1.37 68400 1.37 up up correct
LYRA.US Lyra Therapeutics Inc 20210824 0 6.75 7.12 6.7 7.12 30400 7.12 up up correct
LYTS.US LSI Industries Inc 20210824 0 8.26 8.3667 8.12 8.25 49070 8.1495 down down correct
LZ.US LegalZoom.com Inc 20210824 0 34.81 36.43 34.71 36.18 141214 36.18 up up correct
MACA.US Moringa Acquisition Corp 20210824 0 9.606 9.61 9.605 9.61 1400 9.61 up down incorrect
MACAU.US Moringa Acquisition Corp 20210824 0 9.89 9.89 9.89 9.89 0 9.89
MACAW.US Moringa Acquisition Corp 20210824 0 0.6011 0.65 0.58 0.6 25194 0.6 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210824 0 4.77 4.79 4.53 4.75 7600 4.75 down up incorrect
MACQ.US MCAP Acquisition Corp 20210824 0 9.79 9.82 9.75 9.79 356326 9.79
MACU.US Mallard Acquisition Corp 20210824 0 9.89 9.92 9.89 9.92 6100 9.92 up up correct
MACUU.US Mallard Acquisition Corp 20210824 0 10.221 10.221 10.221 10.221 0 10.221
MACUW.US Mallard Acquisition Corp 20210824 0 0.2868 0.32 0.2868 0.32 8265 0.32 up up correct
MANH.US Manhattan Associates Inc 20210824 0 160.24 163.03 160.01 162.9 320800 162.9 up up correct
MANT.US ManTech International Corporation 20210824 0 79.05 79.0585 78.04 78.15 89901 77.3321 down down correct
MAPS.US WM Technology Inc 20210824 0 13.62 13.925 13.41 13.45 666900 13.45 down down correct
MAPSW.US WM Technology Inc 20210824 0 4.37 4.49 4.23 4.43 4134 4.43 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20210824 0 9.91 9.91 9.9 9.91 38500 9.91
MAQCU.US Maquia Capital Acquisition Corporation 20210824 0 10.19 10.19 10.19 10.19 0 10.19
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20210824 0 0.4999 0.4999 0.4202 0.45 137412 0.45 down down correct
MAR.US Marriott International Inc 20210824 0 135.09 137.74 134.98 136.89 1966200 136.89 up up correct
MARA.US Marathon Digital Holdings Inc 20210824 0 36.47 38.05 35.15 37.98 10997100 37.98 up up correct
MARK.US Remark Holdings Inc 20210824 0 1.07 1.3 1.05 1.3 2530500 1.3 up up correct
MARPS.US Marine Petroleum Trust 20210824 0 4.14 4.31 4.12 4.235 38724 4.0784 up up correct
MASI.US Masimo Corporation 20210824 0 283.6 287.34 281.89 285.24 125000 285.24 up up correct
MASS.US 908 Devices Inc 20210824 0 33.18 35.08 32.93 34.82 222700 34.82 up down incorrect
MAT.US Mattel Inc 20210824 0 21.51 21.95 21.51 21.85 1361600 21.85 up up correct
MATW.US Matthews International Corporation 20210824 0 34.88 35.19 34.585 34.66 72403 34.66 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210824 0 16.15 16.805 16.11 16.58 286600 16.58 up up correct
MAYS.US J.W. Mays Inc 20210824 0 31.41 31.41 31.41 31.41 0 31.41
MBCN.US Middlefield Banc Corp 20210824 0 23.66 23.69 23.66 23.69 1016 23.3378 up up correct
MBII.US Marrone Bio Innovations Inc 20210824 0 1.02 1.03 1 1.02 245700 1.02
MBIN.US Merchants Bancorp 20210824 0 35.79 35.81 35.1985 35.59 21395 35.4325 down down correct
MBINN.US Merchants Bancorp 20210824 0 26.905 26.99 26.8 26.94 4100 26.1905 up up correct
MBINO.US Merchants Bancorp 20210824 0 26.2 26.21 26.12 26.2 26600 25.4603
MBINP.US Merchants Bancorp 20210824 0 27.1 27.1 26.965 26.985 1300 26.1468 down down correct
MBIO.US Mustang Bio Inc 20210824 0 2.86 2.94 2.795 2.93 1211100 2.93 up up correct
MBNKP.US Medallion Bank 20210824 0 27.21 27.44 27.21 27.44 3700 26.4377 up up correct
MBOT.US Microbot Medical Inc 20210824 0 7.38 7.45 7.15 7.23 57300 7.23 down down correct
MBRX.US Moleculin Biotech Inc 20210824 0 2.86 2.93 2.85 2.87 136734 2.87 up up correct
MBTC.US Nocturne Acquisition Corporation 20210824 0 9.89 9.89 9.89 9.89 200 9.89
MBTCR.US Nocturne Acquisition Corporation 20210824 0 0.41 0.45 0.41 0.45 1295 0.45 up down incorrect
MBTCU.US Nocturne Acquisition Corporation 20210824 0 10.49 10.49 10.49 10.49 0 10.49
MBUU.US Malibu Boats Inc 20210824 0 76.87 80.908 76.87 80.55 124600 80.55 up up correct
MBWM.US Mercantile Bank Corporation 20210824 0 31.8 31.94 31.4201 31.55 16952 30.9661 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20210824 0 9.94 9.94 9.94 9.94 0 9.94
MCADR.US Mountain Crest Acquisition Corp. II 20210824 0 0.7001 0.7001 0.6655 0.6999 3579 0.6999 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210824 0 10.54 10.67 10.54 10.67 300 10.67 up up correct
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20210824 0 9.71 9.73 9.71 9.73 48400 9.73 up up correct
MCAER.US Mountain Crest Acquisition Corp. III Right 20210824 0 0.5 0.5 0.5 0.5 2 0.5
MCAEU.US Mountain Crest Acquisition Corp. III 20210824 0 10.21 10.21 10.21 10.21 100 10.21
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20210824 0 0.38 0.3875 0.38 0.3801 15590 0.3801 up down incorrect
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20210824 0 10.05 10.12 10.05 10.1 16300 10.1 up up correct
MCBC.US Macatawa Bank Corporation 20210824 0 8.3 8.3 8.16 8.21 27968 8.1356 down down correct
MCBS.US MetroCity Bankshares Inc 20210824 0 20.99 21.03 20.73 20.78 27500 20.78 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210824 0 11.62 11.62 11.62 11.62 0 11.3326
MCFE.US McAfee Corp 20210824 0 26.23 27.06 26.23 26.9 813100 26.7568 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210824 0 25.07 25.94 25.07 25.72 68900 25.72 up down incorrect
MCHP.US Microchip Technology Incorporated 20210824 0 148.52 150.095 147.79 148.05 2292422 73.8177 down up incorrect
MCHX.US Marchex Inc 20210824 0 3.02 3.14 3 3.05 42400 3.05 up up correct
MCMJ.US Merida Merger Corp. I 20210824 0 9.94 9.96 9.94 9.94 40500 9.94
MCMJW.US Merida Merger Corp. I 20210824 0 1.1 1.1 1 1.0199 62463 1.0199 down down correct
MCRB.US Seres Therapeutics Inc 20210824 0 6.45 6.4624 6.125 6.24 859924 6.24 down down correct
MCRI.US Monarch Casino & Resort Inc 20210824 0 66.99 68.2 66.45 68 33500 68 up up correct
MDB.US MongoDB Inc 20210824 0 379.24 387.82 378.21 384.17 472100 384.17 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210824 0 84.06 84.06 82 82.25 80200 82.25 down up incorrect
MDGS.US Medigus Ltd 20210824 0 1.44 1.53 1.44 1.51 255100 1.51 up up correct
MDIA.US MediaCo Holding Inc 20210824 0 6.15 7.42 6.15 6.85 1129800 6.85 up down incorrect
MDJH.US MDJM Ltd 20210824 0 4.95 5.49 4.85 5.29 56700 5.29 up down incorrect
MDLZ.US Mondelez International Inc 20210824 0 63.11 63.11 62.1 62.25 5829889 61.5525 down down correct
MDNA.US Medicenna Therapeutics Corp 20210824 0 2.23 2.25 2.14 2.19 137600 2.19 down down correct
MDRR.US Medalist Diversified REIT Inc 20210824 0 1.11 1.1599 1.11 1.14 124884 1.1219 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210824 0 23.62 23.62 23.55 23.55 2100 23.0461 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20210824 0 16.29 16.3 16.04 16.18 1048400 16.18 down down correct
MDVL.US Medavail Holdings Inc 20210824 0 3.08 3.19 3 3.12 461200 3.12 up up correct
MDWD.US MediWound Ltd 20210824 0 3.53 3.68 3.49 3.65 53700 3.65 up up correct
MDWT.US Midwest Holding Inc 20210824 0 34.52 37.29 34.52 36.935 15900 36.935 up up correct
MDXG.US MiMedx Group Inc 20210824 0 13.7 14.005 13.6 13.98 585188 13.98 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210824 0 8.29 9.175 8.29 8.76 2011900 8.76 up up correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20210824 0 9.9103 9.94 9.91 9.935 58123 9.935 up up correct
MEDP.US Medpace Holdings Inc 20210824 0 179.82 180.479 177.75 180.14 104800 180.14 up down incorrect
MEDS.US TRxADE HEALTH Inc 20210824 0 4.74 4.92 4.72 4.9 129600 4.9 up up correct
MEIP.US MEI Pharma Inc 20210824 0 2.75 2.78 2.67 2.77 183500 2.77 up up correct
MELI.US MercadoLibre Inc 20210824 0 1834.38 1865.89 1825.1 1855.29 357800 1855.29 up up correct
MEOH.US Methanex Corporation 20210824 0 32.78 34.4 32.57 34.34 478991 34.1211 up up correct
MERC.US Mercer International Inc 20210824 0 11.11 11.32 11.11 11.27 187344 11.1435 up up correct
MESA.US Mesa Air Group Inc 20210824 0 7.66 7.99 7.66 7.9 568300 7.9 up up correct
MESO.US Mesoblast Limited 20210824 0 7.14 7.31 7.09 7.25 66400 7.25 up up correct
METC.US Ramaco Resources Inc 20210824 0 8.56 8.81 8.38 8.62 81800 8.62 up up correct
METCL.US METCL 20210824 0 26.29 26.5 26.23 26.46 9700 26.46 up down incorrect
METX.US Meten EdtechX Education Group Ltd 20210824 0 0.55 0.61 0.54 0.59 3209400 0.59 up up correct
METXW.US Meten EdtechX Education Group Ltd 20210824 0 0.1277 0.1278 0.1277 0.1278 5301 0.1278 up up correct
MEUSW.US 23andMe Holding Co. Warrant 20210824 0 1.4 1.78 1.4 1.548 182300 1.548 up up correct
MF.US Missfresh Limited American Depositary Shares 20210824 0 4.74 4.89 4.681 4.83 569800 4.83 up up correct
MFH.US Mercurity Fintech Holding Inc 20210824 0 3.01 3.249 2.75 2.91 486700 2.91 down up incorrect
MFIN.US Medallion Financial Corp 20210824 0 8.58 9.03 8.5 8.76 101600 8.76 up up correct
MGEE.US MGE Energy Inc 20210824 0 81.76 81.785 80.63 80.94 39288 80.1371 down up incorrect
MGI.US MoneyGram International Inc 20210824 0 9.1 9.22 8.9 9.06 1263900 9.06 down down correct
MGIC.US Magic Software Enterprises Ltd 20210824 0 19.8 20.34 19.8 20.34 32200 20.1079 up up correct
MGLN.US Magellan Health Inc 20210824 0 94.6 94.64 94.52 94.56 139300 94.56 down down correct
MGNI.US Magnite Inc 20210824 0 26.95 28.28 26.27 28.18 2707100 28.18 up up correct
MGNX.US MacroGenics Inc 20210824 0 23.54 23.595 22.475 23.28 549100 23.28 down down correct
MGPI.US MGP Ingredients Inc 20210824 0 63.2 64.26 61.82 64.18 32807 64.0801 up up correct
MGRC.US McGrath RentCorp 20210824 0 70.12 70.77 69.65 69.73 54168 69.3309 down down correct
MGTA.US Magenta Therapeutics Inc 20210824 0 6.8 6.83 6.61 6.76 134400 6.76 down down correct
MGTX.US MeiraGTx Holdings plc 20210824 0 12.9 13.08 12.75 12.93 52800 12.93 up up correct
MGYR.US Magyar Bancorp Inc 20210824 0 10.41 10.5 10.4 10.5 33010 10.3925 up up correct
MHLD.US Maiden Holdings Ltd 20210824 0 3.19 3.2 3.1 3.13 68514 3.13 down down correct
MICT.US MICT Inc 20210824 0 1.69 1.81 1.69 1.78 1438700 1.78 up down incorrect
MIDD.US The Middleby Corporation 20210824 0 180.13 181.78 179.44 180.45 336230 180.45 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210824 0 11.43 11.7 11.2 11.25 3257 11.25 down down correct
MILE.US Metromile Inc 20210824 0 4.08 4.4 4.08 4.22 2621800 4.22 up up correct
MILEW.US Metromile Inc 20210824 0 0.7264 0.75 0.7201 0.75 20077 0.75 up down incorrect
MIME.US Mimecast Limited 20210824 0 61.17 62.73 60.44 62.65 782000 62.65 up up correct
MIND.US MIND Technology Inc 20210824 0 1.9 1.96 1.89 1.9 29600 1.9
MINDP.US MIND Technology Inc 20210824 0 25.25 25.34 25.25 25.33 1653 24.7679 up up correct
MINM.US Minim Inc. Common Stock 20210824 0 2.25 2.31 2.22 2.22 120900 2.22 down down correct
MIR.US WT 20210824 0 1.4 1.61 1.4 1.5801 605600 1.5801 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210824 0 14.77 14.89 14.25 14.89 61700 14.89 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20210824 0 10.13 10.69 9.7 9.92 18800 9.92 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20210824 0 5.81 6.1 5.71 6.05 34400 6.05 up down incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20210824 0 9.8 9.8 9.8 9.8 0 9.8
MITAU.US Coliseum Acquisition Corp. Unit 20210824 0 9.92 9.92 9.92 9.92 0 9.92
MITAW.US Coliseum Acquisition Corp. Warrant 20210824 0 0.6002 0.7 0.6002 0.68 7099 0.68 up up correct
MITC.US MeaTech 3D Ltd 20210824 0 5.3 5.6 5.3 5.4 39600 5.4 up up correct
MITK.US Mitek Systems Inc 20210824 0 21.49 21.71 21.46 21.52 183200 21.52 up down incorrect
MITO.US Stealth BioTherapeutics Corp 20210824 0 1.21 1.21 1.13 1.19 1086700 1.19 down down correct
MKD.US Molecular Data Inc 20210824 0 0.39 0.428 0.389 0.422 3586700 0.422 up up correct
MKSI.US MKS Instruments Inc 20210824 0 144.88 146.48 143.915 144.75 203491 144.5292 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20210824 0 6.95 7.15 6.76 6.8 2423600 6.8 down down correct
MKTWW.US MarketWise Inc. Warrant 20210824 0 1.34 1.34 1.06 1.1 62600 1.1 down down correct
MKTX.US MarketAxess Holdings Inc 20210824 0 477.71 481.34 473.22 480.75 103140 479.9735 up up correct
MKTY.US Mechanical Technology Incorporated 20210824 0 7.62 8 7.54 7.84 93300 7.84 up up correct
MKTYP.US Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock 20210824 0 24.5 24.5 23.55 24 36603 23.2105 down down correct
MLAB.US Mesa Laboratories Inc 20210824 0 269.73 270.21 265.61 267.02 13902 266.7261 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20210824 0 9.92 9.92 9.89 9.89 8600 9.89 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20210824 0 10.18 10.18 10.18 10.18 0 10.18
MLACW.US Malacca Straits Acquisition Company Limited 20210824 0 0.712 0.712 0.699 0.699 4495 0.699 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20210824 0 11.89 12.74 11.89 12.55 8318500 12.55 up up correct
MLHR.US Herman Miller Inc 20210824 0 42.77 43.48 42.74 43.37 467500 43.1844 up up correct
MLKN.US MillerKnoll Inc 20210824 0 42.77 43.48 42.735 43.37 467477 42.9919 up up correct
MLVF.US Malvern Bancorp Inc 20210824 0 18.76 18.76 18.71 18.71 400 18.71 down down correct
MMAT.US Meta Materials Inc 20210824 0 3.35 3.64 3.33 3.57 14578500 3.57 up up correct
MMLP.US Martin Midstream Partners L.P 20210824 0 3.18 3.29 3.15 3.26 138413 3.2548 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210824 0 2.6 2.6 2.51 2.57 86900 2.57 down down correct
MMSI.US Merit Medical Systems Inc 20210824 0 70.03 70.9 69.96 70.64 165900 70.64 up up correct
MMYT.US MakeMyTrip Limited 20210824 0 26.24 26.87 25.82 25.92 524100 25.92 down down correct
MNDO.US MIND C.T.I. Ltd 20210824 0 3.19 3.23 3.16 3.2 29400 3.2 up up correct
MNDT.US Mandiant Inc. 20210824 0 17.71 18.38 17.6 18.2 3633600 18.2 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20210824 0 395.14 396.88 352.01 360.41 415100 360.41 down up incorrect
MNKD.US MannKind Corporation 20210824 0 4.53 4.57 4.34 4.44 5016000 4.44 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210824 0 2.8 2.84 2.69 2.74 3478600 2.74 down up incorrect
MNOV.US MediciNova Inc 20210824 0 3.61 3.76 3.59 3.69 336000 3.69 up down incorrect
MNPR.US Monopar Therapeutics Inc 20210824 0 4.85 5.06 4.81 4.9 14800 4.9 up up correct
MNRO.US Monro Inc 20210824 0 55.91 58.24 55.81 56.4 177051 56.1419 up up correct
MNSB.US MainStreet Bancshares Inc 20210824 0 23.75 23.75 23.44 23.59 3400 23.59 down down correct
MNSBP.US MainStreet Bancshares Inc 20210824 0 26.75 27.33 26.75 27.33 2700 26.4079 up up correct
MNST.US Monster Beverage Corporation 20210824 0 96.94 96.94 95.73 96.63 996000 96.63 down down correct
MNTK.US Montauk Renewables Inc 20210824 0 8.1 8.43 7.77 8.28 42900 8.28 up up correct
MNTS.US Momentus Inc 20210824 0 8.62 8.9 8.22 8.37 398300 8.37 down down correct
MNTSW.US Momentus Inc 20210824 0 1.86 1.86 1.8213 1.835 10513 1.835 down down correct
MNTV.US Momentive Global Inc 20210824 0 19.69 19.9 19.48 19.55 413300 19.55 down down correct
MNTX.US Manitex International Inc 20210824 0 6.9 6.91 6.85 6.87 20800 6.87 down down correct
MODV.US ModivCare Inc 20210824 0 191.79 191.79 188.93 191.49 34500 191.49 down down correct
MOFG.US MidWestOne Financial Group Inc 20210824 0 29.55 29.885 29.5201 29.65 19789 29.2127 up up correct
MOGO.US Mogo Inc 20210824 0 5.35 5.53 5.32 5.41 596300 5.41 up up correct
MOHO.US ECMOHO Limited 20210824 0 0.646 0.666 0.631 0.659 852700 0.659 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20210824 0 20.51 20.58 19.5 20.48 30800 20.48 down up incorrect
MOMO.US Momo Inc 20210824 0 12.46 12.81 12.24 12.72 4577700 12.72 up up correct
MON.US Monument Circle Acquisition Corp 20210824 0 9.64 9.64 9.64 9.64 0 9.64
MONCU.US Monument Circle Acquisition Corp 20210824 0 9.97 9.97 9.97 9.97 0 9.97
MONCW.US Monument Circle Acquisition Corporation 20210824 0 0.6101 0.6101 0.6101 0.6101 340 0.6101
MOR.US MorphoSys AG 20210824 0 14.6 14.63 14.312 14.52 50100 14.52 down down correct
MORF.US Morphic Holding Inc 20210824 0 60.13 61.555 56.9 60.84 81800 60.84 up up correct
MORN.US Morningstar Inc 20210824 0 262.76 264.375 262.18 263.17 49069 262.8679 up up correct
MOSY.US MoSys Inc 20210824 0 6.15 6.49 6.15 6.36 498901 6.36 up up correct
MOTN.US Motion Acquisition Corp 20210824 0 9.95 9.96 9.95 9.95 118800 9.95
MOTNU.US Motion Acquisition Corp 20210824 0 10.36 10.36 10.36 10.36 0 10.36
MOTNW.US Motion Acquisition Corp 20210824 0 1.35 1.37 1.31 1.31 72779 1.31 down down correct
MOTS.US Motus GI Holdings Inc 20210824 0 0.78 0.782 0.745 0.774 483600 0.774 down down correct
MOVE.US Movano Inc 20210824 0 4.17 4.236 4.01 4.06 16200 4.06 down down correct
MOXC.US Moxian Inc 20210824 0 6.55 7.09 6.51 7.03 1007900 7.03 up up correct
MPAA.US Motorcar Parts of America Inc 20210824 0 19.93 20.52 19.9 20.16 35100 20.16 up up correct
MPACR.US Model Performance Acquisition Corp. Right 20210824 0 0.4001 0.4001 0.4001 0.4001 2786 0.4001
MPACW.US Model Performance Acquisition Corp. Warrant 20210824 0 0.44 0.441 0.44 0.44 680 0.44
MPB.US Mid Penn Bancorp Inc 20210824 0 27.05 27.05 26.32 26.41 6509 26.2339 down down correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210824 0 716 716 716 716 42 716
MPWR.US Monolithic Power Systems Inc 20210824 0 487.16 491.33 484.52 485.33 240186 484.1523 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20210824 0 25.06 26.24 25 25.87 581600 25.87 up up correct
MRAM.US Everspin Technologies Inc 20210824 0 5.85 6.03 5.74 5.74 99700 5.74 down down correct
MRBK.US Meridian Corporation 20210824 0 27.4384 30.4994 26.725 29.05 74863 28.8679 up down incorrect
MRCC.US Monroe Capital Corporation 20210824 0 11.03 11.1 10.99 11.02 20573 10.5326 down down correct
MRCY.US Mercury Systems Inc 20210824 0 50.24 52.09 50.08 51.29 593300 51.29 up up correct
MREO.US Mereo BioPharma Group plc 20210824 0 2.617 2.617 2.5 2.56 685500 2.56 down down correct
MRIN.US Marin Software Incorporated 20210824 0 5.8 6.19 5.38 5.55 4704600 5.55 down up incorrect
MRKR.US Marker Therapeutics Inc 20210824 0 2 2 1.87 1.93 495700 1.93 down down correct
MRLN.US Marlin Business Services Corp 20210824 0 21.96 22.2 21.9 22.11 69039 21.9755 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20210824 0 6.03 6.5 5.79 6.2 22400 6.2 up up correct
MRNA.US Moderna Inc 20210824 0 405.69 407.5796 387.56 394.94 13957508 394.94 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20210824 0 12.39 12.47 11.66 12.06 273200 12.06 down down correct
MRSN.US Mersana Therapeutics Inc 20210824 0 11.88 11.96 11.34 11.53 476600 11.53 down down correct
MRTN.US Marten Transport Ltd 20210824 0 15.93 15.93 15.6 15.7 180732 15.1623 down down correct
MRTX.US Mirati Therapeutics Inc 20210824 0 144.82 148.04 143.21 147.89 394200 147.89 up up correct
MRUS.US Merus N.V 20210824 0 24.62 24.745 23.56 24.42 240000 24.42 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210824 0 59.69 62.07 59.04 60.36 578800 60.36 up up correct
MRVL.US Marvell Technology Inc 20210824 0 62.29 62.83 61.9319 62.55 5710824 62.4911 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20210824 0 9.6 9.6 9.6 9.6 1700 9.6
MSACW.US Medicus Sciences Acquisition Corp 20210824 0 0.9001 0.9001 0.8 0.8779 4551 0.8779 down down correct
MSBI.US Midland States Bancorp Inc 20210824 0 25.31 25.31 24.9 25.01 74878 24.7354 down down correct
MSDA.US MSD Acquisition Corp 20210824 0 9.74 9.74 9.74 9.74 400 9.74
MSDAU.US MSD Acquisition Corp 20210824 0 9.99 10.02 9.99 10.02 26600 10.02 up up correct
MSDAW.US MSD Acquisition Corp 20210824 0 1.3 1.3001 1.3 1.3001 490 1.3001 up up correct
MSEX.US Middlesex Water Company 20210824 0 108.2 108.21 106.215 108.01 56535 107.7059 down up incorrect
MSFDX.US Mlt Strgy Grwt A 20210824 0 12.22 12.22 12.22 12.22 0 11.9177
MSFIX.US The Multi 20210824 0 12.49 12.49 12.49 12.49 0 12.1805
MSFT.US Microsoft Corporation 20210824 0 305.02 305.65 302.0035 302.62 18175770 302.0674 down down correct
MSFYX.US The Multi 20210824 0 11.82 11.82 11.82 11.82 0 11.5277
MSGM.US Motorsport Games Inc 20210824 0 9.45 9.45 8.99 9.15 15500 9.15 down down correct
MSTR.US MicroStrategy Incorporated 20210824 0 717.93 717.93 691.22 715.5 811400 715.5 down down correct
MTAC.US MedTech Acquisition Corporation 20210824 0 9.81 9.81 9.79 9.79 32600 9.79 down up incorrect
MTACU.US MedTech Acquisition Corporation 20210824 0 10.055 10.14 10.011 10.14 8000 10.14 up up correct
MTACW.US MedTech Acquisition Corporation 20210824 0 0.92 0.92 0.8501 0.8501 4421 0.8501 down up incorrect
MTBC.US CareCloud Inc 20210824 0 8.24 8.39 7.845 8.35 59600 8.35 up up correct
MTBCP.US CareCloud Inc 20210824 0 29.22 29.3999 29.1001 29.3294 7143 28.1969 up up correct
MTC.US Mmtec Inc 20210824 0 1.314 1.49 1.3 1.44 259700 1.44 up up correct
MTCH.US Match Group Inc 20210824 0 137.4 141.92 137.02 140.16 3617799 140.16 up up correct
MTCR.US Metacrine Inc 20210824 0 2.75 2.84 2.75 2.81 112200 2.81 up down incorrect
MTEM.US Molecular Templates Inc 20210824 0 6.61 6.65 6.46 6.51 212400 6.51 down down correct
MTEX.US Mannatech Incorporated 20210824 0 32.76 34.74 32.32 33.4027 7709 31.7451 up up correct
MTLS.US Materialise NV 20210824 0 22.21 22.29 21.59 22.05 397300 22.05 down down correct
MTP.US Midatech Pharma plc 20210824 0 1.76 1.821 1.76 1.79 66200 1.79 up up correct
MTRX.US Matrix Service Company 20210824 0 10.84 11.02 10.53 10.98 43600 10.98 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210824 0 60.42 61.09 60 60.77 220000 60.77 up up correct
MTTR.US Matterport Inc 20210824 0 14.3 14.74 14.01 14.54 1410500 14.54 up up correct
MTTRW.US Matterport Inc 20210824 0 5.1 5.296 4.89 5.24 41139 5.24 up down incorrect
MU.US Micron Technology Inc 20210824 0 72.14 72.69 71.69 71.98 18092685 71.803 down up incorrect
MUDS.US Mudrick Capital Acquisition Corporation II 20210824 0 9.86 9.91 9.85 9.87 1502000 9.87 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210824 0 10.07 10.205 10.07 10.205 8200 10.205 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210824 0 0.641 0.68 0.582 0.6 1203400 0.6 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210824 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210824 0 10.94 11.58 10.75 11.15 925300 11.15 up up correct
MVBF.US MVB Financial Corp 20210824 0 39.32 39.785 39 39.5 23010 39.2162 up up correct
MVIS.US MicroVision Inc 20210824 0 13.92 14.6 13.88 14.51 3870700 14.51 up up correct
MVST.US Microvast Holdings Inc 20210824 0 8.83 9.58 8.698 9.34 2318800 9.34 up down incorrect
MVSTW.US Microvast Holdings Inc 20210824 0 2.38 2.64 2.38 2.51 167185 2.51 up down incorrect
MXCT.US MaxCyte Inc. 20210824 0 14.4 14.5 13.9 13.97 652400 13.97 down down correct
MYFW.US First Western Financial Inc 20210824 0 26.78 28.14 26.57 27.61 14200 27.61 up up correct
MYGN.US Myriad Genetics Inc 20210824 0 35.15 35.92 34.64 35.09 489400 35.09 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20210824 0 5.6 5.95 5.43 5.7 329534 5.7 up up correct
MYPS.US Playstudios Inc 20210824 0 4.9 5.01 4.82 4.98 461100 4.98 up up correct
MYPSW.US MYPSW 20210824 0 0.8 0.8 0.73 0.75 20900 0.75 down down correct
MYRG.US MYR Group Inc 20210824 0 100.16 101.33 100.16 101.19 60800 101.19 up up correct
MYSZ.US My Size Inc 20210824 0 1.12 1.17 1.11 1.15 120200 1.15 up down incorrect
NAAC.US North Atlantic Acquisition Corporation 20210824 0 9.68 9.7 9.68 9.7 1500 9.7 up up correct
NAACU.US North Atlantic Acquisition Corporation 20210824 0 9.881 9.881 9.881 9.881 0 9.881
NAACW.US North Atlantic Acquisition Corporation 20210824 0 0.8 0.84 0.8 0.84 5590 0.84 up down incorrect
NAII.US Natural Alternatives International Inc 20210824 0 16.92 16.92 15.81 15.94 30300 15.94 down up incorrect
NAKD.US Naked Brand Group Limited 20210824 0 0.551 0.65 0.55 0.625 8594783 9.375 up up correct
NAOV.US NanoVibronix Inc 20210824 0 2.71 2.99 2.68 2.92 7740000 2.92 up down incorrect
NARI.US Inari Medical Inc 20210824 0 79.74 81.64 79 81.22 769400 81.22 up up correct
NATH.US Nathan's Famous Inc 20210824 0 67.33 69.196 66.52 67.16 7469 66.7904 down up incorrect
NATI.US National Instruments Corporation 20210824 0 41.6 41.75 41.47 41.6 261808 41.3452
NATR.US Nature's Sunshine Products Inc 20210824 0 17.47 17.7 17.02 17.06 45300 17.06 down down correct
NAUT.US Nautilus Biotechnology Inc 20210824 0 7.43 7.89 7.36 7.87 668000 7.87 up up correct
NAVI.US Navient Corporation 20210824 0 22.06 22.38 22.04 22.12 1008543 21.788 up up correct
NBEV.US NewAge Inc 20210824 0 1.8 1.835 1.798 1.82 765200 1.82 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20210824 0 93.06 93.5 91.69 92.7 557000 92.7 down down correct
NBN.US Northeast Bank 20210824 0 33.2 33.59 32.83 32.99 32072 32.9803 down down correct
NBRV.US Nabriva Therapeutics plc 20210824 0 1.05 1.08 1.05 1.06 487200 1.06 up up correct
NBSE.US NeuBase Therapeutics Inc 20210824 0 3.75 3.96 3.67 3.88 157401 3.88 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20210824 0 9.61 9.63 9.6 9.63 5500 9.63 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20210824 0 9.91 9.91 9.91 9.91 0 9.91
NBSTW.US Newbury Street Acquisition Corporation 20210824 0 0.5301 0.5697 0.5 0.5067 67056 0.5067 down down correct
NBTB.US NBT Bancorp Inc 20210824 0 36.62 36.64 36.34 36.4 57026 35.8384 down up incorrect
NBTX.US Nanobiotix S.A 20210824 0 12.713 13.11 12.713 13.11 300 13.11 up up correct
NCBS.US Nicolet Bankshares Inc 20210824 0 75.58 75.85 74.66 75.54 31700 75.54 down down correct
NCMI.US National CineMedia Inc 20210824 0 2.6 2.7699 2.59 2.76 925140 2.7205 up up correct
NCNA.US NuCana plc 20210824 0 2.16 2.32 2.14 2.3 481300 2.3 up up correct
NCNO.US nCino Inc 20210824 0 61.1 62.76 60.6 61.07 1078500 61.07 down down correct
NCSM.US NCS Multistage Holdings Inc 20210824 0 24 24 24 24 300 24
NCTY.US The9 Limited 20210824 0 14.35 14.69 13.71 14.62 1765400 14.62 up up correct
NDAC.US NightDragon Acquisition Corp 20210824 0 9.67 9.67 9.65 9.67 41200 9.67
NDACU.US NightDragon Acquisition Corp 20210824 0 9.81 9.86 9.8 9.83 32900 9.83 up down incorrect
NDACW.US NightDragon Acquisition Corp 20210824 0 1 1.04 0.933 1 20618 1
NDAQ.US Nasdaq Inc 20210824 0 191.36 192 190.74 190.86 367667 189.8242 down down correct
NDLS.US Noodles & Company 20210824 0 12.35 12.565 12.24 12.38 97970 12.38 up up correct
NDRA.US ENDRA Life Sciences Inc 20210824 0 1.64 2.07 1.62 2.02 1106500 2.02 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210824 0 0.355 0.4491 0.355 0.44 2712 0.44 up up correct
NDSN.US Nordson Corporation 20210824 0 230.89 234.47 230.89 233.36 138774 232.8809 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210824 0 10.1 10.25 10.1 10.23 67419 10.1739 up up correct
NEE.US PQ 20210824 0 55 55.01 54.72 54.88 22564 54.0996 down down correct
NEGG.US Newegg Commerce Inc 20210824 0 17.2 19.55 16.89 18.34 1287300 18.34 up down incorrect
NEO.US NeoGenomics Inc 20210824 0 44.85 45.7 44.31 45.68 564000 45.68 up up correct
NEOG.US Neogen Corporation 20210824 0 43.79 43.96 43.51 43.59 229000 43.59 down down correct
NEON.US Neonode Inc 20210824 0 4.76 5.29 4.75 5.18 40900 5.18 up up correct
NEPH.US Nephros Inc 20210824 0 8.87 8.87 8.49 8.7 13000 8.7 down up incorrect
NEPT.US Neptune Wellness Solutions Inc 20210824 0 0.68 0.69 0.66 0.69 1078000 0.69 up up correct
NERV.US Minerva Neurosciences Inc 20210824 0 2.09 2.13 1.919 1.95 1082700 1.95 down up incorrect
NESR.US National Energy Services Reunited Corp 20210824 0 11.23 11.41 11.13 11.22 250200 11.22 down down correct
NESRW.US NESRW 20210824 0 1.94 1.99 1.94 1.99 1814 1.99 up up correct
NETE.US Net Element Inc 20210824 0 10.94 11.58 10.75 11.15 925300 11.15 up up correct
NEWT.US Newtek Business Services Corp 20210824 0 27.7 28.17 27.67 27.67 186752 25.8772 down down correct
NEXI.US NexImmune Inc 20210824 0 13.32 13.52 12.66 12.73 77400 12.73 down down correct
NEXT.US NextDecade Corporation 20210824 0 2.97 3.147 2.9 3.12 304700 3.12 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210824 0 16.6 16.75 16.47 16.62 148926 16.5021 up down incorrect
NFE.US New Fortress Energy Inc 20210824 0 28.78 30.11 28.67 29.91 639255 29.6908 up up correct
NFLX.US Netflix Inc 20210824 0 551.48 555.31 549.27 553.41 2109500 553.41 up up correct
NGCA.US NextGen Acquisition Corp. II 20210824 0 9.87 9.89 9.83 9.89 2939100 9.89 up up correct
NGCAU.US NextGen Acquisition Corp. II 20210824 0 10.22 10.3 10.15 10.18 10700 10.18 down down correct
NGCAW.US NextGen Acquisition Corp. II 20210824 0 1.7 1.7 1.445 1.47 284091 1.47 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210824 0 22.06 22.53 21.81 22.2 115000 22.2 up up correct
NGMS.US NeoGames S.A 20210824 0 40.58 42.29 40.27 40.82 61400 40.82 up up correct
NH.US NantHealth Inc 20210824 0 2.01 2.07 1.986 2.07 46200 2.07 up up correct
NHTC.US Natural Health Trends Corp 20210824 0 6.5 6.53 6.44 6.51 36884 6.3519 up up correct
NICE.US NICE Ltd 20210824 0 280.48 289.49 280.29 288.03 386500 288.03 up up correct
NICHX.US NICHX 20210824 0 27.94 27.94 27.94 27.94 0 27.94
NICK.US Nicholas Financial Inc 20210824 0 11.96 12.24 11.6 11.88 4300 11.88 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210824 0 10.51 11.07 10.47 10.8 47800 10.8 up up correct
NIU.US Niu Technologies 20210824 0 25.69 27.58 25.35 27.07 1451300 27.07 up up correct
NK.US NantKwest Inc 20210824 0 37.98 38.56 37.88 38.5 67505 38.5 up down incorrect
NKLA.US Nikola Corporation 20210824 0 9.942 10.43 9.62 10.26 14964200 10.26 up up correct
NKSH.US National Bankshares Inc 20210824 0 37.16 37.24 36.75 36.75 9751 36.0504 down down correct
NKTR.US Nektar Therapeutics 20210824 0 14.1 14.19 13.77 14.08 777000 14.08 down down correct
NKTX.US Nkarta Inc 20210824 0 34.615 34.615 32.04 32.51 204700 32.51 down down correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20210824 0 10.09 10.67 9.93 9.93 900 9.93 down down correct
NLITU.US Northern Lights Acquisition Corp. Units 20210824 0 10.39 10.39 10.39 10.39 0 10.39
NLITW.US Northern Lights Acquisition Corp. Warrants 20210824 0 0.47 0.47 0.4693 0.47 7550 0.47
NLOK.US NortonLifeLock Inc 20210824 0 25.968 26.495 25.87 26.45 5417888 26.3166 up up correct
NLSP.US NLS Pharmaceutics AG 20210824 0 2.32 2.325 2.2295 2.3 116116 2.3 down down correct
NLSPW.US NLS Pharmaceutics AG 20210824 0 0.769 0.9 0.769 0.9 500 0.9 up up correct
NLTX.US Neoleukin Therapeutics Inc 20210824 0 6.47 6.47 6.03 6.1 436700 6.1 down down correct
NMFC.US New Mountain Finance Corporation 20210824 0 13.32 13.47 13.31 13.42 252729 12.8328 up up correct
NMIH.US NMI Holdings Inc 20210824 0 22.22 22.6 22.09 22.45 259300 22.45 up up correct
NMMC.US North Mountain Merger Corp 20210824 0 9.7 9.71 9.7 9.71 3900 9.71 up up correct
NMMCU.US North Mountain Merger Corp 20210824 0 10.11 10.11 10.11 10.11 0 10.11
NMMCW.US North Mountain Merger Corp 20210824 0 0.705 0.71 0.6899 0.7 24200 0.7 down down correct
NMRD.US Nemaura Medical Inc 20210824 0 6.34 6.77 6.18 6.36 58100 6.36 up up correct
NMRK.US Newmark Group Inc 20210824 0 13.35 13.69 13.29 13.41 817819 13.402 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20210824 0 4.07 4.65 3.94 4.5 206000 4.5 up up correct
NMTR.US 9 Meters Biopharma Inc 20210824 0 1.14 1.235 1.113 1.23 3735100 1.23 up up correct
NNBR.US NN Inc 20210824 0 5.55 5.75 5.49 5.5 297900 5.5 down down correct
NNDM.US Nano Dimension Ltd 20210824 0 5.98 6.1 5.745 6.09 8400700 6.09 up up correct
NNOX.US Nano 20210824 0 23.54 24.54 23.072 24.2 881800 24.2 up up correct
NOAC.US Natural Order Acquisition Corp 20210824 0 9.67 9.7 9.67 9.7 20900 9.7 up up correct
NOACU.US Natural Order Acquisition Corp 20210824 0 10.15 10.25 10.15 10.2 4400 10.2 up up correct
NOACW.US Natural Order Acquisition Corp 20210824 0 0.522 0.55 0.522 0.55 29500 0.55 up up correct
NODK.US NI Holdings Inc 20210824 0 18.835 19.53 18.79 19.44 7200 19.44 up up correct
NOTV.US Inotiv Inc 20210824 0 26.06 26.62 25.32 25.92 36700 25.92 down up incorrect
NOVN.US Novan Inc 20210824 0 9.45 9.7 9.319 9.65 384100 9.65 up up correct
NOVT.US Novanta Inc 20210824 0 146.69 148.98 143.65 148.37 81600 148.37 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20210824 0 10.105 10.105 10.105 10.105 0 10.105
NPCE.US NeuroPace Inc 20210824 0 20.45 21.28 20.18 20.46 13500 20.46 up up correct
NRAC.US Noble Rock Acquisition Corporation 20210824 0 9.63 9.63 9.63 9.63 0 9.63
NRACU.US Noble Rock Acquisition Corporation 20210824 0 9.83 9.83 9.83 9.83 300 9.83
NRACW.US Noble Rock Acquisition Corporation 20210824 0 0.7 0.7 0.7 0.7 298 0.7
NRBO.US NeuroBo Pharmaceuticals Inc 20210824 0 3.6 3.61 3.46 3.54 74600 3.54 down down correct
NRC.US National Research Corporation 20210824 0 54.15 54.15 52.87 53.1 9482 52.8043 down down correct
NRIM.US Northrim BanCorp Inc 20210824 0 40.5098 41.18 40.5 40.87 5298 40.1429 up up correct
NRIX.US Nurix Therapeutics Inc 20210824 0 32.6 32.6 29.965 31.14 224400 31.14 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210824 0 18.92 18.92 18.92 18.92 0 18.458
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210824 0 19.13 19.13 19.13 19.13 0 18.7161
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210824 0 19.12 19.12 19.12 19.12 0 18.6426
NRXP.US NRx Pharmaceuticals Inc 20210824 0 13.42 14.98 13.1 14.68 2001500 14.68 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210824 0 6.87 7.46 6.76 7.46 40683 7.46 up up correct
NSIT.US Insight Enterprises Inc 20210824 0 96.14 96.72 95.43 96.68 72500 96.68 up up correct
NSPR.US InspireMD Inc 20210824 0 3.96 4.16 3.95 4.11 89500 4.11 up up correct
NSPRZ.US InspireMD Inc. Series B Warrants 20210824 0 0.1473 0.15 0.135 0.137 682018 0.137 down down correct
NSSC.US Napco Security Technologies Inc 20210824 0 35.18 35.4 34.7 35.07 14600 35.07 down up incorrect
NSTG.US NanoString Technologies Inc 20210824 0 54.56 57.6 54.38 57.45 315000 57.45 up up correct
NSYS.US Nortech Systems Incorporated 20210824 0 11.1 11.25 10.33 11.19 24800 11.19 up up correct
NTAP.US NetApp Inc 20210824 0 80.86 81.21 79.915 80.78 1991315 80.332 down down correct
NTCT.US NetScout Systems Inc 20210824 0 27.76 27.96 27.57 27.96 216700 27.96 up up correct
NTES.US NetEase Inc 20210824 0 89.57 93.13 89.28 92.65 6290376 92.2098 up up correct
NTGR.US NETGEAR Inc 20210824 0 35.56 35.6 35.13 35.26 210000 35.26 down down correct
NTIC.US Northern Technologies International Corporation 20210824 0 16.83 17.99 16.83 17.73 6303 17.6504 up up correct
NTLA.US Intellia Therapeutics Inc 20210824 0 157.96 162.75 153.92 162.33 713800 162.33 up down incorrect
NTNX.US Nutanix Inc 20210824 0 35.25 35.89 35.25 35.62 1252094 35.62 up up correct
NTRA.US Natera Inc 20210824 0 110.68 114.82 109.71 114.76 1273000 114.76 up up correct
NTRB.US Nutriband Inc. Common Stock 20210824 0 10 10 10 10 0 10
NTRS.US Northern Trust Corporation 20210824 0 116.55 117.57 116.51 117 458565 115.6021 up up correct
NTRSO.US Northern Trust Corporation 20210824 0 27.64 27.65 27.49 27.517 19300 26.9252 down down correct
NTUS.US Natus Medical Incorporated 20210824 0 26.12 26.61 25.85 25.97 61700 25.97 down down correct
NTWK.US NetSol Technologies Inc 20210824 0 4.33 4.45 4.3 4.3 11100 4.3 down up incorrect
NUAN.US Nuance Communications Inc 20210824 0 55.02 55.15 55.01 55.06 2472200 55.06 up up correct
NURO.US NeuroMetrix Inc 20210824 0 10.18 11.92 10.15 11.31 1271700 11.31 up up correct
NUVA.US NuVasive Inc 20210824 0 58.6 60.06 58.52 60.02 685100 60.02 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20210824 0 29.45 29.75 28.83 29.62 139700 29.62 up up correct
NUWE.US Nuwellis Inc 20210824 0 4.59 4.72 4.36 4.51 166200 4.51 down down correct
NUZE.US NuZee Inc 20210824 0 2.26 2.45 2.26 2.41 70400 2.41 up up correct
NVAX.US Novavax Inc 20210824 0 243.14 243.14 228.02 233.01 5823700 233.01 down down correct
NVCN.US Neovasc Inc 20210824 0 0.75 0.79 0.75 0.78 318200 0.78 up up correct
NVCR.US NovoCure Limited 20210824 0 136 138.58 135.119 136.4 311500 136.4 up up correct
NVDA.US NVIDIA Corporation 20210824 0 217.53 219.59 215.35 217.93 29729892 217.8649 up up correct
NVEC.US NVE Corporation 20210824 0 70.65 71 67.5 68.89 13291 67.8904 down down correct
NVEE.US NV5 Global Inc 20210824 0 101.34 101.8 100.3 101.18 31600 101.18 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210824 0 118.576 118.6 118.502 118.502 800 118.502 down down correct
NVFY.US Nova LifeStyle Inc 20210824 0 2.23 2.28 2.1511 2.28 128061 2.28 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20210824 0 0.63 0.67 0.63 0.64 1007200 0.64 up up correct
NVMI.US Nova Measuring Instruments Ltd 20210824 0 95.98 96 94.23 95.6 58300 95.6 down down correct
NVNO.US enVVeno Medical Corp 20210824 0 7.29 7.78 7.27 7.61 364800 7.61 up up correct
NVNOW.US enVVeno Medical Corporation 20210824 0 0.27 0.357 0.27 0.357 28100 0.357 up up correct
NVOS.US Novo Integrated Sciences Inc 20210824 0 1.77 1.9799 1.77 1.88 83171 1.88 up up correct
NVSA.US New Vista Acquisition Corp 20210824 0 9.66 9.66 9.65 9.653 8900 9.653 down down correct
NVSAU.US New Vista Acquisition Corp 20210824 0 9.9 9.913 9.9 9.91 12700 9.91 up down incorrect
NVSAW.US New Vista Acquisition Corp 20210824 0 0.8 0.8 0.7615 0.8 6704 0.8
NVVE.US Nuvve Holding Corp 20210824 0 10.03 10.35 10 10.18 145500 10.18 up up correct
NVVEW.US Nuvve Holding Corp 20210824 0 1.2601 1.2601 1.17 1.17 112881 1.17 down down correct
NWBI.US Northwest Bancshares Inc 20210824 0 13.17 13.205 13.065 13.08 408313 12.8973 down down correct
NWE.US NorthWestern Corporation 20210824 0 64.07 64.07 62.95 63.41 169082 62.0869 down down correct
NWFL.US Norwood Financial Corp 20210824 0 25.18 25.84 25 25.77 15103 25.5086 up up correct
NWL.US Newell Brands Inc 20210824 0 24.62 25.15 24.62 25.1 1804347 24.6192 up down incorrect
NWLI.US National Western Life Group Inc 20210824 0 230.375 231.23 225 226 5540 225.6314 down up incorrect
NWPX.US Northwest Pipe Company 20210824 0 26.5 26.5 26.11 26.21 52600 26.21 down down correct
NWS.US News Corporation 20210824 0 21.84 22.02 21.74 21.79 348052 21.6883 down down correct
NWSA.US News Corporation 20210824 0 22.36 22.55 22.27 22.32 1556607 22.218 down down correct
NXGN.US NextGen Healthcare Inc 20210824 0 15.31 15.31 14.95 14.99 242600 14.99 down down correct
NXPI.US NXP Semiconductors N.V 20210824 0 212.275 215.06 211.825 214.52 1688089 213.4155 up up correct
NXST.US Nexstar Media Group Inc 20210824 0 147.8 149.05 145.34 147.64 284148 147.0307 down down correct
NXTC.US NextCure Inc 20210824 0 7.42 7.525 7.19 7.39 276100 7.39 down down correct
NXTD.US Nxt 20210824 0 0.69 0.7261 0.6813 0.7186 1562393 7.186 up up correct
NXTP.US Nextplay Technologies Inc 20210824 0 1.91 1.93 1.74 1.78 119900 1.78 down down correct
NYMT.US New York Mortgage Trust Inc 20210824 0 4.32 4.41 4.31 4.38 1840286 4.1682 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20210824 0 24.23 24.299 24.213 24.23 10100 23.3693
NYMTM.US New York Mortgage Trust Inc 20210824 0 25.58 25.743 25.56 25.69 10901 24.7212 up up correct
NYMTN.US New York Mortgage Trust Inc 20210824 0 25.671 25.78 25.52 25.78 26615 24.7937 up up correct
NYMTP.US New York Mortgage Trust Inc 20210824 0 25.38 25.38 25.27 25.2737 2319 24.7951 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210824 0 2.01 2.07 1.97 2.06 177300 2.06 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210824 0 30.89 30.89 30.371 30.77 4200 30.77 down up incorrect
OAS.US Oasis Petroleum Inc 20210824 0 85.44 86.85 83.855 86.52 134379 86.52 up up correct
OB.US Outbrain Inc 20210824 0 16.38 16.578 16.15 16.4 196100 16.4 up up correct
OBAS.US Optibase Ltd 20210824 0 10.72 10.72 10.72 10.72 0 10.72
OBCI.US Ocean Bio 20210824 0 9.33 9.84 9.25 9.68 7555 9.6191 up up correct
OBLG.US Oblong Inc 20210824 0 2.21 2.45 2.14 2.36 118800 2.36 up up correct
OBNK.US Origin Bancorp Inc 20210824 0 40.81 41.31 40.2 40.88 34334 40.7635 up down incorrect
OBSV.US ObsEva SA 20210824 0 2.67 2.79 2.648 2.74 562700 2.74 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20210824 0 34.01 34.39 34.01 34.25 6400 33.86 up up correct
OCAX.US OCA Acquisition Corp 20210824 0 9.83 9.84 9.82 9.83 155700 9.83
OCAXU.US OCA Acquisition Corp 20210824 0 10.066 10.066 10.066 10.066 2700 10.066
OCAXW.US OCA Acquisition Corp 20210824 0 0.48 0.501 0.47 0.5 7173 0.5 up up correct
OCC.US Optical Cable Corporation 20210824 0 3.4 3.43 3.28 3.33 26600 3.33 down down correct
OCCI.US OFS Credit Company Inc 20210824 0 14.2 14.2775 14.19 14.25 80078 13.1086 up up correct
OCCIO.US OFS Credit Company Inc 20210824 0 25.07 25.09 25.05 25.07 6700 24.5674
OCCIP.US OFS Credit Company Inc 20210824 0 25.3143 25.3566 25.28 25.3566 1148 24.9309 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210824 0 19.87 20.57 19.85 20.29 364700 20.29 up down incorrect
OCFC.US OceanFirst Financial Corp 20210824 0 21.31 21.46 21.19 21.22 120112 21.0549 down down correct
OCFCP.US OceanFirst Financial Corp 20210824 0 28 28 27.85 28 3000 27.5643
OCG.US Oriental Culture Holding LTD 20210824 0 4.19 5.05 4.19 4.36 3812200 4.36 up up correct
OCGN.US Ocugen Inc 20210824 0 7.67 7.72 7.37 7.58 8123800 7.58 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210824 0 7.25 7.33 7.2 7.29 2420956 6.9973 up up correct
OCUL.US Ocular Therapeutix Inc 20210824 0 10.53 10.67 10.04 10.33 927900 10.33 down down correct
OCUP.US Ocuphire Pharma Inc 20210824 0 4.44 4.5 4.26 4.48 152292 4.48 up down incorrect
OCX.US OncoCyte Corporation 20210824 0 4.13 4.22 3.95 4.13 834600 4.13
ODFL.US Old Dominion Freight Line Inc 20210824 0 285.28 287.08 283.91 285.53 266605 285.1759 up down incorrect
ODP.US The ODP Corporation 20210824 0 44.92 46.12 44.7 45.03 520885 45.03 up up correct
ODT.US Odonate Therapeutics Inc 20210824 0 3.16 3.34 3.12 3.32 167000 3.32 up up correct
OEG.US Orbital Energy Group Inc 20210824 0 3.18 3.35 3.16 3.28 1642500 3.28 up up correct
OEPW.US One Equity Partners Open Water I Corp 20210824 0 9.64 9.64 9.64 9.64 0 9.64
OEPWU.US One Equity Partners Open Water I Corp 20210824 0 9.91 9.91 9.91 9.91 0 9.91
OEPWW.US One Equity Partners Open Water I Corp 20210824 0 0.7601 0.7965 0.7601 0.79 647 0.79 up up correct
OESX.US Orion Energy Systems Inc 20210824 0 4.54 4.72 4.5 4.59 93000 4.59 up down incorrect
OFED.US Oconee Federal Financial Corp 20210824 0 22.58 24.25 20.12 22.57 19890 22.4762 down down correct
OFIX.US Orthofix Medical Inc 20210824 0 41.84 42.28 40.94 41.2 107200 41.2 down down correct
OFLX.US Omega Flex Inc 20210824 0 150 152 148.85 152 7201 151.3148 up down incorrect
OFS.US OFS Capital Corporation 20210824 0 10.148 10.37 10.13 10.31 44178 9.8465 up up correct
OFSSG.US OFS Capital Corporation 20210824 0 25.23 25.23 25.23 25.23 2200 24.8413
OFSSI.US OFSSI 20210824 0 25.18 25.42 25.18 25.229 1500 24.8597 up up correct
OGI.US OrganiGram Holdings Inc 20210824 0 2.54 2.65 2.48 2.65 6355200 2.65 up up correct
OHPA.US Orion Acquisition Corp 20210824 0 9.67 9.67 9.67 9.67 0 9.67
OHPAU.US Orion Acquisition Corp 20210824 0 9.85 9.85 9.85 9.85 1000 9.85
OIIM.US O2Micro International Limited 20210824 0 6.75 7 6.75 6.9 96400 6.9 up up correct
OKTA.US Okta Inc 20210824 0 240 248.08 238.97 247.55 2040700 247.55 up up correct
OLB.US The OLB Group Inc 20210824 0 3.61 3.95 3.5479 3.75 153600 3.75 up up correct
OLED.US Universal Display Corporation 20210824 0 207.39 209.99 206.6867 208.29 327806 207.8113 up down incorrect
OLK.US Olink Holding AB (publ) 20210824 0 30 31.745 29.52 31.28 286300 31.28 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210824 0 83.96 84.19 82.32 83.1 965500 83.1 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210824 0 29.9 29.9 28.93 29.38 308300 29.38 down down correct
OM.US Outset Medical Inc 20210824 0 42.01 43.22 41.43 42.87 363900 42.87 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210824 0 47.8 48.13 47.22 47.93 60481 46.1141 up up correct
OMCL.US Omnicell Inc 20210824 0 152.59 155.08 151.4 154.7 163900 154.7 up up correct
OMEG.US Omega Alpha SPAC 20210824 0 9.6847 9.6847 9.66 9.66 12629 9.66 down down correct
OMER.US Omeros Corporation 20210824 0 14.93 15.35 14.8 15.31 326500 15.31 up up correct
OMEX.US Odyssey Marine Exploration Inc 20210824 0 5.8 6.07 5.745 5.765 10500 5.765 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20210824 0 22.74 23 18.97 18.97 103300 18.97 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20210824 0 16.59 16.99 16.215 16.81 119400 16.81 up down incorrect
OMP.US Oasis Midstream Partners LP 20210824 0 21.21 21.54 20.97 21.09 136099 20.6252 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210824 0 8 8.5 8 8.5 3600 8.5 up up correct
ON.US ON Semiconductor Corporation 20210824 0 42.74 43.95 42.7 43.6 5569900 43.6 up down incorrect
ONB.US Old National Bancorp 20210824 0 16.74 16.84 16.6 16.75 762780 16.4793 up up correct
ONCR.US Oncorus Inc 20210824 0 10.52 10.76 9.89 10.36 61600 10.36 down down correct
ONCS.US OncoSec Medical Incorporated 20210824 0 2.04 2.14 1.98 2.1 189900 2.1 up up correct
ONCT.US Oncternal Therapeutics Inc 20210824 0 4.04 4.25 3.87 4.22 1358300 4.22 up up correct
ONCY.US Oncolytics Biotech Inc 20210824 0 2.33 2.37 2.22 2.23 228400 2.23 down down correct
ONDS.US Ondas Holdings Inc 20210824 0 6.78 6.89 6.61 6.75 302700 6.75 down down correct
ONEM.US 1Life Healthcare Inc 20210824 0 23.36 23.96 23.17 23.84 930100 23.84 up up correct
ONEW.US OneWater Marine Inc 20210824 0 42.21 42.816 42.12 42.38 42200 42.38 up up correct
ONTX.US Onconova Therapeutics Inc 20210824 0 4.79 5.12 4.77 5.02 237000 5.02 up up correct
ONVO.US Organovo Holdings Inc 20210824 0 7.61 7.78 7.4 7.53 83700 7.53 down down correct
OPBK.US OP Bancorp 20210824 0 10.08 10.1 10.02 10.03 41417 9.9498 down up incorrect
OPCH.US Option Care Health Inc 20210824 0 24.24 24.55 23.82 24.15 894600 24.15 down down correct
OPEN.US Opendoor Technologies Inc 20210824 0 16.52 17.315 16.491 17.27 12800600 17.27 up up correct
OPGN.US OpGen Inc 20210824 0 2.81 3 2.73 2.92 3401800 2.92 up up correct
OPHC.US OptimumBank Holdings Inc 20210824 0 4.82 4.99 4.82 4.93 20700 4.93 up up correct
OPI.US Office Properties Income Trust 20210824 0 26.46 26.46 26.07 26.32 91540 26.32 down down correct
OPINL.US Office Properties Income Trust 20210824 0 27.47 27.76 27.4 27.76 32800 27.3627 up up correct
OPK.US OPKO Health Inc 20210824 0 3.86 3.88 3.75 3.78 2397800 3.78 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210824 0 15.93 16.76 15.26 15.27 57900 15.27 down down correct
OPOF.US Old Point Financial Corporation 20210824 0 22.2738 22.2738 21.75 21.75 609 21.5028 down down correct
OPRA.US Opera Limited 20210824 0 9.1 9.85 9.1 9.72 92000 9.72 up down incorrect
OPRT.US Oportun Financial Corporation 20210824 0 24.27 24.5 24.049 24.14 24800 24.14 down down correct
OPRX.US OptimizeRx Corporation 20210824 0 61.5 65.82 61.41 64.36 237413 64.36 up up correct
OPT.US Opthea Limited 20210824 0 7.82 7.88 7.62 7.82 16004 7.82
OPTN.US OptiNose Inc 20210824 0 2.59 2.86 2.55 2.81 285700 2.81 up up correct
ORGN.US Origin Materials Inc 20210824 0 6.59 6.76 6.42 6.69 2580602 6.69 up up correct
ORGNW.US Origin Materials Inc Warrant 20210824 0 1.62 1.75 1.62 1.69 57069 1.69 up down incorrect
ORGO.US Organogenesis Holdings Inc 20210824 0 15.36 15.53 15.16 15.43 422800 15.43 up up correct
ORGS.US Orgenesis Inc 20210824 0 5.14 5.19 5.01 5.14 41200 5.14
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20210824 0 9.65 9.65 9.65 9.65 0 9.65
ORIAU.US Orion Biotech Opportunities Corp 20210824 0 9.95 9.95 9.95 9.95 0 9.95
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20210824 0 1.42 1.42 1.25 1.25 2553 1.25 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210824 0 20.5 20.545 19.93 20.02 120000 20.02 down down correct
ORLY.US O'Reilly Automotive Inc 20210824 0 600.69 604.33 598.31 599.4 329000 599.4 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20210824 0 16.17 16.55 15.71 16.14 547800 16.14 down down correct
ORRF.US Orrstown Financial Services Inc 20210824 0 23.8 23.98 23.62 23.69 12502 23.5017 down down correct
ORTX.US Orchard Therapeutics plc 20210824 0 2.75 2.83 2.63 2.8 476000 2.8 up up correct
OSAT.US Orbsat Corp Common Stock 20210824 0 5.34 5.43 5.17 5.37 297791 5.37 up down incorrect
OSATW.US Orbsat Corp Warrants 20210824 0 2.7 3.88 2.26 3.03 5733 3.03 up up correct
OSBC.US Old Second Bancorp Inc 20210824 0 11.9 11.95 11.8 11.82 55119 11.7752 down up incorrect
OSIS.US OSI Systems Inc 20210824 0 98.18 98.6 97.3 97.83 59500 97.83 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210824 0 3.55 3.64 3.53 3.53 76700 3.53 down up incorrect
OSPN.US OneSpan Inc 20210824 0 19.23 19.5 18.99 19.28 169100 19.28 up down incorrect
OSS.US One Stop Systems Inc 20210824 0 5.56 5.64 5.431 5.46 77900 5.46 down down correct
OSTK.US Overstock.com Inc 20210824 0 71.97 72.97 70.55 72.65 957700 72.65 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210824 0 9.62 9.66 9.61 9.66 8700 9.66 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210824 0 9.91 9.91 9.865 9.865 6400 9.865 down down correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210824 0 0.619 0.65 0.551 0.59 21400 0.59 down down correct
OSUR.US OraSure Technologies Inc 20210824 0 10.52 10.62 10.35 10.6 464100 10.6 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20210824 0 9.975 10.46 9.78 10.44 202900 10.44 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20210824 0 9.87 9.88 9.87 9.88 8400 9.88 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20210824 0 10.34 10.35 10.3 10.3 14600 10.3 down down correct
OTECW.US OceanTech Acquisitions I Corp. Warrant 20210824 0 0.48 0.499 0.4 0.44 217900 0.44 down down correct
OTEL.US Otelco Inc 20210824 0 0.768 0.768 0.76 0.764 121459 0.764 down down correct
OTEX.US Open Text Corporation 20210824 0 53.825 54.03 53.43 53.97 201593 53.4977 up up correct
OTIC.US Otonomy Inc 20210824 0 1.39 1.43 1.32 1.425 438100 1.425 up up correct
OTLK.US Outlook Therapeutics Inc 20210824 0 2.32 2.44 2.29 2.42 979200 2.42 up down incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20210824 0 0.3 0.3 0.29 0.2918 12857 0.2918 down down correct
OTLY.US Oatly Group AB 20210824 0 16.4 18.16 16.29 17.4 4071700 17.4 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210824 0 6.75 7.4 6.75 7.33 60400 7.33 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210824 0 1.07 1.19 1.07 1.11 235109 1.11 up up correct
OTRA.US OTR Acquisition Corp 20210824 0 10 10 10 10 359700 10
OTRAU.US OTR Acquisition Corp 20210824 0 10.32 10.32 10.32 10.32 0 10.32
OTRAW.US OTR Acquisition Corp 20210824 0 0.5601 0.5601 0.55 0.55 2930 0.55 down down correct
OTRK.US Ontrak Inc 20210824 0 11.558 11.59 10.57 10.87 1191279 10.87 down up incorrect
OTRKP.US Ontrak Inc 20210824 0 15.16 17.86 14.94 17.22 165600 16.5767 up up correct
OTTR.US Otter Tail Corporation 20210824 0 53.78 53.78 52.485 52.92 84551 52.6119 down down correct
OUST.US WT 20210824 0 2.28 2.3 2.09 2.19 105282 2.19 down down correct
OVBC.US Ohio Valley Banc Corp 20210824 0 27.3 27.35 27.01 27.01 2846 26.803 down down correct
OVID.US Ovid Therapeutics Inc 20210824 0 3.72 3.72 3.61 3.65 306600 3.65 down down correct
OVLY.US Oak Valley Bancorp 20210824 0 18.07 18.07 17.61 17.8 7700 17.8 down down correct
OWSCX.US OWSCX 20210824 0 21.45 21.45 21.45 21.45 0 21.45
OXACU.US Oxbridge Acquisition Corp. Unit 20210824 0 10.05 10.06 10.04 10.06 6200 10.06 up up correct
OXBR.US Oxbridge Re Holdings Limited 20210824 0 3.5 3.619 3.47 3.49 95000 3.49 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20210824 0 0.1997 0.1997 0.1689 0.18 39653 0.18 down down correct
OXLC.US Oxford Lane Capital Corp 20210824 0 7.1 7.19 7.05 7.11 925746 6.8603 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210824 0 25.9 25.919 25.86 25.91 1700 25.0872 up up correct
OXLCM.US Oxford Lane Capital Corp 20210824 0 25.2601 25.2601 25.26 25.26 756 24.7043 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20210824 0 25.16 25.17 25.07 25.08 12600 24.5707 down up incorrect
OXSQ.US Oxford Square Capital Corp 20210824 0 4.33 4.35 4.25 4.34 94777 4.1997 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210824 0 25.16 25.2 25.03 25.08 7800 24.7372 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210824 0 25.39 25.39 25.39 25.39 400 24.5852
OXSQZ.US Oxford Square Capital Corp. 20210824 0 25.5 25.5 25.25 25.444 5400 25.0555 down down correct
OYST.US Oyster Point Pharma Inc 20210824 0 13.35 13.675 13.08 13.25 1270400 13.25 down down correct
OZK.US Bank OZK 20210824 0 41.96 42.52 41.87 42.4 311266 42.1166 up up correct
OZON.US Ozon Holdings PLC 20210824 0 51.05 53.445 50.63 53.44 971700 53.44 up up correct
PAA.US Plains All American Pipeline L.P 20210824 0 9.5 9.6 9.42 9.52 2552920 9.3565 up up correct
PAAS.US Pan American Silver Corp 20210824 0 25.77 25.86 25.1213 25.43 1463399 25.3372 down down correct
PACB.US Pacific Biosciences of California Inc 20210824 0 28.9 29.74 28.4 29.6 1157800 29.6 up up correct
PACW.US PacWest Bancorp 20210824 0 41.8 42.29 41.52 42.19 474814 41.9746 up up correct
PACX.US Pioneer Merger Corp 20210824 0 9.83 9.9 9.83 9.86 89600 9.86 up up correct
PACXU.US Pioneer Merger Corp 20210824 0 10.096 10.096 10.096 10.096 0 10.096
PACXW.US Pioneer Merger Corp 20210824 0 0.93 0.94 0.83 0.83 67930 0.83 down down correct
PAE.US PAE Incorporated 20210824 0 7.66 7.69 7.42 7.45 429900 7.45 down down correct
PAEWW.US PAE Incorporated 20210824 0 1.85 1.85 1.85 1.85 250 1.85
PAGP.US Plains GP Holdings L.P 20210824 0 9.9764 10.085 9.8793 9.98 1302604 9.8216 up down incorrect
PAHC.US Phibro Animal Health Corporation 20210824 0 24.39 24.4898 23.66 24.04 64431 23.7894 down up incorrect
PAIC.US Petra Acquisition Inc 20210824 0 10.04 10.04 10.03 10.04 21600 10.04
PAICU.US Petra Acquisition Inc 20210824 0 10.54 10.54 10.54 10.54 0 10.54
PAICW.US Petra Acquisition Inc 20210824 0 0.4415 0.48 0.435 0.44 4209 0.44 down down correct
PALI.US Palisade Bio Inc 20210824 0 2.66 2.74 2.55 2.6 257800 2.6 down up incorrect
PALT.US Paltalk Inc. Common Stock 20210824 0 3.61 3.72 3.5 3.6 32300 3.6 down down correct
PANA.US Panacea Acquisition Corp. II 20210824 0 9.8 9.81 9.75 9.775 4100 9.775 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20210824 0 4.8 4.865 4.7 4.81 1407487 4.7337 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20210824 0 423.65 446.91 419.4 441.87 11132700 441.87 up up correct
PAQC.US Provident Acquisition Corp 20210824 0 9.65 9.67 9.61 9.63 51600 9.63 down down correct
PAQCU.US Provident Acquisition Corp 20210824 0 9.91 9.92 9.9 9.9 34200 9.9 down down correct
PAQCW.US Provident Acquisition Corp 20210824 0 0.6397 0.65 0.571 0.58 41244 0.58 down down correct
PASG.US Passage Bio Inc 20210824 0 11.44 11.59 11.07 11.51 342500 11.51 up down incorrect
PATI.US Patriot Transportation Holding Inc 20210824 0 12.34 12.44 12.315 12.44 1698 9.2665 up up correct
PATK.US Patrick Industries Inc 20210824 0 84.28 85.7 84.07 85.41 82118 85.1265 up up correct
PAVM.US PAVmed Inc 20210824 0 6.42 6.94 6.42 6.91 1317900 6.91 up up correct
PAVMW.US PAVmed Inc 20210824 0 2.27 2.63 2.27 2.51 26800 2.51 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210824 0 5.0467 5.25 5.0467 5.25 39178 5.25 up up correct
PAX.US Patria Investments Limited 20210824 0 15.77 16.15 15.77 16.02 320000 15.4423 up up correct
PAYA.US Paya Holdings Inc 20210824 0 9.95 10.07 9.85 9.89 1288300 9.89 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20210824 0 9.97 10.28 9.91 10.14 3753300 10.14 up down incorrect
PAYOW.US Payoneer Global Inc. Warrant 20210824 0 2.16 2.36 2.16 2.32 83093 2.32 up up correct
PAYS.US PaySign Inc 20210824 0 2.61 2.65 2.58 2.61 121000 2.61
PAYX.US Paychex Inc 20210824 0 115.48 115.69 114.18 114.29 1168294 113.6785 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20210824 0 13.275 13.3 13.275 13.285 4100 13.285 up up correct
PBCT.US People's United Financial Inc 20210824 0 16.07 16.25 15.97 16.18 2240216 16.0102 up up correct
PBCTP.US People's United Financial Inc 20210824 0 29.05 29.1856 28.95 29.1 8815 28.3894 up up correct
PBFS.US Pioneer Bancorp Inc 20210824 0 11.96 12.01 11.855 12.01 14500 12.01 up up correct
PBHC.US Pathfinder Bancorp Inc 20210824 0 16.16 16.25 16.07 16.1501 17332 16.0807 down down correct
PBIP.US Prudential Bancorp Inc 20210824 0 13.76 13.94 13.72 13.74 12067 13.6075 down down correct
PBLA.US Panbela Therapeutics Inc 20210824 0 2.21 2.24 2.165 2.21 97200 2.21
PBPB.US Potbelly Corporation 20210824 0 6.68 6.7551 6.55 6.62 38921 6.62 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210824 0 1.358 1.4 1.31 1.39 3784900 1.39 up down incorrect
PBYI.US Puma Biotechnology Inc 20210824 0 7.38 7.48 7.3 7.43 226800 7.43 up down incorrect
PCAR.US PACCAR Inc 20210824 0 80.76 81.84 80.64 81.75 1882913 80.059 up up correct
PCB.US PCB Bancorp 20210824 0 19.48 19.57 19.12 19.47 23163 19.3702 down down correct
PCH.US PotlatchDeltic Corporation 20210824 0 50.29 50.91 50.13 50.77 255411 46.6118 up up correct
PCOM.US Points International Ltd 20210824 0 16.62 16.7 16.45 16.64 30400 16.64 up up correct
PCRX.US Pacira BioSciences Inc 20210824 0 58.71 59.09 58.01 58.46 234800 58.46 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210824 0 5.79 5.99 5.671 5.99 48700 5.99 up down incorrect
PCSB.US PCSB Financial Corporation 20210824 0 18.51 18.57 18.08 18.24 12417 18.1822 down down correct
PCT.US PureCycle Technologies Inc 20210824 0 12.39 12.6 11.92 12.14 791800 12.14 down up incorrect
PCTI.US PCTEL Inc 20210824 0 6.49 6.56 6.46 6.54 25719 6.4808 up up correct
PCTTU.US PureCycle Technologies Inc 20210824 0 15.97 15.97 15.97 15.97 0 15.97
PCTTW.US PureCycle Technologies Inc 20210824 0 4.85 5.01 4.4512 4.65 21154 4.65 down down correct
PCTY.US Paylocity Holding Corporation 20210824 0 257.03 262.1 257.03 260.83 204900 260.83 up up correct
PCVX.US Vaxcyte Inc 20210824 0 23.36 24.06 22.595 23.92 112000 23.92 up up correct
PCYG.US Park City Group Inc 20210824 0 5.34 5.39 5.26 5.35 13200 5.35 up up correct
PCYO.US Pure Cycle Corporation 20210824 0 14.55 15.28 14.55 15.23 46500 15.23 up up correct
PDCE.US PDC Energy Inc 20210824 0 39.02 39.76 38.545 39.52 692118 38.898 up up correct
PDCO.US Patterson Companies Inc 20210824 0 29.86 29.96 29.43 29.68 962974 29.4407 down down correct
PDD.US Pinduoduo Inc 20210824 0 90.94 99.77 90.93 99.12 42178200 99.12 up up correct
PDEX.US Pro 20210824 0 30.9 31.33 30.01 31.3 8700 31.3 up up correct
PDFS.US PDF Solutions Inc 20210824 0 22.49 22.49 22.1919 22.39 56539 22.39 down up incorrect
PDLB.US PDL Community Bancorp 20210824 0 13.78 13.78 13.66 13.68 6664 13.68 down up incorrect
PDSB.US PDS Biotechnology Corporation 20210824 0 11.44 12.65 11.366 12.45 944600 12.45 up up correct
PDSKX.US PDSKX 20210824 0 27.9 27.9 27.9 27.9 0 27.6998
PDSRX.US PDSRX 20210824 0 27.83 27.83 27.83 27.83 0 27.6507
PDSYX.US PDSYX 20210824 0 28.02 28.02 28.02 28.02 0 27.8188
PEB.US PH 20210824 0 25.83 25.99 25.49 25.54 72758 25.2261 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20210824 0 28.1 28.205 28 28.205 8900 27.8654 up down incorrect
PEBO.US Peoples Bancorp Inc 20210824 0 31.29 31.5199 31.22 31.33 41985 30.9818 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20210824 0 29.8 30.245 29.62 30.08 79288 29.7436 up down incorrect
PEGA.US Pegasystems Inc 20210824 0 132.81 133.53 132.1564 133.24 98766 133.1735 up up correct
PENN.US Penn National Gaming Inc 20210824 0 70.63 73.66 70.62 73.55 4180046 73.55 up up correct
PEP.US PepsiCo Inc 20210824 0 157.75 157.75 155.68 155.89 3760779 153.7895 down down correct
PERI.US Perion Network Ltd 20210824 0 19.27 19.79 19.13 19.41 455800 19.41 up up correct
PESI.US Perma 20210824 0 5.71 5.71 5.6 5.6 11035 5.6 down down correct
PETQ.US PetIQ Inc 20210824 0 24.28 25.17 23.85 25.05 888900 25.05 up up correct
PETS.US PetMed Express Inc 20210824 0 28.13 28.65 27.5206 28.36 418033 28.0897 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20210824 0 2.68 2.81 2.6 2.66 61600 2.66 down down correct
PETZ.US TDH Holdings Inc 20210824 0 2.09 2.23 2.01 2.2 423000 2.2 up up correct
PFALX.US PFALX 20210824 0 9.64 9.64 9.64 9.64 0 9.64
PFBC.US Preferred Bank 20210824 0 61 61.76 60.37 60.98 40931 60.6395 down down correct
PFC.US Premier Financial Corp 20210824 0 29.47 29.64 29.31 29.51 39099 29.2536 up up correct
PFDR.US Pathfinder Acquisition Corporation 20210824 0 9.82 9.86 9.82 9.83 31200 9.83 up up correct
PFDRU.US Pathfinder Acquisition Corporation 20210824 0 9.91 9.94 9.91 9.94 300 9.94 up up correct
PFDRW.US Pathfinder Acquisition Corporation 20210824 0 0.73 0.74 0.72 0.72 880 0.72 down down correct
PFFLX.US PFFLX 20210824 0 9.64 9.64 9.64 9.64 0 9.64
PFG.US Principal Financial Group Inc 20210824 0 65.97 67.009 65.855 66.87 837502 65.6449 up down incorrect
PFHD.US Professional Holding Corp 20210824 0 19.4 19.52 18.873 19.21 23600 19.21 down down correct
PFIE.US Profire Energy Inc 20210824 0 1.07 1.1 1.07 1.08 56500 1.08 up up correct
PFIN.US P&F Industries Inc 20210824 0 6.62 7.15 6.62 6.88 28300 6.88 up up correct
PFIS.US Peoples Financial Services Corp 20210824 0 45.95 46.62 45.76 46 8987 45.27 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210824 0 9.64 9.64 9.64 9.64 0 9.4452
PFLT.US PennantPark Floating Rate Capital Ltd 20210824 0 12.8 12.8738 12.71 12.78 150378 12.4156 down down correct
PFMT.US Performant Financial Corporation 20210824 0 4.2 4.56 4.15 4.5 581900 4.5 up up correct
PFSW.US PFSweb Inc 20210824 0 13.26 13.55 13.2 13.38 216300 13.38 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20210824 0 9.95 9.95 9.95 9.95 600 9.95
PFX.US Phenixfin Corporation 20210824 0 41.58 42.2 41.45 41.5105 3046 41.5105 down down correct
PFXNL.US PhenixFIN Corporation 20210824 0 25.35 25.4 25.35 25.35 1600 24.6013
PGC.US Peapack 20210824 0 33.01 33.4 32.99 33.18 27203 33.1338 up up correct
PGEN.US Precigen Inc 20210824 0 6.06 6.08 5.76 5.84 791100 5.84 down down correct
PGNY.US Progyny Inc 20210824 0 48.5 50.375 48.39 50.25 1219600 50.25 up up correct
PGRW.US Progress Acquisition Corp 20210824 0 9.72 9.72 9.66 9.68 3700 9.68 down down correct
PGRWU.US Progress Acquisition Corp 20210824 0 10 10 9.96 9.96 6600 9.96 down down correct
PGRWW.US Progress Acquisition Corp 20210824 0 0.561 0.6199 0.5365 0.54 15359 0.54 down down correct
PHAR.US Pharming Group NV 20210824 0 10.43 10.43 10.18 10.18 1000 10.18 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210824 0 3.27 3.39 3.23 3.33 236700 3.33 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20210824 0 32.77 32.99 31.42 32.27 68000 32.27 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210824 0 3.24 3.24 3.14 3.16 13500 3.16 down down correct
PHIC.US Population Health Investment Co. Inc 20210824 0 9.75 9.83 9.75 9.83 54700 9.83 up up correct
PHICU.US Population Health Investment Co. Inc 20210824 0 10 10 9.98 9.99 16900 9.99 down down correct
PHICW.US Population Health Investment Co. Inc 20210824 0 0.821 0.87 0.71 0.76 9700 0.76 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20210824 0 1.78 1.87 1.751 1.85 163100 1.85 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210824 0 0.1351 0.1351 0.1348 0.1348 440 0.1348 down down correct
PHUN.US Phunware Inc 20210824 0 0.91 0.97 0.886 0.963 1305200 0.963 up up correct
PHUNW.US Phunware Inc 20210824 0 0.235 0.2399 0.235 0.2398 2820 0.2398 up up correct
PHVS.US Pharvaris N.V 20210824 0 17.51 19.32 17.51 18.58 21400 18.58 up up correct
PI.US Impinj Inc 20210824 0 52.58 53.735 52.49 53.56 206300 53.56 up down incorrect
PIIVX.US PIIVX 20210824 0 44.28 44.28 44.28 44.28 0 44.28
PINC.US Premier Inc 20210824 0 37.86 38.42 37.73 37.91 464336 37.5074 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210824 0 4.34 4.34 4.06 4.15 1742600 4.15 down up incorrect
PIXY.US ShiftPixy Inc 20210824 0 1.51 1.61 1.5 1.57 312600 1.57 up up correct
PKBK.US Parke Bancorp Inc 20210824 0 19.85 20.0289 19.85 19.96 29719 19.8154 up up correct
PKOH.US Park 20210824 0 25.2405 25.86 25.07 25.33 15638 25.1924 up up correct
PLAB.US Photronics Inc 20210824 0 13.37 13.69 13.37 13.61 307200 13.61 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210824 0 34.06 35.77 34.06 35.38 2439100 35.38 up down incorrect
PLBC.US Plumas Bancorp 20210824 0 32.34 32.5 32.25 32.47 21887 32.3479 up up correct
PLBY.US PLBY Group Inc 20210824 0 22.96 23.35 22.06 23.16 774900 23.16 up up correct
PLCE.US The Children's Place Inc 20210824 0 98.55 104.97 98.55 102.91 506200 102.91 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210824 0 1.28 1.35 1.28 1.31 239300 1.31 up up correct
PLL.US Piedmont Lithium Inc 20210824 0 53.98 54.99 53.1 54.61 244600 54.61 up down incorrect
PLMI.US Plum Acquisition Corp. I 20210824 0 9.75 9.75 9.75 9.75 0 9.75
PLMIU.US Plum Acquisition Corp. I 20210824 0 9.85 9.875 9.85 9.85 1900 9.85
PLMIW.US Plum Acquisition Corp. I 20210824 0 0.85 0.86 0.8201 0.85 16397 0.85
PLMR.US Palomar Holdings Inc 20210824 0 85.55 87.44 85.01 86.9 166500 86.9 up down incorrect
PLPC.US Preformed Line Products Company 20210824 0 71.25 73.661 69.83 72.45 6642 71.9993 up up correct
PLRX.US Pliant Therapeutics Inc 20210824 0 18.59 18.62 18.03 18.31 66266 18.31 down down correct
PLSE.US Pulse Biosciences Inc 20210824 0 22.96 23.13 21.97 22.7 35300 22.7 down down correct
PLTK.US Playtika Holding Corp 20210824 0 25.75 26.01 25.51 25.94 1718000 25.94 up down incorrect
PLUG.US Plug Power Inc 20210824 0 25.55 26.07 25.24 25.85 14579200 25.85 up up correct
PLUS.US ePlus inc 20210824 0 105.76 106.48 104.63 106.12 24138 53.06 up up correct
PLXP.US PLx Pharma Inc 20210824 0 16.93 19 16.87 17.35 644800 17.35 up up correct
PLXS.US Plexus Corp 20210824 0 88.77 90.12 88.25 89.29 64900 89.29 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20210824 0 6.69 6.98 6.69 6.92 1278000 6.92 up down incorrect
PMAAX.US PMAAX 20210824 0 11.97 11.97 11.97 11.97 0 11.913
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210824 0 3.81 3.81 3.44 3.56 5045002 3.56 down down correct
PMD.US Psychemedics Corporation 20210824 0 7.33 7.38 7.26 7.29 14990 7.2387 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210824 0 0.62 0.65 0.61 0.64 245800 0.64 up up correct
PMFLX.US PMFLX 20210824 0 11.97 11.97 11.97 11.97 0 11.9015
PMGM.US Priveterra Acquisition Corp 20210824 0 9.75 9.75 9.75 9.75 100 9.75
PMGMU.US Priveterra Acquisition Corp 20210824 0 9.9 9.9 9.883 9.883 200 9.883 down down correct
PMGMW.US Priveterra Acquisition Corp 20210824 0 0.6655 0.6655 0.6655 0.6655 0 0.6655
PMIFX.US PMIFX 20210824 0 9.77 9.77 9.77 9.77 0 9.77
PMT.US PC 20210824 0 25 25 24.92 24.98 183165 24.4697 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20210824 0 23.3 24.65 23.3 24.65 37800 24.65 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20210824 0 30.75 31.62 30.53 31.42 171100 31.42 up up correct
PNBK.US Patriot National Bancorp Inc 20210824 0 9.49 9.49 9.49 9.49 0 9.49
PNFP.US Pinnacle Financial Partners Inc 20210824 0 94.77 95.07 94 94.67 189953 94.5012 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210824 0 28.38 28.39 28.23 28.3 10400 27.8764 down down correct
PNNT.US PennantPark Investment Corporation 20210824 0 6.44 6.49 6.41 6.42 212099 6.1917 down down correct
PNNTG.US PNNTG 20210824 0 25.399 25.399 25.37 25.37 500 25.0259 down down correct
PNRG.US PrimeEnergy Resources Corporation 20210824 0 50 50 50 50 300 50
PNT.US POINT Biopharma Global Inc 20210824 0 9.73 9.96 9.51 9.66 107800 9.66 down down correct
PNTG.US The Pennant Group Inc 20210824 0 28.41 29.887 28.41 29.59 105400 29.59 up up correct
POAI.US Predictive Oncology Inc 20210824 0 1.04 1.11 1.03 1.11 1576600 1.11 up up correct
PODD.US Insulet Corporation 20210824 0 293.54 300.66 292.05 300.02 195700 300.02 up up correct
POLA.US Polar Power Inc 20210824 0 6.29 6.65 6.2 6.41 141100 6.41 up up correct
PONOU.US Pono Capital Corp Unit 20210824 0 10.05 10.05 10.04 10.05 37500 10.05
POOL.US Pool Corporation 20210824 0 476.67 477.95 472.39 477.59 221021 476.8561 up up correct
POPM.US PopMail.com Inc 20210824 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210824 0 28.05 28.66 27.74 28.25 773400 28.25 up up correct
POW.US Powered Brands 20210824 0 9.68 9.68 9.68 9.68 0 9.68
POWI.US Power Integrations Inc 20210824 0 102.09 104.04 101.89 103.72 591250 103.4439 up up correct
POWL.US Powell Industries Inc 20210824 0 25.78 28.36 25.47 25.96 27792 25.7151 up up correct
POWRU.US Powered Brands 20210824 0 9.915 9.915 9.915 9.915 200 9.915
POWRW.US Powered Brands 20210824 0 0.67 0.6787 0.61 0.6787 22560 0.6787 up up correct
POWW.US AMMO Inc 20210824 0 7.55 7.68 7.28 7.41 2364400 7.41 down up incorrect
POWWP.US AMMO Inc 20210824 0 28.01 28.01 27.784 27.939 4400 26.6929 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210824 0 39.7 39.98 38.92 39.74 252913 39.4315 up up correct
PPBT.US Purple Biotech Ltd 20210824 0 4.78 4.835 4.65 4.82 204800 4.82 up up correct
PPC.US Pilgrim's Pride Corporation 20210824 0 27.21 27.27 27.12 27.23 908900 27.23 up down incorrect
PPD.US PPD Inc 20210824 0 46.13 46.21 45.965 46.13 661200 46.13
PPGH.US Poema Global Holdings Corp 20210824 0 9.7 9.7 9.65 9.65 6004 9.65 down down correct
PPGHU.US Poema Global Holdings Corp 20210824 0 9.95 9.97 9.95 9.97 600 9.97 up up correct
PPGHW.US Poema Global Holdings Corp 20210824 0 0.6501 0.6501 0.65 0.65 1000 0.65 down down correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20210824 0 10.19 10.19 10.19 10.19 1700 10.19
PPIH.US Perma 20210824 0 7.07 7.1 6.93 7.09 2600 7.09 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20210824 0 3.86 4.02 3.78 3.86 148700 3.86
PPTA.US Midas Gold Corp. 20210824 0 5.32 5.46 5.24 5.37 210800 5.37 up up correct
PRAA.US PRA Group Inc 20210824 0 40.01 40.48 39.98 40.39 187000 40.39 up up correct
PRAX.US Praxis Precision Medicines Inc 20210824 0 19.66 19.86 17.79 18.46 261600 18.46 down down correct
PRCH.US Porch Group Inc 20210824 0 17.28 18.59 17.25 18.26 1571000 18.26 up up correct
PRDEX.US PREDEX Funds 20210824 0 26.71 26.71 26.71 26.71 0 26.4261
PRDO.US Perdoceo Education Corporation 20210824 0 11.13 11.23 11.07 11.19 276100 11.19 up up correct
PRFT.US Perficient Inc 20210824 0 108.83 109.11 107.05 108.94 241500 108.94 up down incorrect
PRFX.US PainReform Ltd 20210824 0 2.64 2.78 2.54 2.69 417000 2.69 up up correct
PRGS.US Progress Software Corporation 20210824 0 45.28 45.55 45.085 45.43 170122 45.0997 up up correct
PRIM.US Primoris Services Corporation 20210824 0 24.91 25.65 24.84 25.61 442611 25.4851 up up correct
PRIVX.US Sharespost 100 Fund 20210824 0 43.88 43.88 43.88 43.88 0 43.88
PRLD.US Prelude Therapeutics Incorporated 20210824 0 33.13 33.21 30.92 31.86 51700 31.86 down down correct
PRLVX.US PRLVX 20210824 0 43.49 43.49 43.49 43.49 0 43.49
PROC.US Procaps Group S.A. Ordinary Shares 20210824 0 10.1 10.121 10.1 10.121 700 10.121 up up correct
PROF.US Profound Medical Corp 20210824 0 14.04 15.02 13.72 14.52 90600 14.52 up up correct
PROG.US Progenity Inc 20210824 0 0.74 0.84 0.72 0.82 15696000 0.82 up up correct
PROV.US Provident Financial Holdings Inc 20210824 0 17.3 17.3 17.02 17.14 5110 16.9978 down down correct
PRPH.US ProPhase Labs Inc 20210824 0 5.49 5.6 5.3 5.52 66500 5.52 up up correct
PRPL.US Purple Innovation Inc 20210824 0 25.82 26.93 25.79 26.81 603600 26.81 up up correct
PRPO.US Precipio Inc 20210824 0 3.16 3.28 3.14 3.2 541300 3.2 up up correct
PRQR.US ProQR Therapeutics N.V 20210824 0 6.17 6.42 6.11 6.39 232700 6.39 up up correct
PRSR.US Prospector Capital Corp 20210824 0 9.69 9.69 9.64 9.66 8300 9.66 down down correct
PRSRU.US Prospector Capital Corp 20210824 0 9.899 9.9 9.86 9.87 7700 9.87 down down correct
PRSRW.US Prospector Capital Corp 20210824 0 0.74 0.7599 0.73 0.7547 24398 0.7547 up up correct
PRTA.US Prothena Corporation plc 20210824 0 62 66.4 61.07 63.98 597200 63.98 up up correct
PRTC.US PureTech Health plc 20210824 0 47.75 47.75 47.01 47.53 500 47.53 down down correct
PRTG.US Portage Biotech Inc 20210824 0 21.61 22.32 21.5 22.05 24600 22.05 up up correct
PRTH.US Priority Technology Holdings Inc 20210824 0 5.76 5.828 5.3 5.34 27800 5.34 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20210824 0 5.43 5.51 5.37 5.44 493100 5.44 up up correct
PRTS.US CarParts.com Inc 20210824 0 16.61 17.46 16.54 17.32 595200 17.32 up up correct
PRVA.US Privia Health Group Inc 20210824 0 29.54 30.4 28.73 30.16 307900 30.16 up down incorrect
PRVB.US Provention Bio Inc 20210824 0 6.22 6.29 6.14 6.24 603800 6.24 up up correct
PSA.US PQ 20210824 0 25.11 25.16 25.09 25.12 135677 25.12 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20210824 0 9.62 9.63 9.62 9.63 7200 9.63 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20210824 0 9.83 9.83 9.8 9.8 1100 9.8 down down correct
PSAGW.US Property Solutions Acquisition Corp. II 20210824 0 0.8622 0.87 0.8622 0.87 873 0.87 up up correct
PSEC.US Prospect Capital Corporation 20210824 0 8.13 8.19 8.1 8.17 2249797 7.8832 up up correct
PSHG.US Performance Shipping Inc 20210824 0 4.58 4.79 4.5 4.5 54200 4.5 down up incorrect
PSMT.US PriceSmart Inc 20210824 0 83.98 84.12 82.79 83.43 66000 83.43 down down correct
PSNL.US Personalis Inc 20210824 0 18.79 19.305 18.46 19.19 313700 19.19 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210824 0 18.89 18.89 18.89 18.89 0 18.686
PSTI.US Pluristem Therapeutics Inc 20210824 0 3.05 3.09 2.98 3.07 265600 3.07 up up correct
PSTV.US Plus Therapeutics Inc 20210824 0 1.92 1.94 1.83 1.91 569400 1.91 down down correct
PSTX.US Poseida Therapeutics Inc 20210824 0 8.91 9.06 8.64 8.7 92635 8.7 down down correct
PT.US Pintec Technology Holdings Limited 20210824 0 0.86 0.96 0.84 0.94 1798400 0.94 up up correct
PTC.US PTC Inc 20210824 0 130.66 132.49 130.59 131.26 344700 131.26 up up correct
PTCT.US PTC Therapeutics Inc 20210824 0 39.7 40.05 39.19 40.03 286700 40.03 up up correct
PTDEX.US PREDEX 20210824 0 26.85 26.85 26.85 26.85 0 26.5815
PTE.US PolarityTE Inc 20210824 0 0.6498 0.77 0.6411 0.7619 5111205 0.7619 up up correct
PTEN.US Patterson 20210824 0 7.17 7.4 7.1618 7.28 1138866 7.2407 up up correct
PTGX.US Protagonist Therapeutics Inc 20210824 0 49.5 49.9 48.384 49.67 216500 49.67 up up correct
PTIC.US PropTech Investment Corporation II 20210824 0 9.66 9.69 9.65 9.69 10300 9.69 up down incorrect
PTICU.US PropTech Investment Corporation II 20210824 0 9.975 9.975 9.92 9.92 900 9.92 down down correct
PTICW.US PropTech Investment Corporation II 20210824 0 0.9 0.97 0.9 0.9 79705 0.9
PTIX.US Protagenic Therapeutics Inc 20210824 0 2.05 2.0644 1.96 1.99 375410 1.99 down down correct
PTIXW.US Protagenic Therapeutics Inc 20210824 0 0.4001 0.4998 0.4001 0.4501 2863 0.4501 up up correct
PTMN.US Portman Ridge Finance Corporation 20210824 0 24 24 23.6 23.9 30480 23.3223 down down correct
PTNR.US Partner Communications Company Ltd 20210824 0 4.45 4.53 4.38 4.52 8000 4.52 up up correct
PTOC.US Pine Technology Acquisition Corp 20210824 0 9.79 9.79 9.79 9.79 1100 9.79
PTOCU.US Pine Technology Acquisition Corp 20210824 0 9.86 9.88 9.85 9.85 16300 9.85 down down correct
PTOCW.US Pine Technology Acquisition Corp 20210824 0 0.72 0.72 0.6401 0.669 15753 0.669 down up incorrect
PTON.US Peloton Interactive Inc 20210824 0 110.294 114.26 110.01 113.71 7034200 113.71 up up correct
PTPI.US Petros Pharmaceuticals Inc 20210824 0 2.07 2.19 2.07 2.08 37300 2.08 up up correct
PTRA.US Proterra Inc 20210824 0 10.02 10.36 9.94 10.23 1720900 10.23 up up correct
PTRAW.US Proterra Inc 20210824 0 2.5 2.7 2.5 2.68 66307 2.68 up up correct
PTRS.US Partners Bancorp 20210824 0 8.75 8.88 8.72 8.72 20738 8.6704 down down correct
PTSI.US P.A.M. Transportation Services Inc 20210824 0 32.34 33.97 32.15 33.4 18900 33.4 up up correct
PTVE.US Pactiv Evergreen Inc 20210824 0 14.2 14.37 14.12 14.2 44400 13.9903
PUBM.US PubMatic Inc 20210824 0 27.86 28.2 27.33 27.88 790300 27.88 up up correct
PUCK.US Goal Acquisitions Corp 20210824 0 9.65 9.69 9.61 9.69 3300 9.69 up up correct
PUCKU.US Goal Acquisitions Corp 20210824 0 10.158 10.31 10.158 10.31 2400 10.31 up up correct
PUCKW.US Goal Acquisitions Corp 20210824 0 0.625 0.625 0.5512 0.6223 66665 0.6223 down up incorrect
PULM.US Pulmatrix Inc 20210824 0 0.798 0.82 0.798 0.81 222100 0.81 up up correct
PUYI.US Puyi Inc 20210824 0 5.04 5.088 4.56 4.98 6800 4.98 down down correct
PVAC.US Penn Virginia Corporation 20210824 0 17.63 18.17 17.45 18.05 260200 18.05 up up correct
PVBC.US Provident Bancorp Inc 20210824 0 16.55 16.59 16.41 16.5 27653 16.4668 down down correct
PWDEX.US PREDEX 20210824 0 26.85 26.85 26.85 26.85 0 26.5815
PWFL.US PowerFleet Inc 20210824 0 6.9 6.96 6.86 6.92 55600 6.92 up up correct
PWOD.US Penns Woods Bancorp Inc 20210824 0 23.66 23.9 23.63 23.74 4200 23.1121 up up correct
PWP.US Perella Weinberg Partners 20210824 0 13.78 14.34 13.72 14.28 270900 14.127 up up correct
PWPPW.US Perella Weinberg Partners 20210824 0 3.23 3.54 3.19 3.51 21477 3.51 up down incorrect
PXLW.US Pixelworks Inc 20210824 0 5.45 6.08 5.3 5.55 11788400 5.55 up up correct
PXS.US Pyxis Tankers Inc 20210824 0 0.655 0.681 0.655 0.68 501300 0.68 up down incorrect
PXSAP.US Pyxis Tankers Inc 20210824 0 17.35 17.35 17.26 17.26 1143 16.7288 down up incorrect
PYCR.US Paycor HCM Inc. Common Stock 20210824 0 39.37 39.707 35.17 37.47 636900 37.47 down down correct
PYPD.US PolyPid Ltd 20210824 0 8.47 8.75 8.25 8.61 15000 8.61 up up correct
PYPL.US PayPal Holdings Inc 20210824 0 278.93 279.58 276.509 279.51 3542600 279.51 up up correct
PYR.US PyroGenesis Canada Inc 20210824 0 4.04 4.48 4.04 4.25 108100 4.25 up up correct
PZZA.US Papa John's International Inc 20210824 0 123.53 124.2 121.72 123.53 375034 123.2032
QADA.US QAD Inc 20210824 0 87.1 87.29 87 87.1 49100 87.1
QADB.US QAD Inc 20210824 0 86.556 86.56 86.556 86.56 2374 86.56 up up correct
QCOM.US QUALCOMM Incorporated 20210824 0 144.59 145.5925 143.8433 144.46 7066814 143.2488 down down correct
QCRH.US QCR Holdings Inc 20210824 0 49.97 50.29 49.9 50.08 38621 49.9655 up up correct
QDEL.US Quidel Corporation 20210824 0 120.88 122.74 118.43 121.8 752400 121.8 up down incorrect
QFIN.US 360 DigiTech Inc 20210824 0 19.17 22.25 19.1659 21.44 5531100 21.1505 up up correct
QH.US Quhuo Limited 20210824 0 2.31 2.62 2.185 2.58 77500 2.58 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210824 0 6.03 6.76 6.03 6.75 250100 6.75 up up correct
QIWI.US QIWI plc 20210824 0 9.57 9.71 9.55 9.64 254655 8.9987 up up correct
QK.US Q&K International Group Limited 20210824 0 0.741 0.79 0.72 0.788 492200 0.788 up up correct
QLGN.US Qualigen Therapeutics Inc 20210824 0 1.27 1.43 1.23 1.34 366000 1.34 up up correct
QLI.US Qilian International Holding Group Limited 20210824 0 4.09 4.18 4.06 4.18 31000 4.18 up up correct
QLYS.US Qualys Inc 20210824 0 109.9 112.34 109.9 112.03 319400 112.03 up up correct
QMCO.US Quantum Corporation 20210824 0 5.63 5.66 5.56 5.61 194300 5.61 down down correct
QNST.US QuinStreet Inc 20210824 0 17.04 17.33 17.03 17.24 189500 17.24 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210824 0 29.79 29.98 29.67 29.91 66532 29.0332 up up correct
QRHC.US Quest Resource Holding Corporation 20210824 0 7.13 7.25 6.35 6.46 139500 6.46 down down correct
QRTEA.US Qurate Retail Inc 20210824 0 10.77 11.1 10.65 11 4339508 9.6689 up up correct
QRTEB.US Qurate Retail Inc 20210824 0 10.77 11.06 10.77 11.01 1752 9.7534 up up correct
QRTEP.US Qurate Retail Inc 20210824 0 109.569 110 109.569 109.83 13700 105.8019 up up correct
QRVO.US Qorvo Inc 20210824 0 185.97 186.115 183.5 184.8 654900 184.8 down down correct
QS.US WT 20210824 0 20.84 21.405 20.79 21.3 5520817 21.3 up down incorrect
QSI.US Quantum 20210824 0 8.71 9.2 8.43 8.95 1468172 8.95 up up correct
QSIAW.US Quantum 20210824 0 2.74 2.74 2.2001 2.52 3840 2.52 down down correct
QTNT.US Quotient Limited 20210824 0 3.02 3.35 3.02 3.34 534900 3.34 up up correct
QTRX.US Quanterix Corporation 20210824 0 49.58 51.61 48.88 51.39 256200 51.39 up up correct
QTT.US Qutoutiao Inc 20210824 0 1.26 1.35 1.25 1.32 2096638 13.2 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20210824 0 7.42 7.5 6.94 7.25 197000 7.25 down up incorrect
QUIK.US QuickLogic Corporation 20210824 0 5.35 5.51 5.25 5.42 36600 5.42 up up correct
QUMU.US Qumu Corporation 20210824 0 2.74 3 2.72 2.94 916700 2.94 up up correct
QURE.US uniQure N.V 20210824 0 28.75 28.75 27.3 28.15 320300 28.15 down down correct
RACB.US Research Alliance Corp. II 20210824 0 9.75 9.75 9.75 9.75 0 9.75
RADA.US RADA Electronic Industries Ltd 20210824 0 10.78 11.15 10.78 10.95 201900 10.95 up down incorrect
RADI.US Radius Global Infrastructure Inc 20210824 0 17.4 17.47 17.01 17.43 488800 17.43 up up correct
RAIL.US FreightCar America Inc 20210824 0 5.31 5.55 5.28 5.4 752800 5.4 up up correct
RAIN.US Rain Therapeutics Inc 20210824 0 18.07 18.295 17.55 17.94 39700 17.94 down down correct
RAM.US Aries I Acquisition Corp 20210824 0 9.7817 9.8333 9.78 9.812 6423 9.812 up up correct
RAMMU.US Aries I Acquisition Corporation 20210824 0 10.15 10.15 10.15 10.15 400 10.15
RAMMW.US Aries I Acquisition Corporation Warrant 20210824 0 0.65 0.6799 0.63 0.66 101215 0.66 up up correct
RAND.US Rand Capital Corporation 20210824 0 17.97 18.18 17.84 17.84 2382 17.7375 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20210824 0 16.81 18.125 16.81 17.76 173920 17.76 up down incorrect
RAPT.US RAPT Therapeutics Inc 20210824 0 31.54 32.47 30.27 31.92 252700 31.92 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210824 0 85.08 88.23 83.79 87.38 228100 87.38 up up correct
RAVE.US RAVE Restaurant Group Inc 20210824 0 1.23 1.26 1.2 1.21 64600 1.21 down down correct
RAVN.US Raven Industries Inc 20210824 0 58.14 58.33 58.05 58.25 150700 58.25 up up correct
RBB.US RBB Bancorp 20210824 0 25.31 25.31 24.89 24.99 16619 24.8624 down down correct
RBBN.US Ribbon Communications Inc 20210824 0 6.61 6.71 6.57 6.69 189000 6.69 up up correct
RBCAA.US Republic Bancorp Inc 20210824 0 49.805 50.13 49.7 49.9 30704 49.3042 up up correct
RBCN.US Rubicon Technology Inc 20210824 0 9.24 9.37 9.24 9.37 2200 9.37 up up correct
RBKB.US Rhinebeck Bancorp Inc 20210824 0 10.71 10.79 10.65 10.79 500 10.79 up up correct
RBNC.US Reliant Bancorp Inc 20210824 0 29.24 29.49 29.05 29.11 26129 29.0065 down down correct
RCAT.US Red Cat Holdings Inc 20210824 0 2.62 2.78 2.53 2.77 647466 2.77 up up correct
RCEL.US AVITA Medical Inc 20210824 0 18.36 18.5 18.18 18.43 50700 18.43 up up correct
RCHG.US Recharge Acquisition Corp 20210824 0 9.82 9.82 9.82 9.82 300 9.82
RCHGU.US Recharge Acquisition Corp 20210824 0 10.13 10.13 10.13 10.13 0 10.13
RCHGW.US Recharge Acquisition Corp 20210824 0 0.68 0.68 0.6101 0.6674 4058 0.6674 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210824 0 11.12 11.12 11.12 11.12 0 10.7631
RCICX.US Resource Credit Income Fund Class C 20210824 0 11.24 11.24 11.24 11.24 0 10.922
RCII.US Rent 20210824 0 62.451 65.06 61.76 64.95 766045 64.1783 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210824 0 11.15 11.15 11.15 11.15 0 10.7929
RCILX.US RCILX 20210824 0 11.11 11.11 11.11 11.11 0 10.7729
RCIWX.US Resource Credit Income Fund Class W Shar 20210824 0 11.11 11.11 11.11 11.11 0 10.7729
RCKT.US Rocket Pharmaceuticals Inc 20210824 0 30.37 30.38 29.29 29.63 323700 29.63 down down correct
RCKY.US Rocky Brands Inc 20210824 0 47.32 48.36 47.3 48.3 39861 47.9393 up up correct
RCLF.US Rosecliff Acquisition Corp I 20210824 0 9.71 9.71 9.71 9.71 0 9.71
RCLFU.US Rosecliff Acquisition Corp I 20210824 0 9.8703 9.8703 9.8703 9.8703 16 9.8703
RCLFW.US Rosecliff Acquisition Corp I 20210824 0 0.656 0.656 0.656 0.656 277 0.656
RCM.US R1 RCM Inc 20210824 0 19.74 19.75 19.46 19.54 506100 19.54 down down correct
RCMT.US RCM Technologies Inc 20210824 0 4.83 5.07 4.78 4.94 152900 4.94 up up correct
RCON.US Recon Technology Ltd 20210824 0 3 3.13 2.95 3.04 811000 3.04 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210824 0 4 4.0699 3.9 3.9 28746 3.9 down down correct
RDBX.US Redbox Entertainment Inc 20210824 0 9.97 10.05 9.97 10 29200 10 up up correct
RDCM.US RADCOM Ltd 20210824 0 10.64 10.64 10.64 10.64 300 10.64
RDFN.US Redfin Corporation 20210824 0 49.4 50.81 48.85 50.67 815000 50.67 up up correct
RDHL.US RedHill Biopharma Ltd 20210824 0 7.12 7.65 7 7.59 600400 7.59 up up correct
RDI.US Reading International Inc 20210824 0 5.01 5.12 4.97 5.08 50900 5.08 up up correct
RDIB.US Reading International Inc 20210824 0 22.918 25 22.918 23.68 5117 23.68 up up correct
RDNT.US RadNet Inc 20210824 0 30.32 30.74 29.83 29.93 201300 29.93 down down correct
RDUS.US Radius Health Inc 20210824 0 13.79 13.82 13.45 13.63 275700 13.63 down up incorrect
RDVT.US Red Violet Inc 20210824 0 27.371 28.69 26.75 26.77 22800 26.77 down down correct
RDWR.US Radware Ltd 20210824 0 33.5 34.08 33.5 33.94 224900 33.94 up down incorrect
REAL.US The RealReal Inc 20210824 0 12.84 13.29 12.68 13.22 1774700 13.22 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210824 0 2 2 1.895 1.93 96500 1.93 down down correct
REDU.US RISE Education Cayman Ltd 20210824 0 0.88 1 0.855 1 849300 1 up up correct
REE.US REE Automotive Ltd. 20210824 0 9.095 9.2 8.53 8.76 245600 8.76 down down correct
REEAW.US REE Automotive Equity Warrant 20210824 0 1.3 1.316 1.25 1.26 25200 1.26 down down correct
REED.US Reed's Inc 20210824 0 0.66 0.73 0.66 0.71 1104400 0.71 up up correct
REFR.US Research Frontiers Incorporated 20210824 0 2.2 2.2 2.15 2.17 16000 2.17 down down correct
REG.US Regency Centers Corporation 20210824 0 65.29 65.59 64.76 65.49 635342 64.3529 up up correct
REGI.US Renewable Energy Group Inc 20210824 0 50.48 51 49.46 50.89 1059900 50.89 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20210824 0 665.92 670 656.73 669.95 731500 669.95 up up correct
REKR.US Rekor Systems Inc 20210824 0 7.9 8.56 7.772 8.39 1360900 8.39 up up correct
RELI.US Reliance Global Group Inc 20210824 0 2.99 2.99 2.811 2.91 5600 2.91 down down correct
RELL.US Richardson Electronics Ltd 20210824 0 8.09 8.47 7.9 8.305 87112 8.2635 up up correct
REPH.US Recro Pharma Inc 20210824 0 2.43 2.59 2.37 2.53 271100 2.53 up up correct
REPL.US Replimune Group Inc 20210824 0 31.88 31.99 30.83 31.17 142700 31.17 down down correct
RESN.US Resonant Inc 20210824 0 2.53 2.73 2.51 2.7 661400 2.7 up up correct
RETA.US Reata Pharmaceuticals Inc 20210824 0 107.24 108.75 104.18 105.87 169200 105.87 down down correct
RETO.US ReTo Eco 20210824 0 0.83 0.854 0.8 0.83 429900 0.83
REVH.US Revolution Healthcare Acquisition Corp 20210824 0 9.72 9.72 9.64 9.68 2200 9.68 down down correct
REVHU.US Revolution Healthcare Acquisition Corp 20210824 0 9.87 9.871 9.8 9.82 3600 9.82 down down correct
REVHW.US Revolution Healthcare Acquisition Corp 20210824 0 0.95 0.95 0.93 0.94 4346 0.94 down down correct
REYN.US Reynolds Consumer Products Inc 20210824 0 28.88 28.89 28.535 28.59 302800 28.3691 down down correct
RFIL.US RF Industries Ltd 20210824 0 7.96 8.14 7.95 8.11 4200 8.11 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20210824 0 15.49 17.4 13.15 15.3 2092900 15.3 down down correct
RGCO.US RGC Resources Inc 20210824 0 24.34 24.37 23.85 24.07 10996 23.8697 down down correct
RGEN.US Repligen Corporation 20210824 0 266.54 271.2 265 270.35 166300 270.35 up up correct
RGLD.US Royal Gold Inc 20210824 0 112.59 113.21 111.06 111.28 208153 110.9354 down down correct
RGLS.US Regulus Therapeutics Inc 20210824 0 0.7 0.72 0.66 0.7 533800 0.7
RGNX.US REGENXBIO Inc 20210824 0 31.73 31.88 30.5 31.63 286000 31.63 down down correct
RGP.US Resources Connection Inc 20210824 0 15.94 15.99 15.76 15.84 172000 15.5829 down down correct
RIBT.US RiceBran Technologies 20210824 0 0.84 0.84 0.8202 0.8208 124946 0.8208 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20210824 0 64.28 64.97 60.5 63.24 66387 63.163 down down correct
RICOU.US Agrico Acquisition Corp. Unit 20210824 0 10.06 10.09 10.06 10.09 164000 10.09 up up correct
RIDE.US Lordstown Motors Corp 20210824 0 5.55 5.785 5.425 5.75 6499400 5.75 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20210824 0 3.75 3.78 3.65 3.73 801000 3.73 down down correct
RILY.US B. Riley Financial Inc 20210824 0 65.51 66.55 65.09 65.67 215094 64.8614 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210824 0 25.9 25.9 25.8 25.85 3400 25.5053 down up incorrect
RILYM.US RILYM 20210824 0 25.95 26.044 25.9 25.97 3200 25.5725 up up correct
RILYN.US B. Riley Financial Inc 20210824 0 26.23 26.35 26.23 26.3 13000 25.894 up up correct
RILYP.US B. Riley Financial Inc 20210824 0 27.25 27.3 27.13 27.2 5600 26.7679 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210824 0 26 26.03 25.94 26.03 4200 25.6528 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20210824 0 25.05 25.05 25.005 25.03 102611 25.03 down down correct
RIOT.US Riot Blockchain Inc 20210824 0 36.066 37.63 34.85 37.63 11224100 37.63 up down incorrect
RIVE.US Riverview Financial Corporation 20210824 0 12.53 12.53 12.4107 12.442 997 12.442 down down correct
RKDA.US Arcadia Biosciences Inc 20210824 0 2.22 2.29 2.18 2.25 194900 2.25 up up correct
RKLB.US Rocket Lab USA Inc. 20210824 0 11.3 11.9 11.11 11.57 1279000 11.57 up up correct
RKLBW.US Rocket Lab USA Equity Warrant 20210824 0 3.21 3.435 3.12 3.2 333089 3.2 down down correct
RLAY.US Relay Therapeutics Inc 20210824 0 32.03 32.03 30.73 31.06 662400 31.06 down down correct
RLMD.US Relmada Therapeutics Inc 20210824 0 24.35 24.78 23.285 24.57 108789 24.57 up up correct
RLYB.US Rallybio Corporation Common Stock 20210824 0 13 13.214 12.67 13.09 60200 13.09 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20210824 0 15.67 15.8 15.11 15.5 11800 15.3618 down down correct
RMBL.US RumbleON Inc 20210824 0 33.714 34.55 33.57 34.12 16600 34.12 up down incorrect
RMBS.US Rambus Inc 20210824 0 23.75 24 23.58 23.85 547300 23.85 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210824 0 7.17 7.54 7.03 7.43 9500 7.43 up up correct
RMGC.US RMG Acquisition Corp. III 20210824 0 9.64 9.66 9.61 9.645 36900 9.645 up up correct
RMGCU.US RMG Acquisition Corp. III 20210824 0 9.82 9.82 9.78 9.8 34000 9.8 down down correct
RMGCW.US RMG Acquisition Corp. III 20210824 0 0.9423 0.9501 0.88 0.91 12246 0.91 down down correct
RMNI.US Rimini Street Inc 20210824 0 9.17 9.2 8.94 9.08 451500 9.08 down up incorrect
RMR.US The RMR Group Inc 20210824 0 39.385 40.1 39.385 39.78 27184 33.7054 up up correct
RMRM.US RMR Mortgage Trust 20210824 0 11.17 11.2 11.17 11.19 6700 11.0392 up up correct
RMTI.US Rockwell Medical Inc 20210824 0 0.63 0.66 0.6 0.64 370700 0.64 up up correct
RNA.US Avidity Biosciences Inc 20210824 0 21.5 21.78 20.96 21.22 195771 21.22 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20210824 0 2.98 3 2.8 2.97 1143900 2.97 down down correct
RNDB.US Randolph Bancorp Inc 20210824 0 20.25 20.75 20.11 20.22 4288 20.1038 down down correct
RNLX.US Renalytix Plc 20210824 0 24.24 24.99 23.01 24.1 59100 24.1 down down correct
RNST.US Renasant Corporation 20210824 0 35.16 35.6 34.96 35.3 181712 34.8522 up down incorrect
RNW.US Renew Energy Global PLC 20210824 0 8.85 9.64 8.43 9.55 910200 9.55 up up correct
RNWK.US RealNetworks Inc 20210824 0 1.63 1.73 1.63 1.71 202800 1.71 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20210824 0 1.36 1.4 1.26 1.4 181000 1.4 up up correct
ROAD.US Construction Partners Inc 20210824 0 32.68 33.43 32.68 33.37 88800 33.37 up up correct
ROCC.US Ranger Oil Corporation 20210824 0 17.63 18.17 17.45 18.05 260219 18.05 up up correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20210824 0 10.02 10.04 10.02 10.04 4000 10.04 up up correct
ROCK.US Gibraltar Industries Inc 20210824 0 73.07 73.39 71.97 73.05 54300 73.05 down down correct
ROCR.US Roth CH Acquisition III Co 20210824 0 9.89 9.89 9.85 9.88 18900 9.88 down down correct
ROCRU.US Roth CH Acquisition III Co 20210824 0 10.16 10.16 10.16 10.16 0 10.16
ROCRW.US Roth CH Acquisition III Co 20210824 0 1.135 1.15 1.05 1.06 22261 1.06 down down correct
ROIC.US Retail Opportunity Investments Corp 20210824 0 17.32 17.605 17.16 17.57 1110029 17.2962 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210824 0 9.92 9.93 9.84 9.89 749400 9.89 down down correct
ROKU.US Roku Inc 20210824 0 363.06 364.23 352.14 356.82 2929400 356.82 down down correct
ROLL.US RBC Bearings Incorporated 20210824 0 226.76 228.36 226.42 227.19 50700 227.19 up up correct
ROOT.US Root Inc 20210824 0 5.65 6.03 5.6357 5.84 4039239 5.84 up up correct
ROST.US Ross Stores Inc 20210824 0 124.95 125.63 123.47 123.79 2393669 123.169 down down correct
ROVR.US Rover Group Inc 20210824 0 10.22 11.37 10.115 11.29 225900 11.29 up up correct
ROVRW.US Rover Group Inc 20210824 0 2 2.55 1.945 2.39 85512 2.39 up up correct
RPAY.US Repay Holdings Corporation 20210824 0 22.94 23.225 22.59 22.6 371200 22.6 down up incorrect
RPD.US Rapid7 Inc 20210824 0 113.91 116.45 113.91 115.13 489100 115.13 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20210824 0 7.6 7.7 7.11 7.39 36500 7.39 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20210824 0 21.64 22.98 20.36 22.18 147400 22.18 up down incorrect
RPRX.US Royalty Pharma plc 20210824 0 38.63 39.16 38.455 39.07 1230704 38.9136 up down incorrect
RPTX.US Repare Therapeutics Inc 20210824 0 33.96 34.52 33.22 33.98 46000 33.98 up up correct
RRBI.US Red River Bancshares Inc 20210824 0 50.8 52 50.45 50.55 9100 50.4129 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210824 0 22.18 23.1 22.01 22.53 333600 22.53 up up correct
RRR.US Red Rock Resorts Inc 20210824 0 42.52 43.75 42.52 43.35 664653 40.7854 up up correct
RSLS.US ReShape Lifesciences Inc 20210824 0 3.164 3.3 3.12 3.15 1370400 3.15 down down correct
RSSS.US Research Solutions Inc 20210824 0 2.4 2.58 2.4 2.48 21200 2.48 up up correct
RSVR.US Reservoir Media Inc 20210824 0 7.92 7.969 7.65 7.81 18100 7.81 down down correct
RSVRW.US Reservoir Media Management Inc 20210824 0 0.866 0.866 0.795 0.8 23500 0.8 down down correct
RTLR.US Rattler Midstream LP 20210824 0 10.65 10.77 10.6 10.63 462000 10.4027 down down correct
RTPY.US Reinvent Technology Partners Y 20210824 0 9.85 9.86 9.83 9.85 182300 9.85
RTPYU.US Reinvent Technology Partners Y 20210824 0 9.98 10 9.97 9.99 50000 9.99 up up correct
RTPYW.US Reinvent Technology Partners Y 20210824 0 1.28 1.29 1.2 1.28 69682 1.28
RUBY.US Rubius Therapeutics Inc 20210824 0 21.24 21.648 20.56 20.93 302974 20.93 down down correct
RUN.US Sunrun Inc 20210824 0 44.63 45.6 44.15 44.41 3429900 44.41 down up incorrect
RUSHA.US Rush Enterprises Inc 20210824 0 44.7 45.4062 44.3 44.37 75000 44.2123 down down correct
RUSHB.US Rush Enterprises Inc 20210824 0 43.76 43.76 42.38 42.82 12127 42.6686 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210824 0 19.24 19.92 19.17 19.77 411700 19.77 up down incorrect
RVACU.US Riverview Acquisition Corp. Unit 20210824 0 9.85 9.92 9.8 9.82 15300 9.82 down down correct
RVMD.US Revolution Medicines Inc 20210824 0 26.27 26.3 25.39 25.94 401300 25.94 down down correct
RVNC.US Revance Therapeutics Inc 20210824 0 27.54 27.73 26.88 27.14 199000 27.14 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210824 0 3.41 4.34 3.41 3.72 2647900 3.72 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210824 0 0.399 0.4081 0.3452 0.4075 67925 0.4075 up up correct
RVSB.US Riverview Bancorp Inc 20210824 0 7.37 7.475 7.35 7.39 15699 7.3351 up down incorrect
RWLK.US ReWalk Robotics Ltd 20210824 0 1.3 1.42 1.3 1.41 445500 1.41 up up correct
RXDX.US Prometheus Biosciences Inc 20210824 0 22.32 23.14 22.19 22.53 34645 22.53 up up correct
RXRA.US RXR Acquisition Corp 20210824 0 9.7 9.7 9.7 9.7 0 9.7
RXRAU.US RXR Acquisition Corp 20210824 0 9.86 9.9 9.86 9.9 3400 9.9 up up correct
RXRAW.US RXR Acquisition Corp 20210824 0 0.8 0.8001 0.8 0.8001 1133 0.8001 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20210824 0 21.79 22.77 20.8 21.2 232700 21.2 down down correct
RXST.US RxSight Inc. Common Stock 20210824 0 12.62 14.949 12.2 14.49 318300 14.49 up up correct
RXT.US Rackspace Technology Inc 20210824 0 13.58 13.81 13.47 13.75 784196 13.75 up up correct
RYAAY.US Ryanair Holdings plc 20210824 0 108.86 109.93 108.28 108.53 83900 108.53 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210824 0 12.8 12.83 12.26 12.41 156300 12.41 down down correct
RZB.US Reinsurance Group of America Incorporated 20210824 0 28.99 29.06 28.8821 29.02 19355 28.3001 up up correct
RZLT.US Rezolute Inc 20210824 0 9.81 9.99 9.81 9.985 2573 9.985 up up correct
SABR.US Sabre Corporation 20210824 0 10.25 10.95 10.25 10.88 6981400 10.88 up up correct
SABRP.US Sabre Corporation 20210824 0 136.65 141.05 136.65 140.37 7000 138.5764 up up correct
SABS.US SAB Biotherapeutics Inc 20210824 0 9.95 9.97 9.93 9.97 17800 9.97 up up correct
SAFM.US Sanderson Farms Inc 20210824 0 193.02 193.16 192.41 192.58 175693 192.1271 down down correct
SAFT.US Safety Insurance Group Inc 20210824 0 81.67 81.67 80.81 80.99 45476 79.1797 down down correct
SAGE.US Sage Therapeutics Inc 20210824 0 43.11 43.525 42.21 43.29 328600 43.29 up up correct
SAIA.US Saia Inc 20210824 0 254.93 255.51 251.78 254.14 92800 254.14 down up incorrect
SAL.US Salisbury Bancorp Inc 20210824 0 48.63 49.7 48.565 49 4567 48.7212 up up correct
SALM.US Salem Media Group Inc 20210824 0 2.55 2.74 2.55 2.68 140200 2.68 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210824 0 15.72 16.14 15.295 15.95 16924 15.6186 up up correct
SANA.US Sana Biotechnology Inc 20210824 0 23.23 24.63 23 23.94 875873 23.94 up up correct
SANM.US Sanmina Corporation 20210824 0 37.46 37.86 37.4 37.79 216000 37.79 up up correct
SANW.US S&W Seed Company 20210824 0 2.86 2.91 2.86 2.86 38700 2.86
SASR.US Sandy Spring Bancorp Inc 20210824 0 42.7 43.39 42.7 43.11 92650 42.8389 up up correct
SATS.US EchoStar Corporation 20210824 0 25.08 25.37 24.95 25.29 361900 25.29 up up correct
SAVA.US Cassava Sciences Inc 20210824 0 122.41 123.37 115.53 117.83 5134800 117.83 down up incorrect
SBAC.US SBA Communications Corporation 20210824 0 358.94 358.94 351.81 352.64 540880 351.4722 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20210824 0 31.77 32.12 31.61 31.85 141361 31.5907 up up correct
SBEA.US SilverBox Engaged Merger Corp I 20210824 0 9.64 9.73 9.63 9.725 23000 9.725 up down incorrect
SBEAU.US SilverBox Engaged Merger Corp I 20210824 0 9.93 9.93 9.925 9.93 5300 9.93
SBEAW.US SilverBox Engaged Merger Corp I 20210824 0 0.6411 0.6411 0.6401 0.6401 565 0.6401 down down correct
SBET.US Sharplink Gaming Ltd 20210824 0 4.8 5.22 4.76 5.19 802900 5.19 up up correct
SBFG.US SB Financial Group Inc 20210824 0 18.01 18.01 18.01 18.01 266 17.9025
SBGI.US Sinclair Broadcast Group Inc 20210824 0 29.25 30 29.25 29.95 193908 29.4967 up up correct
SBLK.US Star Bulk Carriers Corp 20210824 0 21.94 22.58 21.65 21.81 2232367 20.6479 down up incorrect
SBNY.US Signature Bank 20210824 0 254.1 259.46 253.7 257.76 306264 257.2716 up up correct
SBNYP.US Signature Bank 20210824 0 26.08 26.09 26.02 26.09 34200 25.4645 up up correct
SBRA.US Sabra Health Care REIT Inc 20210824 0 15.7 16.045 15.575 16.03 1889819 15.704 up up correct
SBSI.US Southside Bancshares Inc 20210824 0 37.08 37.515 36.005 36.87 61040 36.5434 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210824 0 5.24 5.35 5.24 5.29 10100 5.29 up up correct
SBTX.US Silverback Therapeutics Inc 20210824 0 28.13 28.84 25.7 26.02 226800 26.02 down down correct
SBUX.US Starbucks Corporation 20210824 0 115.39 115.85 114.94 115.08 3447343 114.5859 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20210824 0 9.62 9.69 9.613 9.68 4700 9.68 up down incorrect
SCAQU.US Stratim Cloud Acquisition Corp 20210824 0 9.837 9.837 9.82 9.82 500 9.82 down down correct
SCAQW.US Stratim Cloud Acquisition Corp 20210824 0 0.7001 0.7001 0.6418 0.6418 4109 0.6418 down down correct
SCHL.US Scholastic Corporation 20210824 0 33.8 34.04 33.51 33.71 155851 33.4185 down down correct
SCHN.US Schnitzer Steel Industries Inc 20210824 0 50.15 51.04 49.55 49.66 149471 49.4837 down down correct
SCKT.US Socket Mobile Inc 20210824 0 6.07 6.35 6.05 6.2 76600 6.2 up up correct
SCLE.US Broadscale Acquisition Corp 20210824 0 9.63 9.63 9.62 9.62 1400 9.62 down down correct
SCLEU.US Broadscale Acquisition Corp 20210824 0 9.83 9.87 9.83 9.84 4800 9.84 up up correct
SCLEW.US Broadscale Acquisition Corp 20210824 0 0.75 0.805 0.7401 0.7703 14000 0.7703 up up correct
SCOA.US Scion Tech Growth I 20210824 0 9.7 9.73 9.68 9.73 29559 9.73 up up correct
SCOAU.US Scion Tech Growth I 20210824 0 9.94 9.98 9.93 9.98 11200 9.98 up up correct
SCOAW.US Scion Tech Growth I 20210824 0 0.785 0.7969 0.7213 0.7601 22372 0.7601 down down correct
SCOB.US ScION Tech Growth II 20210824 0 9.64 9.7 9.64 9.7 1300 9.7 up up correct
SCOBU.US ScION Tech Growth II 20210824 0 9.908 9.909 9.9 9.9 1300 9.9 down down correct
SCOBW.US ScION Tech Growth II 20210824 0 0.8 0.8209 0.76 0.76 9512 0.76 down down correct
SCOR.US comScore Inc 20210824 0 3.65 3.74 3.65 3.69 555800 3.69 up up correct
SCPH.US scPharmaceuticals Inc 20210824 0 5.26 5.3 5.09 5.25 79853 5.25 down down correct
SCPL.US SciPlay Corporation 20210824 0 18.13 18.54 18.01 18.38 637300 18.38 up up correct
SCPS.US Scopus BioPharma Inc 20210824 0 4.5 4.69 4.47 4.51 62600 4.51 up up correct
SCR.US Score Media and Gaming Inc 20210824 0 33.14 33.82 33.1 33.8 562549 33.8 up up correct
SCSC.US ScanSource Inc 20210824 0 29.24 30.84 28.65 30.71 172900 30.71 up down incorrect
SCVL.US Shoe Carnival Inc 20210824 0 37.86 40.5052 37.74 40.33 488834 40.2429 up up correct
SCVX.US UN 20210824 0 10.25 10.25 10.25 10.25 218 10.25
SCWX.US SecureWorks Corp 20210824 0 19.1 19.93 19.05 19.55 41900 19.55 up down incorrect
SCYX.US SCYNEXIS Inc 20210824 0 6.08 6.38 6.08 6.36 137200 6.36 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20210824 0 9.636 9.67 9.63 9.67 1000 9.67 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210824 0 9.982 9.99 9.94 9.94 3300 9.94 down down correct
SDACW.US Sustainable Development Acquisition I Corp 20210824 0 0.6816 0.6868 0.601 0.637 10730 0.637 down down correct
SDC.US SmileDirectClub Inc 20210824 0 4.9 5.21 4.84 5.13 6447300 5.13 up up correct
SDGR.US Schrödinger Inc 20210824 0 58.173 59.37 57.31 59.24 532600 59.24 up up correct
SDH.US Global Internet of People Inc 20210824 0 2.54 2.68 2.54 2.63 12700 2.63 up up correct
SEAC.US SeaChange International Inc 20210824 0 0.98 1.02 0.98 1.01 204400 1.01 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210824 0 9.91 9.94 9.91 9.92 17200 9.92 up up correct
SEATW.US Vivid Seats Inc. Warrant 20210824 0 1.45 1.5 1.44 1.5 40905 1.4039 up down incorrect
SECO.US Secoo Holding Limited 20210824 0 1.7 1.76 1.68 1.75 43200 1.75 up up correct
SEDG.US SolarEdge Technologies Inc 20210824 0 282.74 287.665 276.67 279.75 308200 279.75 down down correct
SEED.US Origin Agritech Limited 20210824 0 9.25 9.57 8.89 8.97 126400 8.97 down down correct
SEEL.US Seelos Therapeutics Inc 20210824 0 2.02 2.05 1.97 2 1649500 2 down down correct
SEER.US Seer Inc 20210824 0 34.47 35.55 34.1414 35.39 528105 35.39 up up correct
SEIC.US SEI Investments Company 20210824 0 61.55 62.18 61.44 61.81 219555 61.4001 up up correct
SELB.US Selecta Biosciences Inc 20210824 0 4.11 4.12 3.95 4.04 665500 4.04 down up incorrect
SELF.US Global Self Storage Inc 20210824 0 5.14 5.18 5.05 5.05 37514 4.9279 down down correct
SENEA.US Seneca Foods Corporation 20210824 0 49.47 50.2 48.81 49.98 24400 49.98 up up correct
SENEB.US Seneca Foods Corporation 20210824 0 49.31 49.31 49.31 49.31 0 49.31
SERA.US Sera Prognostics Inc. Class A Common Stock 20210824 0 11.43 11.465 10.52 10.85 57000 10.85 down down correct
SESN.US Sesen Bio Inc 20210824 0 1.12 1.15 1.01 1.05 37210600 1.05 down down correct
SFBC.US Sound Financial Bancorp Inc 20210824 0 43.3776 43.3776 43.3776 43.3776 203 43.2021
SFBS.US ServisFirst Bancshares Inc 20210824 0 71.99 72.64 71.475 72.31 111900 72.1281 up up correct
SFET.US Safe 20210824 0 1.15 1.2 1.15 1.2 269800 1.2 up up correct
SFIX.US Stitch Fix Inc 20210824 0 41.18 42.97 41.097 42.67 1209600 42.67 up up correct
SFM.US Sprouts Farmers Market Inc 20210824 0 24.85 24.85 24.15 24.29 2012336 24.29 down down correct
SFNC.US Simmons First National Corporation 20210824 0 28.87 29.08 28.72 28.88 203706 28.5221 up down incorrect
SFST.US Southern First Bancshares Inc 20210824 0 49.54 50.1 49.26 49.61 10300 49.61 up up correct
SFT.US Shift Technologies Inc 20210824 0 7.45 7.6 7.39 7.45 1363685 7.45
SGA.US Saga Communications Inc 20210824 0 24.07 24.4 22.2581 24.18 4002 23.3644 up up correct
SGBX.US SG Blocks Inc 20210824 0 3.38 3.574 3.29 3.35 110100 3.35 down down correct
SGC.US Superior Group of Companies Inc 20210824 0 23.08 23.18 22.76 22.87 25519 22.7619 down down correct
SGEN.US Seagen Inc 20210824 0 165.84 168 164.59 167.94 435200 167.94 up up correct
SGH.US SMART Global Holdings Inc 20210824 0 43.45 44.29 43.12 43.93 197500 43.93 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20210824 0 37.81 38.71 37.66 37.75 256100 37.75 down down correct
SGLB.US Sigma Labs Inc 20210824 0 3.21 3.32 3.2 3.32 130685 3.32 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20210824 0 0.2001 0.2001 0.2001 0.2001 611 0.2001
SGMA.US SigmaTron International Inc 20210824 0 5.87 5.95 5.8 5.88 19300 5.88 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20210824 0 7.13 7.13 6.95 7.05 10800 7.05 down down correct
SGMO.US Sangamo Therapeutics Inc 20210824 0 9.95 9.97 9.62 9.81 607300 9.81 down down correct
SGMS.US Scientific Games Corporation 20210824 0 71 71.93 70.52 71.45 765500 71.45 up up correct
SGOC.US SGOCO Group Ltd 20210824 0 5.53 6.84 5.22 6.08 3817900 6.08 up up correct
SGRP.US SPAR Group Inc 20210824 0 1.68 1.8 1.67 1.69 94900 1.69 up up correct
SGRY.US Surgery Partners Inc 20210824 0 45.01 46.36 44.605 45.93 351900 45.93 up up correct
SGTX.US Sigilon Therapeutics Inc 20210824 0 5.06 5.49 5.035 5.42 115600 5.42 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210824 0 9.66 9.68 9.66 9.66 3400 9.66
SHACU.US SCP & CO Healthcare Acquisition Company 20210824 0 9.97 9.97 9.97 9.97 0 9.97
SHACW.US SCP & CO Healthcare Acquisition Company 20210824 0 0.551 0.551 0.55 0.55 560 0.55 down down correct
SHBI.US Shore Bancshares Inc 20210824 0 17.47 17.48 17.3 17.39 5895 17.2857 down up incorrect
SHC.US Sotera Health Company 20210824 0 23.88 25.39 22.86 25.13 891400 25.13 up up correct
SHCR.US Sharecare Inc 20210824 0 7.49 7.66 7.02 7.24 1454500 7.24 down down correct
SHCRW.US Sharecare Inc 20210824 0 1.3 1.35 1.195 1.23 30388 1.23 down down correct
SHEN.US Shenandoah Telecommunications Company 20210824 0 30.85 30.85 29.68 29.73 262823 29.6543 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210824 0 1.16 1.19 1.13 1.18 6619100 1.18 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210824 0 0.058 0.063 0.057 0.06 29450 0.06 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210824 0 0.103 0.1039 0.0908 0.1 14202 0.1 down up incorrect
SHLS.US Shoals Technologies Group Inc 20210824 0 31.74 32.03 31.27 31.37 584000 31.37 down down correct
SHO.US PI 20210824 0 25.9285 26 25.745 26 18348 26 up up correct
SHOO.US Steven Madden Ltd 20210824 0 40.82 41.75 40.69 41.48 433325 41.1879 up up correct
SHPW.US WT 20210824 0 1.05 1.09 0.98 1.025 8315 1.025 down down correct
SHQAU.US Shelter Acquisition Corporation I Units 20210824 0 9.908 9.908 9.908 9.908 0 9.908
SHQAW.US Shelter Acquisition Corporation I Warrants 20210824 0 0.5 0.5 0.4899 0.4899 6000 0.4899 down down correct
SHYF.US The Shyft Group Inc 20210824 0 41.75 42.135 41.61 42.01 90240 41.9899 up up correct
SI.US PA 20210824 0 24.25 24.32 24.2 24.25 116905 23.884
SIBN.US SI 20210824 0 20.25 22.25 19.97 22.05 732800 22.05 up up correct
SIEB.US Siebert Financial Corp 20210824 0 3.8 3.83 3.6 3.75 613500 3.75 down up incorrect
SIEN.US Sientra Inc 20210824 0 6.09 6.36 6.05 6.19 419500 6.19 up down incorrect
SIFY.US Sify Technologies Limited 20210824 0 3.4 3.64 3.39 3.61 216500 3.61 up down incorrect
SIGA.US SIGA Technologies Inc 20210824 0 6.4 6.49 6.35 6.48 200900 6.48 up up correct
SIGI.US Selective Insurance Group Inc 20210824 0 85.12 85.43 83.96 84.36 89336 84.0637 down up incorrect
SIGIP.US Selective Insurance Group Inc 20210824 0 26.32 26.32 26.24 26.25 3500 25.6622 down down correct
SILC.US Silicom Ltd 20210824 0 43.29 44.59 43.29 44 19000 44 up up correct
SILK.US Silk Road Medical Inc 20210824 0 50.78 54.27 49.99 53.49 281200 53.49 up up correct
SIMO.US Silicon Motion Technology Corporation 20210824 0 72.99 73 70.56 71.77 290081 71.26 down down correct
SINO.US Sino 20210824 0 2.93 3.08 2.76 2.79 714900 2.79 down down correct
SINT.US Sintx Technologies Inc 20210824 0 1.41 1.458 1.38 1.44 356200 1.44 up up correct
SIOX.US Sio Gene Therapies Inc 20210824 0 1.85 1.91 1.84 1.86 839600 1.86 up up correct
SIRI.US Sirius XM Holdings Inc 20210824 0 6.2219 6.33 6.2 6.31 9934349 6.2886 up up correct
SISI.US Shineco Inc 20210824 0 7.52 7.76 7.3972 7.68 137732 7.68 up up correct
SITM.US SiTime Corporation 20210824 0 202.36 207.76 198.408 203.93 204900 203.93 up up correct
SIVB.US SVB Financial Group 20210824 0 564.29 571.75 564.29 568.38 307300 568.38 up up correct
SIVBP.US SVB Financial Group 20210824 0 26.93 26.949 26.82 26.94 16100 26.6088 up down incorrect
SJ.US Scienjoy Holding Corporation 20210824 0 4.755 5.29 4.64 4.68 198597 4.68 down down correct
SKIN.US The Beauty Health Company 20210824 0 22 22.74 21.64 22.72 1730600 22.72 up up correct
SKINW.US The Beauty Health Company 20210824 0 10.27 11.15 10.129 11.04 152902 11.04 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20210824 0 9.68 9.68 9.6 9.61 14924 9.61 down down correct
SKYAU.US Skydeck Acquisition Corp 20210824 0 9.9 9.9 9.87 9.89 25500 9.89 down down correct
SKYAW.US Skydeck Acquisition Corp. Warrants 20210824 0 0.9101 0.94 0.89 0.9399 4806 0.9399 up up correct
SKYT.US SkyWater Technology Inc 20210824 0 24.365 27.3 23.6 26.84 1947295 26.84 up up correct
SKYW.US SkyWest Inc 20210824 0 41.99 43.99 41.77 43.94 422500 43.94 up up correct
SLAB.US Silicon Laboratories Inc 20210824 0 158.67 159.29 157.75 157.88 711500 157.88 down down correct
SLAC.US WT 20210824 0 1 1.01 0.95 0.95 40792 0.95 down down correct
SLAMU.US Slam Corp 20210824 0 9.951 9.951 9.83 9.83 3600 9.83 down down correct
SLAMW.US Slam Corp 20210824 0 0.75 0.84 0.7249 0.795 55163 0.795 up up correct
SLCR.US Silver Crest Acquisition Corporation 20210824 0 9.8 9.83 9.78 9.79 99100 9.79 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20210824 0 10.065 10.065 10.044 10.044 5300 10.044 down up incorrect
SLCRW.US Silver Crest Acquisition Corporation 20210824 0 0.68 0.68 0.5706 0.59 166457 0.59 down down correct
SLDB.US Solid Biosciences Inc 20210824 0 2.61 2.71 2.57 2.67 384600 2.67 up up correct
SLGC.US Somalogic Inc 20210824 0 10 10.1 9.95 10.03 420800 10.03 up up correct
SLGG.US Super League Gaming Inc 20210824 0 3.69 4.12 3.69 4.09 620500 4.09 up up correct
SLGL.US Sol 20210824 0 9.3 9.9 9.28 9.77 5400 9.77 up down incorrect
SLGN.US Silgan Holdings Inc 20210824 0 40.24 42.32 40.24 42.03 306845 41.7548 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210824 0 3.13 3.13 3.01 3.045 32300 3.045 down down correct
SLM.US SLM Corporation 20210824 0 18.39 18.635 18.28 18.31 3475536 18.168 down up incorrect
SLMBP.US SLM Corporation 20210824 0 60.5 61.3597 60.5 61.3597 1034 60.4308 up up correct
SLN.US Silence Therapeutics plc 20210824 0 23.02 23.32 23.01 23.3 9200 23.3 up up correct
SLNG.US Stabilis Solutions Inc 20210824 0 6.66 6.78 6.21 6.53 8200 6.53 down down correct
SLNH.US Soluna Holdings Inc 20210824 0 7.62 8 7.54 7.84 93300 7.84 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20210824 0 24.5 24.5 23.55 24 36600 23.192 down up incorrect
SLNO.US Soleno Therapeutics Inc 20210824 0 0.831 0.932 0.823 0.887 328100 0.887 up up correct
SLP.US Simulations Plus Inc 20210824 0 45.24 45.875 44.24 45.63 70209 45.63 up up correct
SLRC.US SLR Investment Corp 20210824 0 19.11 19.1219 18.84 18.86 101409 18.0619 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210824 0 0.866 0.94 0.832 0.94 758600 0.94 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20210824 0 9.23 9.4 9.07 9.34 201100 9.34 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210824 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210824 0 45.22 45.73 44.2283 45.17 65424 45.0241 down down correct
SMBK.US SmartFinancial Inc 20210824 0 24.85 24.98 24.35 24.65 23864 24.5949 down down correct
SMCI.US Super Micro Computer Inc 20210824 0 35.85 36.15 35.42 35.49 144200 35.49 down down correct
SMED.US Sharps Compliance Corp 20210824 0 8.75 9.39 8.75 9.09 163400 9.09 up down incorrect
SMFR.US Sema4 Holdings Corp 20210824 0 9.55 9.57 9.14 9.36 659700 9.36 down down correct
SMFRW.US Sema4 Holdings Corp 20210824 0 2.822 2.98 2.73 2.94 16198 2.94 up up correct
SMID.US Smith 20210824 0 18.62 18.93 18.61 18.93 10500 18.93 up up correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20210824 0 9.52 9.56 9.52 9.54 235400 9.54 up up correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20210824 0 10.045 10.045 10.045 10.045 0 10.045
SMIT.US Schmitt Industries Inc 20210824 0 5.25 5.41 5.19 5.36 11100 5.36 up down incorrect
SMLR.US Semler Scientific Inc. Common Stock 20210824 0 107 108.49 106.23 108.49 14800 108.49 up up correct
SMMF.US Summit Financial Group Inc 20210824 0 23.9 23.93 23.67 23.82 7258 23.4817 down down correct
SMMT.US Summit Therapeutics Inc 20210824 0 8.02 8.14 7.855 8.1 102600 8.1 up down incorrect
SMPL.US The Simply Good Foods Company 20210824 0 35.3 35.46 34.3 34.75 460500 34.75 down down correct
SMSI.US Smith Micro Software Inc 20210824 0 5.07 5.1 4.88 4.92 425800 4.92 down down correct
SMTC.US Semtech Corporation 20210824 0 65.41 66.27 65.08 66.21 259600 66.21 up up correct
SMTI.US Sanara MedTech Inc 20210824 0 32.97 33.51 31.4501 33.23 3019 33.23 up up correct
SNAX.US Stryve Foods Inc 20210824 0 6.25 6.83 6.22 6.74 32500 6.74 up up correct
SNAXW.US Stryve Foods Inc 20210824 0 0.825 0.8999 0.76 0.83 24476 0.83 up up correct
SNBR.US Sleep Number Corporation 20210824 0 93.41 98.21 93.2 96.94 224200 96.94 up up correct
SNCE.US Science 37 Holdings Inc 20210824 0 9.89 9.91 9.889 9.9 20800 9.9 up up correct
SNCR.US Synchronoss Technologies Inc 20210824 0 2.61 2.74 2.6 2.7 442100 2.7 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20210824 0 25.1 25.1 25 25.06 10762 25.06 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20210824 0 32.01 32.36 30.77 31.33 290000 31.33 down down correct
SND.US Smart Sand Inc 20210824 0 2.22 2.3 2.2 2.26 207900 2.26 up up correct
SNDL.US Sundial Growers Inc 20210824 0 0.728 0.78 0.721 0.77 126250000 0.77 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20210824 0 16.49 16.9 16.1 16.81 227800 16.81 up up correct
SNES.US SenesTech Inc 20210824 0 1.72 1.81 1.68 1.77 218200 1.77 up up correct
SNEX.US StoneX Group Inc 20210824 0 66.99 66.99 65.48 65.71 16800 65.71 down down correct
SNFCA.US Security National Financial Corporation 20210824 0 9.11 9.32 9.11 9.24 32300 9.24 up up correct
SNGX.US Soligenix Inc 20210824 0 0.95 0.95 0.91 0.93 303400 0.93 down down correct
SNGXW.US Soligenix Inc. Warrant 20210824 0 0.1103 0.1198 0.1103 0.1112 5475 0.1112 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210824 0 5.85 6.1 5.8 5.93 490800 5.93 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20210824 0 19.09 20.04 18.735 19.99 220800 19.99 up up correct
SNPS.US Synopsys Inc 20210824 0 322.21 325.08 321.17 324.95 627700 324.95 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210824 0 7.24 7.41 6.93 7.16 51500 7.16 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20210824 0 9.64 9.68 9.62 9.65 3437800 9.65 up down incorrect
SNRHU.US Senior Connect Acquisition Corp. I 20210824 0 10 10 10 10 500 10
SNRHW.US Senior Connect Acquisition Corp. I 20210824 0 0.755 0.756 0.6562 0.6725 16751 0.6725 down down correct
SNSE.US Sensei Biotherapeutics Inc 20210824 0 8.69 10.17 8.69 10.08 281800 10.08 up up correct
SNT.US Senstar Technologies Ltd. 20210824 0 5.48 5.6 5.41 5.55 794081 3.7966 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20210824 0 4.98 6.77 4.81 6.1 4874100 6.1 up up correct
SNY.US Sanofi 20210824 0 52.06 52.28 51.83 52.11 2013800 52.11 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210824 0 14.48 14.93 14.47 14.76 13649900 14.76 up down incorrect
SOFIW.US SoFi Technologies Inc. Warrants 20210824 0 5 5.15 4.89 4.89 242000 4.89 down down correct
SOHO.US Sotherly Hotels Inc 20210824 0 2.22 2.37 2.21 2.34 147100 2.34 up up correct
SOHOB.US Sotherly Hotels Inc 20210824 0 17.53 17.55 17.309 17.309 7000 17.309 down down correct
SOHON.US Sotherly Hotels Inc 20210824 0 18 18 17.74 17.74 2900 17.74 down down correct
SOHOO.US Sotherly Hotels Inc 20210824 0 17.2 17.2 17 17.03 3600 17.03 down down correct
SOHU.US Sohu.com Limited 20210824 0 21.27 22.24 21.27 22.12 308300 22.12 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210824 0 3.37 3.51 3.35 3.49 1919300 3.49 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210824 0 1.3599 1.3786 1.27 1.3784 20593 1.3784 up down incorrect
SOLY.US Soliton Inc 20210824 0 20.4 20.52 20.03 20.3 84700 20.3 down down correct
SONM.US Sonim Technologies Inc 20210824 0 0.3799 0.4276 0.3799 0.405 718331 4.05 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210824 0 0.62 0.65 0.6 0.64 13732800 0.64 up up correct
SONO.US Sonos Inc 20210824 0 38.88 40.32 38.82 40.15 3852500 40.15 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20210824 0 18.25 18.25 17.4 17.7 51200 17.7 down down correct
SOTK.US Sono 20210824 0 3.05 3.05 3.03 3.04 2900 3.04 down down correct
SP.US SP Plus Corporation 20210824 0 30.98 31.27 30.4 30.46 61600 30.46 down up incorrect
SPCB.US SuperCom Ltd 20210824 0 1.1 1.14 1.08 1.12 257200 1.12 up up correct
SPFI.US South Plains Financial Inc 20210824 0 23.05 23.32 22.61 22.68 46400 22.6029 down up incorrect
SPI.US SPI Energy Co. Ltd 20210824 0 5.09 5.22 4.99 5.17 188800 5.17 up up correct
SPKAR.US SPK Acquisition Corp. Right 20210824 0 0.35 0.362 0.35 0.362 60101 0.362 up up correct
SPKAU.US SPK Acquisition Corp Unit 20210824 0 10.045 10.045 10.045 10.045 100 10.045
SPKB.US Silver Spike Acquisition Corp II 20210824 0 9.62 9.62 9.62 9.62 400 9.62
SPKBU.US Silver Spike Acquisition Corp II 20210824 0 9.92 9.92 9.92 9.92 0 9.92
SPKBW.US Silver Spike Acquisition Corp II 20210824 0 1.18 1.18 1.18 1.18 401 1.18
SPKE.US Spark Energy Inc 20210824 0 26.2494 26.3 26.2494 26.25 1796 26.0686 up up correct
SPLK.US Splunk Inc 20210824 0 146.45 153.18 145.92 153.02 3631200 153.02 up up correct
SPNE.US SeaSpine Holdings Corporation 20210824 0 15.8 15.978 15.54 15.64 52400 15.64 down up incorrect
SPNS.US Sapiens International Corporation N.V 20210824 0 28.6 29.12 28.53 28.91 65800 28.91 up up correct
SPOK.US Spok Holdings Inc 20210824 0 8.21 8.31 7.95 7.97 215345 7.8756 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210824 0 2.32 2.39 2.31 2.38 1690400 2.38 up up correct
SPRB.US Spruce Biosciences Inc 20210824 0 8.42 8.42 7.72 7.9 24900 7.9 down down correct
SPRO.US Spero Therapeutics Inc 20210824 0 16.55 16.728 16.065 16.23 191700 16.23 down down correct
SPSC.US SPS Commerce Inc 20210824 0 128.19 128.67 126.45 128.25 161900 128.25 up up correct
SPT.US Sprout Social Inc 20210824 0 111.52 114.89 110.37 114.5 336900 114.5 up down incorrect
SPTK.US SportsTek Acquisition Corp 20210824 0 9.63 9.63 9.63 9.63 0 9.63
SPTKU.US SportsTek Acquisition Corp 20210824 0 9.9 9.9 9.9 9.9 0 9.9
SPTKW.US SportsTek Acquisition Corp 20210824 0 0.6134 0.6134 0.6133 0.6133 900 0.6133 down up incorrect
SPTN.US SpartanNash Company 20210824 0 21.01 21.26 20.97 21.19 216415 20.8148 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210824 0 17.66 17.77 17.66 17.71 521700 17.71 up up correct
SPWR.US SunPower Corporation 20210824 0 22 22.46 21.65 21.82 2836900 21.82 down down correct
SQBG.US Sequential Brands Group Inc 20210824 0 10.22 11.11 10.09 10.97 87100 10.97 up down incorrect
SQBGQ.US Sequential Brands Group Inc 20210824 0 10.22 11.11 10.09 10.97 87100 10.97 up up correct
SQFT.US Presidio Property Trust Inc 20210824 0 3.7 3.96 3.7 3.84 226200 3.643 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20210824 0 24.98 25.04 24.98 25.04 2200 24.0387 up up correct
SRAX.US SRAX Inc 20210824 0 4.93 5.22 4.81 5.09 821000 5.09 up up correct
SRCE.US 1st Source Corporation 20210824 0 46.85 46.97 46.41 46.58 27306 46.2809 down up incorrect
SRCL.US Stericycle Inc 20210824 0 66.38 66.82 66.09 66.19 272400 66.19 down up incorrect
SRDX.US Surmodics Inc 20210824 0 58.01 58.12 55.7 56.14 26100 56.14 down down correct
SREV.US ServiceSource International Inc 20210824 0 1.54 1.54 1.48 1.5 84700 1.5 down up incorrect
SRGA.US Surgalign Holdings Inc 20210824 0 1.29 1.3 1.2 1.29 4934700 1.29
SRNE.US Sorrento Therapeutics Inc 20210824 0 8.8 9.15 8.68 9.1 4849506 9.1 up up correct
SRPT.US Sarepta Therapeutics Inc 20210824 0 73.66 77.79 73.05 77.35 971800 77.35 up up correct
SRRA.US Sierra Oncology Inc 20210824 0 20.78 21.03 20.78 20.84 14700 20.84 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210824 0 40.37 40.37 40.37 40.37 0 40.37
SRRK.US Scholar Rock Holding Corporation 20210824 0 41.25 41.25 38.837 39.82 80800 39.82 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210824 0 9.76 9.76 9.69 9.69 1300 9.69 down up incorrect
SRSAU.US Sarissa Capital Acquisition Corp 20210824 0 10 10 10 10 500 10
SRSAW.US Sarissa Capital Acquisition Corp 20210824 0 1.05 1.195 1.04 1.195 600 1.195 up up correct
SRTS.US Sensus Healthcare Inc 20210824 0 3.56 3.56 3.39 3.49 23700 3.49 down down correct
SRZN.US Surrozen Inc. Common Stock 20210824 0 7.51 8.18 7.5 8.03 3400 8.03 up down incorrect
SRZNW.US Surrozen Inc. Warrant 20210824 0 0.85 0.8882 0.85 0.86 2392 0.86 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210824 0 9.65 9.68 9.65 9.68 156500 9.68 up up correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210824 0 9.85 9.85 9.85 9.85 0 9.85
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210824 0 0.75 0.75 0.75 0.75 318 0.75
SSB.US South State Corporation 20210824 0 69.58 70.105 69.46 69.84 347593 69.4279 up up correct
SSBI.US Summit State Bank 20210824 0 16.36 16.7 16.24 16.24 6822 14.6596 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20210824 0 19.55 19.59 19.3 19.4 15100 19.3113 down down correct
SSKN.US STRATA Skin Sciences Inc 20210824 0 1.42 1.46 1.41 1.41 75800 1.41 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210824 0 76.6 77.23 76.49 76.94 1544194 76.5823 up down incorrect
SSNT.US SilverSun Technologies Inc 20210824 0 7.95 7.95 7.42 7.95 12400 7.95
SSP.US The E.W. Scripps Company 20210824 0 18.02 18.39 18.02 18.18 133300 18.18 up up correct
SSRM.US SSR Mining Inc 20210824 0 16.37 16.37 16.01 16.2 651314 16.1561 down up incorrect
SSSS.US SuRo Capital Corp 20210824 0 12.64 12.905 12.63 12.75 210158 10.4747 up up correct
SSTI.US ShotSpotter Inc 20210824 0 41.78 42.26 39.79 40.16 30100 40.16 down down correct
SSYS.US Stratasys Ltd 20210824 0 21.02 21.32 20.66 21.26 712200 21.26 up up correct
STAA.US STAAR Surgical Company 20210824 0 133.4 137.3 132.12 136.78 287300 136.78 up down incorrect
STAB.US Statera Biopharma Inc 20210824 0 3.73 3.73 3.45 3.45 92900 3.45 down down correct
STAF.US Staffing 360 Solutions Inc 20210824 0 1.74 1.88 1.74 1.82 1591700 1.82 up up correct
STBA.US S&T Bancorp Inc 20210824 0 29.95 30.17 29.695 29.92 61107 29.6426 down down correct
STCN.US Steel Connect Inc 20210824 0 1.72 1.78 1.72 1.77 92100 1.77 up up correct
STEP.US StepStone Group Inc 20210824 0 46.9 47 45.39 45.85 150200 45.6174 down down correct
STFC.US State Auto Financial Corporation 20210824 0 49.92 50.03 49.84 50 61598 49.8055 up up correct
STGW.US MDC Partners Inc 20210824 0 6.79 6.81 6.53 6.65 247800 6.65 down down correct
STIM.US Neuronetics Inc 20210824 0 7.94 8.005 7.59 7.67 748100 7.67 down down correct
STKL.US SunOpta Inc 20210824 0 9.48 9.76 9.41 9.59 547400 9.59 up up correct
STKS.US The ONE Group Hospitality Inc 20210824 0 11.05 11.636 11.05 11.34 105900 11.34 up up correct
STLD.US Steel Dynamics Inc 20210824 0 70.5 71.65 70.02 71.19 1372252 70.5952 up up correct
STND.US Standard AVB Financial Corp 20210824 0 0.26 0.28 0.26 0.28 102569 0.28 up up correct
STNE.US StoneCo Ltd 20210824 0 53.48 55.3 53.38 55.05 3925200 55.05 up up correct
STOK.US Stoke Therapeutics Inc 20210824 0 25.85 26.04 25.16 26 59400 26 up up correct
STRA.US Strategic Education Inc 20210824 0 77.32 78.775 76.635 77.81 217672 77.2102 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210824 0 9.97 9.97 9.95 9.96 90954 9.96 down up incorrect
STRL.US Sterling Construction Company Inc 20210824 0 22.37 22.92 22.35 22.57 104300 22.57 up up correct
STRM.US Streamline Health Solutions Inc 20210824 0 1.61 1.74 1.61 1.69 328700 1.69 up up correct
STRO.US Sutro Biopharma Inc 20210824 0 20.16 20.43 19.95 20.4 216900 20.4 up up correct
STRR.US Star Equity Holdings Inc 20210824 0 2.68 2.82 2.68 2.74 192800 2.74 up up correct
STRRP.US Star Equity Holdings Inc 20210824 0 10.053 10.1 10.053 10.1 1100 8.298 up down incorrect
STRS.US Stratus Properties Inc 20210824 0 30.02 30.83 29 30.29 19300 30.29 up up correct
STRT.US Strattec Security Corporation 20210824 0 40.1 41.34 40.1 40.65 8900 40.65 up down incorrect
STSA.US Satsuma Pharmaceuticals Inc 20210824 0 4.93 5.08 4.82 5.01 95781 5.01 up up correct
STTK.US Shattuck Labs Inc 20210824 0 21.44 21.555 19.75 20.05 170000 20.05 down up incorrect
STWO.US ACON S2 Acquisition Corp 20210824 0 9.88 9.91 9.88 9.9 10600 9.9 up up correct
STX.US Seagate Technology Holdings plc 20210824 0 90.7 91.1609 84.69 86.07 5323324 84.8063 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210824 0 22.51 22.795 21.99 22.15 56925 21.9389 down up incorrect
SUMO.US Sumo Logic Inc 20210824 0 20.32 21.15 20.29 20.92 573500 20.92 up up correct
SUMR.US Summer Infant Inc 20210824 0 8.91 9.09 8.6 8.68 31800 8.68 down down correct
SUNS.US SLR Senior Investment Corp 20210824 0 15.9 15.99 15.8 15.92 25007 15.5107 up up correct
SUNW.US Sunworks Inc 20210824 0 7.8 8.02 7.75 7.92 933100 7.92 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20210824 0 25.03 25.1 24.41 25.1 327900 25.1 up up correct
SURF.US Surface Oncology Inc 20210824 0 6.16 6.32 5.98 6.27 547700 6.27 up up correct
SURG.US SurgePays Inc. Common Stock 20210824 0 0.0932 0.1097 0.085 0.09 760005 4.5 down down correct
SV.US Spring Valley Acquisition Corp 20210824 0 9.96 9.99 9.9 9.955 226600 9.955 down down correct
SVA.US Sinovac Biotech Ltd 20210824 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210824 0 12.0904 12.28 12.0904 12.2 2118 12.1508 up up correct
SVC.US Service Properties Trust 20210824 0 10.97 11.28 10.97 11.21 615250 11.21 up up correct
SVFA.US SVF Investment Corp 20210824 0 9.73 9.73 9.69 9.71 770100 9.71 down down correct
SVFAU.US SVF Investment Corp 20210824 0 9.88 9.925 9.88 9.91 1705500 9.91 up up correct
SVFAW.US SVF Investment Corp 20210824 0 1.04 1.18 0.99 1.035 151800 1.035 down down correct
SVFB.US SVF Investment Corp. 2 20210824 0 9.7 9.715 9.7 9.7 900 9.7
SVFC.US SVF Investment Corp. 3 20210824 0 9.67 9.734 9.67 9.7 159400 9.7 up down incorrect
SVFD.US Save Foods Inc 20210824 0 7.51 7.8 7.51 7.698 4500 7.698 up down incorrect
SVOK.US Seven Oaks Acquisition Corp 20210824 0 9.87 9.88 9.833 9.85 32200 9.85 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210824 0 10.21 10.228 10.11 10.12 5000 10.12 down down correct
SVOKW.US Seven Oaks Acquisition Corp 20210824 0 0.74 0.74 0.69 0.7 28867 0.7 down down correct
SVRA.US Savara Inc 20210824 0 1.28 1.35 1.28 1.31 307985 1.31 up up correct
SVSVU.US Spring Valley Acquisition Corp 20210824 0 10.2 10.2 10.2 10.2 22600 10.2
SVSVW.US Spring Valley Acquisition Corp 20210824 0 0.68 0.73 0.67 0.715 61537 0.715 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20210824 0 5.84 5.89 5.69 5.76 14400 5.76 down up incorrect
SWAGU.US Software Acquisition Group Inc. III Unit 20210824 0 10 10 10 10 10000 10
SWAV.US ShockWave Medical Inc 20210824 0 191.92 206.39 190.864 204.6 484800 204.6 up up correct
SWBI.US Smith & Wesson Brands Inc 20210824 0 23.65 23.87 23.16 23.78 1288400 23.5845 up up correct
SWET.US Athlon Acquisition Corp 20210824 0 9.69 9.69 9.69 9.69 0 9.69
SWETU.US Athlon Acquisition Corp 20210824 0 9.96 9.96 9.95 9.95 3100 9.95 down down correct
SWETW.US Athlon Acquisition Corp 20210824 0 0.7001 0.7001 0.65 0.675 1601 0.675 down down correct
SWIM.US Latham Group Inc 20210824 0 21.5 21.97 21.09 21.92 146000 21.92 up up correct
SWIR.US Sierra Wireless Inc 20210824 0 15.94 16.16 15.73 16.15 128100 16.15 up up correct
SWKH.US SWK Holdings Corporation 20210824 0 19.29 19.92 19.29 19.65 15300 19.65 up up correct
SWKS.US Skyworks Solutions Inc 20210824 0 181.67 182.9 181.3182 182.07 892062 181.4356 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210824 0 79.76 79.97 75.64 76.83 92700 76.83 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210824 0 1.13 1.29 1.1 1.22 1047800 1.22 up up correct
SY.US So 20210824 0 6.38 6.74 6.365 6.5 387100 6.5 up up correct
SYBT.US Stock Yards Bancorp Inc 20210824 0 51.68 52.22 50.7 52.07 57174 51.5712 up up correct
SYBX.US Synlogic Inc 20210824 0 2.7 2.73 2.45 2.63 233300 2.63 down down correct
SYNA.US Synaptics Incorporated 20210824 0 174.5 175.2 173.31 174.91 211900 174.91 up up correct
SYNC.US Synacor Inc 20210824 0 197 203 194.1473 203 576840 203 up up correct
SYNH.US Syneos Health Inc 20210824 0 88.58 89.86 87.8 89.82 440600 89.82 up up correct
SYNL.US Synalloy Corporation 20210824 0 11.25 11.43 11.02 11.2 11400 11.2 down down correct
SYPR.US Sypris Solutions Inc 20210824 0 3.19 3.39 3.17 3.28 215000 3.28 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210824 0 4.75 4.75 4.53 4.73 411700 4.73 down down correct
SYTA.US Siyata Mobile Inc 20210824 0 5.13 5.15 4.69 4.98 230484 4.98 down up incorrect
SYTAW.US Siyata Mobile Inc 20210824 0 2.31 2.32 1.9 1.92 5073 1.92 down up incorrect
TA.US TravelCenters of America Inc 20210824 0 38.53 40.8 38.15 39.82 191900 39.82 up up correct
TACO.US Del Taco Restaurants Inc 20210824 0 8.45 8.63 8.4366 8.58 203525 8.5396 up up correct
TACT.US TransAct Technologies Incorporated 20210824 0 13.92 14.58 13.77 14.4 35400 14.4 up up correct
TAIT.US Taitron Components Incorporated 20210824 0 4.32 4.4917 4.175 4.25 89386 4.2083 down down correct
TAKMX.US TAKMX 20210824 0 9.04 9.04 9.04 9.04 0 9.04
TALK.US Talkspace Inc 20210824 0 5.48 5.54 5.27 5.38 456400 5.38 down down correct
TALKW.US Talkspace Inc 20210824 0 0.89 0.935 0.89 0.905 94912 0.905 up up correct
TALS.US Talaris Therapeutics Inc 20210824 0 14.17 14.39 13.15 13.49 21300 13.49 down down correct
TANH.US Tantech Holdings Ltd 20210824 0 0.83 0.879 0.83 0.838 340200 0.838 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210824 0 27.18 27.478 27.1651 27.2705 4574 26.2362 up up correct
TANNL.US TravelCenters of America LLC SR NT 20210824 0 26.01 26.59 26.01 26.08 6279 25.5949 up down incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210824 0 26.2901 26.37 26.0766 26.2 16775 25.2169 down up incorrect
TAOP.US Taoping Inc 20210824 0 3.38 3.64 3.34 3.48 471600 3.48 up up correct
TARA.US Protara Therapeutics Inc 20210824 0 6.65 7.93 6.63 7.74 668400 7.74 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20210824 0 24.79 24.88 23.29 23.92 35531 23.92 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20210824 0 49.78 49.8 46.23 46.75 462900 46.75 down down correct
TAST.US Carrols Restaurant Group Inc 20210824 0 4.04 4.11 3.97 4.04 691700 4.04
TATT.US TAT Technologies Ltd 20210824 0 5.98 6.26 5.98 6.01 19500 6.01 up down incorrect
TAYD.US Taylor Devices Inc 20210824 0 11.72 11.72 11.72 11.72 0 11.72
TBBK.US The Bancorp Inc 20210824 0 24.19 24.63 23.95 24.42 131900 24.42 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210824 0 9.665 9.665 9.665 9.665 0 9.665
TBCPU.US Thunder Bridge Capital Partners III Inc 20210824 0 9.82 9.82 9.79 9.79 15000 9.79 down down correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210824 0 0.8106 0.8498 0.81 0.8498 990 0.8498 up up correct
TBK.US Triumph Bancorp Inc 20210824 0 80.99 82.44 80.385 81.15 52500 81.15 up up correct
TBKCP.US Triumph Bancorp Inc 20210824 0 27.65 27.914 27.65 27.88 2700 27.0029 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20210824 0 7.95 8.15 7.9 8.05 330900 8.05 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20210824 0 1.9 1.95 1.8401 1.95 46080 1.95 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20210824 0 20.14 20.28 20.1312 20.2499 17015 19.822 up up correct
TBLT.US ToughBuilt Industries Inc 20210824 0 0.52 0.56 0.52 0.553 3259400 0.553 up down incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210824 0 0.15 0.235 0.15 0.2 7900 0.2 up up correct
TBNK.US Territorial Bancorp Inc 20210824 0 25.33 25.45 25.21 25.28 26937 24.9624 down down correct
TBPH.US Theravance Biopharma Inc 20210824 0 10.27 10.44 9.2 9.24 10176300 9.24 down down correct
TBSA.US TB SA Acquisition Corp 20210824 0 9.63 9.63 9.63 9.63 0 9.63
TBSAU.US TB SA Acquisition Corp 20210824 0 9.85 9.85 9.85 9.85 1500 9.85
TBSAW.US TB SA Acquisition Corp 20210824 0 0.711 0.711 0.71 0.71 3150 0.71 down down correct
TC.US TuanChe ADR 20210824 0 1.98 2.1 1.83 2.0095 84433 2.0095 up up correct
TCAC.US Tuatara Capital Acquisition Corporation 20210824 0 9.64 9.65 9.63 9.65 16825 9.65 up up correct
TCACU.US Tuatara Capital Acquisition Corporation 20210824 0 9.96 9.96 9.96 9.96 0 9.96
TCACW.US Tuatara Capital Acquisition Corporation 20210824 0 0.6494 0.7 0.6232 0.65 37431 0.65 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20210824 0 12.935 12.98 12.75 12.95 9400 12.95 up up correct
TCBI.US Texas Capital Bancshares Inc 20210824 0 65.94 66.42 65.53 65.82 354300 65.82 down down correct
TCBIO.US Texas Capital Bancshares Inc 20210824 0 27.11 27.28 27.11 27.25 11100 26.5211 up up correct
TCBK.US TriCo Bancshares 20210824 0 39.21 39.71 39.14 39.31 40803 38.8348 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20210824 0 15.3 15.45 15.3 15.45 3300 15.45 up up correct
TCCO.US Technical Communications Corporation 20210824 0 2.78 3.06 2.78 2.87 1600 2.87 up down incorrect
TCDA.US Tricida Inc 20210824 0 3.96 4.057 3.905 4.02 81500 4.02 up up correct
TCFC.US The Community Financial Corporation 20210824 0 36.76 36.83 36.28 36.73 1963 36.73 down down correct
TCMD.US Tactile Systems Technology Inc 20210824 0 42.68 43.56 42.09 43.02 57000 43.02 up down incorrect
TCOM.US Trip.com Group Limited 20210824 0 28.55 29.05 28.08 28.76 7800049 28.76 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20210824 0 3.8 4.05 3.741 3.94 263400 3.94 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20210824 0 14.15 14.24 14.05 14.06 211985 13.4628 down up incorrect
TCRR.US TCR2 Therapeutics Inc 20210824 0 16.04 16.177 15.04 15.28 305100 15.28 down down correct
TCRX.US Tscan Therapeutics Inc 20210824 0 10.99 11.03 10.1 10.56 70700 10.56 down down correct
TCVA.US TCV Acquisition Corp 20210824 0 9.79 9.8 9.78 9.8 5500 9.8 up up correct
TCX.US Tucows Inc 20210824 0 76.11 76.11 75.14 75.69 8674 75.69 down down correct
TDAC.US Trident Acquisitions Corp 20210824 0 10.92 10.957 10.91 10.91 36900 10.91 down down correct
TDACU.US Trident Acquisitions Corp 20210824 0 11.85 11.85 11.85 11.85 0 11.85
TDACW.US Trident Acquisitions Corp. Warrant 20210824 0 1.44 1.44 1.35 1.43 151002 1.43 down down correct
TDS.US PV 20210824 0 25.43 25.53 25.3927 25.52 611590 25.3374 up up correct
TDUP.US ThredUp Inc 20210824 0 21.57 22.28 19.73 20.02 594400 20.02 down down correct
TDW.US WT 20210824 0 0.1712 0.1753 0.1562 0.1753 1000 0.1753 up up correct
TEAM.US Atlassian Corporation Plc 20210824 0 351.78 356.605 351.78 353.89 875417 353.89 up up correct
TECH.US Bio 20210824 0 483.09 495.18 480.885 492.49 233248 492.1761 up up correct
TECTP.US Tectonic Financial Inc 20210824 0 10.06 10.06 10.043 10.05 3200 9.8379 down down correct
TEDU.US Tarena International Inc 20210824 0 1.35 1.54 1.3221 1.38 486801 6.9 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20210824 0 9.715 9.75 9.7 9.75 5800 9.75 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210824 0 10.14 10.15 10.12 10.12 500 10.12 down up incorrect
TEKKW.US Tekkorp Digital Acquisition Corp 20210824 0 0.83 0.86 0.7771 0.8563 30084 0.8563 up down incorrect
TELA.US TELA Bio Inc 20210824 0 13.62 14.14 13.61 13.83 5000 13.83 up up correct
TELL.US Tellurian Inc 20210824 0 2.87 2.93 2.77 2.9 8344400 2.9 up up correct
TENB.US Tenable Holdings Inc 20210824 0 42.09 42.92 42.09 42.59 569700 42.59 up up correct
TENX.US Tenax Therapeutics Inc 20210824 0 1.55 1.65 1.533 1.61 88200 1.61 up up correct
TER.US Teradyne Inc 20210824 0 117.85 118.8 116.5 116.8 976583 116.6271 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20210824 0 12.59 13.49 12.59 12.84 75111 12.84 up down incorrect
TESS.US TESSCO Technologies Incorporated 20210824 0 5.95 6.04 5.83 6.02 26500 6.02 up up correct
TETC.US Tech and Energy Transition Corporation 20210824 0 9.64 9.64 9.64 9.64 102 9.64
TETCU.US Tech and Energy Transition Corporation 20210824 0 9.9 9.9 9.9 9.9 0 9.9
TETCW.US Tech and Energy Transition Corporation 20210824 0 0.633 0.65 0.6 0.65 19533 0.65 up up correct
TFC.US PR 20210824 0 26.28 26.29 26.23 26.23 115290 25.9383 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210824 0 8.48 8.85 8.35 8.51 195700 8.51 up up correct
TFSL.US TFS Financial Corporation 20210824 0 19.76 19.79 19.59 19.63 89128 19.0604 down down correct
TGA.US TransGlobe Energy Corporation 20210824 0 1.7 1.8 1.67 1.76 301600 1.76 up up correct
TGH.US PB 20210824 0 24.85 24.95 24.65 24.9 139563 24.9 up up correct
TGLS.US Tecnoglass Inc 20210824 0 22.98 23.845 22.54 23.58 240390 23.4924 up up correct
TGTX.US TG Therapeutics Inc 20210824 0 26.44 26.44 25.06 25.7 1693300 25.7 down down correct
TH.US Target Hospitality Corp 20210824 0 3.39 3.93 3.39 3.81 199600 3.81 up up correct
THCA.US Tuscan Holdings Corp. II 20210824 0 10.04 10.048 10.04 10.04 24400 10.04
THCAU.US Tuscan Holdings Corp. II 20210824 0 10.474 10.474 10.474 10.474 0 10.474
THCAW.US THCAW 20210824 0 0.65 0.65 0.5558 0.5806 7277 0.5806 down down correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20210824 0 9.85 9.9 9.85 9.86 2400 9.86 up up correct
THFF.US First Financial Corporation 20210824 0 40.13 40.3 39.62 40.06 50500 40.06 down down correct
THMA.US Thimble Point Acquisition Corp 20210824 0 9.87 9.9 9.87 9.9 27900 9.9 up up correct
THMAU.US Thimble Point Acquisition Corp 20210824 0 10.179 10.19 10.179 10.19 500 10.19 up up correct
THMAW.US Thimble Point Acquisition Corp 20210824 0 0.8 0.8 0.8 0.8 3 0.8
THMO.US ThermoGenesis Holdings Inc 20210824 0 2.25 2.33 2.24 2.3 34100 2.3 up up correct
THRM.US Gentherm Incorporated 20210824 0 84.27 87.31 83.45 86.27 293100 86.27 up up correct
THRY.US Thryv Holdings Inc 20210824 0 30.73 32.32 30.73 31.59 277100 31.59 up up correct
THTX.US Theratechnologies Inc 20210824 0 3.56 3.68 3.5 3.51 203300 3.51 down up incorrect
THWWW.US Target Hospitality Corp 20210824 0 0.4752 0.4752 0.4751 0.4751 403 0.4751 down down correct
TIG.US Trean Insurance Group Inc 20210824 0 9.92 10.27 9.8 10.05 74504 10.05 up up correct
TIGO.US Millicom International Cellular S.A 20210824 0 37.07 37.54 36.97 37.26 57200 37.26 up up correct
TIGR.US UP Fintech Holding Limited 20210824 0 14.072 15 13.97 14.62 12427400 14.62 up up correct
TIL.US Instil Bio Inc 20210824 0 17.29 17.88 16.94 17.76 94896 17.76 up up correct
TILE.US Interface Inc 20210824 0 13.72 13.97 13.52 13.72 140765 13.7007
TIOA.US Tio Tech A Class A Ordinary Share 20210824 0 9.63 9.74 9.62 9.71 1400 9.71 up up correct
TIOAU.US Tio Tech A 20210824 0 9.9 9.9 9.9 9.9 0 9.9
TIOAW.US Tio Tech A Warrants 20210824 0 0.84 0.99 0.84 0.99 448 0.99 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210824 0 31.37 31.37 31.37 31.37 0 30.9583
TIPPX.US Total Income + Real Estate Fund CL C 20210824 0 30.02 30.02 30.02 30.02 0 29.626
TIPRX.US Totl In Rl Est A 20210824 0 31.71 31.71 31.71 31.71 0 31.2938
TIPT.US Tiptree Inc 20210824 0 10.25 10.26 10.13 10.18 44460 10.1528 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210824 0 32.37 32.37 32.37 32.37 0 31.9451
TIRX.US Tian Ruixiang Holdings Ltd 20210824 0 4.36 4.8 4.32 4.64 505700 4.64 up up correct
TITN.US Titan Machinery Inc 20210824 0 28.8 29.82 28.64 29.78 120700 29.78 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20210824 0 19.08 20.335 18.82 19.17 44200 19.17 up down incorrect
TLF.US Tandy Leather Factory Inc 20210824 0 21.73 21.74 21.7 21.72 1140 21.72 down down correct
TLGT.US Teligent Inc 20210824 0 0.39 0.41 0.38 0.41 1344700 0.41 up up correct
TLIS.US Talis Biomedical Corporation 20210824 0 8.26 8.83 8.252 8.64 177600 8.64 up up correct
TLMD.US SOC Telemed Inc 20210824 0 2.56 2.64 2.4 2.42 718000 2.42 down down correct
TLMDW.US SOC Telemed Inc 20210824 0 0.35 0.36 0.35 0.3599 84866 0.3599 up up correct
TLRY.US Tilray Inc 20210824 0 13.44 13.81 13.25 13.81 12649000 13.81 up up correct
TLS.US Telos Corporation 20210824 0 30.18 31.61 30.09 31.36 768100 31.36 up up correct
TLSA.US Tiziana Life Sciences PLC 20210824 0 1.52 1.58 1.47 1.57 438500 1.57 up up correct
TMC.US TMC the metals company Inc 20210824 0 9.95 9.97 9.95 9.96 257976 9.96 up up correct
TMCI.US Treace Medical Concepts Inc 20210824 0 24.49 25.765 24.257 25.29 39900 25.29 up up correct
TMDI.US Titan Medical Inc 20210824 0 1.53 1.62 1.53 1.6 359700 1.6 up down incorrect
TMDX.US TransMedics Group Inc 20210824 0 28 28.73 27.38 28.21 156200 28.21 up up correct
TMKR.US Tastemaker Acquisition Corp 20210824 0 9.732 9.732 9.71 9.71 29500 9.71 down down correct
TMKRU.US Tastemaker Acquisition Corp 20210824 0 10.026 10.026 10.026 10.026 3000 10.026
TMKRW.US Tastemaker Acquisition Corp 20210824 0 0.65 0.65 0.65 0.65 356 0.65
TMPM.US Turmeric Acquisition Corp 20210824 0 9.71 9.71 9.71 9.71 0 9.71
TMPMU.US Turmeric Acquisition Corp 20210824 0 9.97 9.97 9.97 9.97 0 9.97
TMPMW.US Turmeric Acquisition Corp 20210824 0 0.7901 0.7901 0.78 0.78 4606 0.78 down down correct
TMTS.US Spartacus Acquisition Corporation 20210824 0 10.02 10.03 10.01 10.03 57400 10.03 up up correct
TMTSU.US Spartacus Acquisition Corporation 20210824 0 10.51 10.51 10.51 10.51 0 10.51
TMTSW.US Spartacus Acquisition Corporation 20210824 0 1.15 1.15 1.05 1.14 82804 1.14 down down correct
TMUS.US T 20210824 0 142.3 143.09 141.76 142.5 2367100 142.5 up up correct
TNDM.US Tandem Diabetes Care Inc 20210824 0 111.1 112.62 109.51 112.51 472100 112.51 up up correct
TNGX.US Bctg Acquisition Corp 20210824 0 12.5 12.96 12.06 12.72 51600 12.72 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210824 0 8400 8500 8100 8200 517100 8200 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210824 0 0.77 0.78 0.69 0.71 35868900 0.71 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20210824 0 23.8 24.806 23.294 23.94 156000 23.94 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20210824 0 1.61 1.83 1.61 1.8 33200 1.8 up up correct
TOPS.US Top Ships Inc 20210824 0 1.1747 1.22 1.16 1.19 1429736 1.19 up up correct
TOUR.US Tuniu Corporation 20210824 0 1.59 1.67 1.53 1.61 550400 1.61 up up correct
TOWN.US TowneBank 20210824 0 30.67 30.9 30.44 30.55 120608 30.1599 down up incorrect
TPBAU.US TPB Acquisition Corporation I Unit 20210824 0 9.97 10 9.97 9.983 5100 9.983 up down incorrect
TPGY.US WT 20210824 0 10.07 10.12 10.02 10.03 293198 10.03 down down correct
TPIC.US TPI Composites Inc 20210824 0 39.42 40.59 39.262 40.53 290100 40.53 up up correct
TPST.US Tempest Therapeutics Inc 20210824 0 14.68 15.69 14.001 14.62 63400 14.62 down down correct
TPTX.US Turning Point Therapeutics Inc 20210824 0 69.99 72.15 68.17 71.94 262800 71.94 up down incorrect
TREE.US LendingTree Inc 20210824 0 169 174.32 168.92 173.21 121300 173.21 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20210824 0 35.21 35.21 31.73 32.53 787400 32.53 down up incorrect
TRIB.US Trinity Biotech plc 20210824 0 2.42 2.89 2.42 2.68 1007400 2.68 up down incorrect
TRIL.US Trillium Therapeutics Inc 20210824 0 17.61 17.65 17.46 17.48 14904900 17.48 down down correct
TRIN.US Trinity Capital Inc 20210824 0 14.99 15.2 14.9 15.18 78165 14.5598 up down incorrect
TRIP.US TripAdvisor Inc 20210824 0 34.15 35.16 34.14 34.99 1923000 34.99 up up correct
TRIT.US Triterras Inc 20210824 0 5.16 5.5 5.16 5.47 192130 5.47 up up correct
TRITW.US Triterras Inc 20210824 0 0.81 0.81 0.73 0.75 110567 0.75 down down correct
TRKAW.US Troika Media Group Inc 20210824 0 0.3801 0.4218 0.37 0.4217 4050 0.4217 up down incorrect
TRMB.US Trimble Inc 20210824 0 92.15 93.07 91.96 92.66 1120800 92.66 up up correct
TRMD.US TORM plc 20210824 0 7.76 7.94 7.75 7.9 11300 7.9 up up correct
TRMK.US Trustmark Corporation 20210824 0 30.5 30.66 30.335 30.61 132362 30.1653 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20210824 0 21.99 22.22 21.7 22.12 124800 22.12 up up correct
TRNS.US Transcat Inc 20210824 0 66.36 67.4 64.69 66.39 10200 66.39 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20210824 0 9.77 9.77 9.72 9.77 299700 9.77
TRONU.US Corner Growth Acquisition Corp. 2 Units 20210824 0 9.96 10.06 9.91 10.05 302500 10.05 up up correct
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20210824 0 0.8801 0.97 0.7777 0.92 105366 0.92 up up correct
TROO.US TROOPS Inc 20210824 0 5.53 6.84 5.22 6.08 3817900 6.08 up up correct
TROW.US T. Rowe Price Group Inc 20210824 0 215.76 217.625 215.71 217 445809 214.6915 up up correct
TRS.US TriMas Corporation 20210824 0 31.41 31.88 30.975 31.48 69703 31.4425 up down incorrect
TRST.US TrustCo Bank Corp NY 20210824 0 32.84 33.01 32.37 32.76 66879 32.063 down down correct
TRTN.US PE 20210824 0 25.35 25.48 25.315 25.33 179933 24.8835 down down correct
TRUE.US TrueCar Inc 20210824 0 3.996 4.11 3.98 4.08 593200 4.08 up up correct
TRUP.US Trupanion Inc 20210824 0 95.66 97.77 94.59 96.43 227900 96.43 up up correct
TRVG.US trivago N.V 20210824 0 2.69 2.838 2.66 2.79 800200 2.79 up up correct
TRVI.US Trevi Therapeutics Inc 20210824 0 1.69 1.7 1.66 1.67 37200 1.67 down down correct
TRVN.US Trevena Inc 20210824 0 1.18 1.25 1.171 1.23 999400 1.23 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210824 0 41.43 41.44 38.45 39.8 101600 39.8 down down correct
TSBK.US Timberland Bancorp Inc 20210824 0 29.03 29.16 28.615 28.63 3145 28.4195 down up incorrect
TSC.US TriState Capital Holdings Inc 20210824 0 20.48 20.51 20.3 20.38 44300 20.38 down down correct
TSCBP.US TriState Capital Holdings Inc 20210824 0 26.66 26.66 26.151 26.151 1400 25.373 down down correct
TSCO.US Tractor Supply Company 20210824 0 195.46 196.29 193.05 193.53 656596 193.091 down down correct
TSEM.US Tower Semiconductor Ltd 20210824 0 28.37 28.69 28.37 28.65 158300 28.65 up up correct
TSHA.US Taysha Gene Therapies Inc 20210824 0 18.05 18.16 17.17 17.82 56900 17.82 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20210824 0 9.7 9.75 9.7 9.75 45600 9.75 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210824 0 9.88 9.88 9.8501 9.876 2878 9.876 down down correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210824 0 0.86 0.86 0.8501 0.86 1954 0.86
TSIFX.US TSIFX 20210824 0 9.49 9.49 9.49 9.49 0 9.49
TSLA.US Tesla Inc 20210824 0 710.68 715.22 702.64 708.49 13083100 708.49 down down correct
TSP.US TuSimple Holdings Inc 20210824 0 39.56 50.3 39.56 46.36 7877300 46.36 up up correct
TSRI.US TSR Inc 20210824 0 9.02 9.06 8.8 9.05 2700 9.05 up down incorrect
TTCF.US Tattooed Chef Inc 20210824 0 18.5 19.16 17.75 19.16 2229900 19.16 up up correct
TTD.US The Trade Desk Inc 20210824 0 80.1 81.98 79.66 80.62 2766600 80.62 up up correct
TTEC.US TTEC Holdings Inc 20210824 0 104.24 105.54 104.24 104.76 58611 104.232 up down incorrect
TTEK.US Tetra Tech Inc 20210824 0 138.28 139.29 136.835 137.01 102901 136.8616 down up incorrect
TTGT.US TechTarget Inc 20210824 0 75.36 77.32 75.36 76.46 120600 76.46 up up correct
TTMI.US TTM Technologies Inc 20210824 0 14.04 14.1 13.99 14.06 529500 14.06 up up correct
TTNP.US Titan Pharmaceuticals Inc 20210824 0 2.14 2.23 2.12 2.19 120900 2.19 up up correct
TTOO.US T2 Biosystems Inc 20210824 0 0.936 0.957 0.92 0.936 1328100 0.936
TTSH.US Tile Shop Holdings Inc. Common Stock 20210824 0 7.64 8 7.62 7.8 304492 7.1899 up up correct
TTWO.US Take 20210824 0 164.16 164.56 163.12 163.82 677600 163.82 down down correct
TUEM.US Tuesday Morning Corporation 20210824 0 3.8 3.97 3.8 3.95 111300 3.95 up up correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20210824 0 9.63 9.63 9.63 9.63 100 9.63
TUGCU.US TradeUP Global Corporation 20210824 0 9.88 9.88 9.88 9.88 193 9.88
TUGCW.US TradeUP Global Corporation Warrant 20210824 0 0.49 0.49 0.49 0.49 420 0.49
TURN.US 180 Degree Capital Corp 20210824 0 7.36 7.4 7.28 7.31 24200 7.31 down up incorrect
TUSK.US Mammoth Energy Services Inc 20210824 0 3.42 3.48 3.29 3.38 52800 3.38 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210824 0 10.02 10.05 10.02 10.03 14800 10.03 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210824 0 10.54 10.55 10.5 10.55 2700 10.55 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20210824 0 1.11 1.22 1.1 1.175 6200 1.175 up up correct
TVTX.US Travere Therapeutics Inc 20210824 0 21.21 21.235 19.83 20.35 916936 20.35 down down correct
TVTY.US Tivity Health Inc 20210824 0 23.19 23.54 23.01 23.24 213900 23.24 up up correct
TW.US Tradeweb Markets Inc 20210824 0 87.24 88.14 86.73 88.07 168300 87.9184 up up correct
TWCBU.US Bilander Acquisition Corp. Unit 20210824 0 9.86 9.92 9.855 9.92 22900 9.92 up down incorrect
TWIN.US Twin Disc Incorporated 20210824 0 13.08 13.18 12.61 13.01 15800 13.01 down down correct
TWLVU.US Twelve Seas Investment Company II 20210824 0 9.9 9.91 9.9 9.9002 12751 9.9002 up up correct
TWLVW.US Twelve Seas Investment Company II 20210824 0 0.6501 0.66 0.65 0.65 2354 0.65 down down correct
TWNK.US Hostess Brands Inc 20210824 0 15.86 15.86 15.52 15.59 1002900 15.59 down down correct
TWNKW.US Hostess Brands Inc 20210824 0 2.17 2.17 2.17 2.17 310 2.17
TWOU.US 2U Inc 20210824 0 36.78 37.06 36.21 36.65 687400 36.65 down down correct
TWST.US Twist Bioscience Corporation 20210824 0 109.14 114.56 108.06 114.5 744800 114.5 up down incorrect
TXG.US 10x Genomics Inc 20210824 0 163.92 169.29 161.63 169.11 608300 169.11 up up correct
TXMD.US TherapeuticsMD Inc 20210824 0 0.85 0.85 0.81 0.82 5684300 0.82 down down correct
TXN.US Texas Instruments Incorporated 20210824 0 187.92 189.53 187.53 187.82 3268153 186.6703 down down correct
TXRH.US Texas Roadhouse Inc 20210824 0 91.28 92.2 90.57 91.64 604777 90.8318 up up correct
TYHT.US Shineco Inc 20210824 0 7.52 7.76 7.397 7.68 137500 7.68 up up correct
TYME.US Tyme Technologies Inc 20210824 0 1.05 1.1 1.03 1.1 1780782 1.1 up up correct
TZOO.US Travelzoo 20210824 0 12.42 12.87 12.36 12.7 53100 12.7 up up correct
TZPS.US TZP Strategies Acquisition Corp 20210824 0 9.62 9.675 9.61 9.65 19200 9.65 up down incorrect
TZPSU.US TZP Strategies Acquisition Corp 20210824 0 9.85 9.85 9.85 9.85 0 9.85
TZPSW.US TZP Strategies Acquisition Corp 20210824 0 0.6002 0.6247 0.5653 0.6247 25438 0.6247 up up correct
UAL.US United Airlines Holdings Inc 20210824 0 46.34 47.555 46.28 47.12 10048000 47.12 up up correct
UBCP.US United Bancorp Inc 20210824 0 14.5 14.7939 14.37 14.79 1785 14.5108 up down incorrect
UBFO.US United Security Bancshares 20210824 0 8.18 8.24 8.16 8.19 34705 8.0784 up up correct
UBOH.US United Bancshares Inc 20210824 0 31.8 33 31.217 31.25 5372 30.824 down down correct
UBSI.US United Bankshares Inc 20210824 0 35.86 36.18 35.72 36.1 242854 35.3764 up up correct
UBX.US Unity Biotechnology Inc 20210824 0 3.19 3.25 3.179 3.23 222700 3.23 up up correct
UCBI.US United Community Banks Inc 20210824 0 30.24 30.47 29.98 30.01 201746 29.627 down down correct
UCBIO.US United Community Banks Inc 20210824 0 28 28.01 27.925 27.95 14700 27.0961 down down correct
UCL.US uCloudlink Group Inc 20210824 0 6.34 6.75 6.02 6.39 112063 6.39 up up correct
UCTT.US Ultra Clean Holdings Inc 20210824 0 42.3 42.75 41.64 42.64 316200 42.64 up up correct
UEIC.US Universal Electronics Inc 20210824 0 50.83 51.16 50 50.22 34010 50.22 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210824 0 4.31 4.5 4.25 4.39 180300 4.39 up up correct
UFCS.US United Fire Group Inc 20210824 0 27.25 28.7253 26.8118 27.27 51321 26.9244 up up correct
UFPI.US UFP Industries Inc 20210824 0 73.97 75.255 73.8 74.81 122140 74.4938 up up correct
UFPT.US UFP Technologies Inc 20210824 0 65.34 66.68 64.85 65.36 32500 65.36 up up correct
UG.US United 20210824 0 15.72 15.8499 15.25 15.75 3857 15.75 up up correct
UGRO.US urban 20210824 0 13.9 13.9 13.09 13.64 177386 13.64 down down correct
UHAL.US AMERCO 20210824 0 653.02 653.02 644.18 645.05 26648 644.1122 down up incorrect
UIHC.US United Insurance Holdings Corp 20210824 0 3.89 3.89 3.76 3.81 70018 3.7617 down up incorrect
UK.US Ucommune International Ltd 20210824 0 1.2 1.2 1.05 1.09 118464 1.09 down down correct
UKOMW.US Ucommune International Ltd 20210824 0 0.15 0.207 0.15 0.2 11940 0.2 up up correct
ULBI.US Ultralife Corporation 20210824 0 8.15 8.25 8.03 8.1 26700 8.1 down down correct
ULCC.US Frontier Group Holdings Inc 20210824 0 16.47 16.59 15.81 15.87 574000 15.87 down down correct
ULH.US Universal Logistics Holdings Inc 20210824 0 21.9 22.4231 21.86 21.95 31614 21.7238 up up correct
ULTA.US Ulta Beauty Inc 20210824 0 371 378.1 370.89 373.85 731500 373.85 up down incorrect
UMBF.US UMB Financial Corporation 20210824 0 91.16 92.08 89.755 91.85 128821 91.1472 up up correct
UMPQ.US Umpqua Holdings Corporation 20210824 0 19.87 20.03 19.78 19.81 961734 19.6096 down down correct
UNAM.US Unico American Corporation 20210824 0 3.26 3.27 2.96 2.96 37100 2.96 down down correct
UNB.US Union Bankshares Inc 20210824 0 32.69 34.7 32.685 33.5006 8930 33.1562 up up correct
UNCY.US Unicycive Therapeutics Inc. 20210824 0 2.69 2.859 2.6 2.62 374700 2.62 down down correct
UNIQX.US UNIQX 20210824 0 27.95 27.95 27.95 27.95 0 27.95
UNIT.US Uniti Group Inc 20210824 0 13.04 13.04 12.65 12.77 1132679 12.4755 down up incorrect
UNTY.US Unity Bancorp Inc 20210824 0 23.24 23.3 22.95 22.95 10883 22.7717 down down correct
UONE.US Urban One Inc 20210824 0 6.99 7.42 6.87 7.28 385500 7.28 up up correct
UONEK.US Urban One Inc 20210824 0 6 6.28 5.99 6.05 289200 6.05 up up correct
UPC.US Universe Pharmaceuticals INC 20210824 0 2.36 2.458 2.33 2.37 279800 2.37 up up correct
UPLD.US Upland Software Inc 20210824 0 37.02 37.42 36.89 36.96 64120 36.96 down up incorrect
UPST.US Upstart Holdings Inc 20210824 0 206.06 220.7 204.2 219.45 5521800 219.45 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20210824 0 9.96 9.96 9.96 9.96 0 9.96
UPWK.US Upwork Inc 20210824 0 42.29 43.71 42.07 43.07 932900 43.07 up up correct
URBN.US Urban Outfitters Inc 20210824 0 38.75 41.03 38.71 40.73 5321800 40.73 up up correct
URGN.US UroGen Pharma Ltd 20210824 0 15.01 15.365 14.68 15.13 65700 15.13 up down incorrect
UROY.US Uranium Royalty Corp 20210824 0 2.45 2.5 2.41 2.5 110000 2.5 up up correct
USAK.US USA Truck Inc 20210824 0 13.68 14.3 13.68 14.24 62100 14.24 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210824 0 11.01 11.4 10.98 11.34 5300 11.34 up up correct
USAU.US U.S. Gold Corp 20210824 0 9.47 9.55 9.12 9.15 39300 9.15 down down correct
USCB.US US Century Bank 20210824 0 12.11 13.35 12.11 12.85 29700 12.85 up up correct
USEG.US U.S. Energy Corp 20210824 0 3.78 3.87 3.72 3.83 87700 3.83 up up correct
USIO.US Usio Inc 20210824 0 5.15 5.29 4.87 4.92 128100 4.92 down down correct
USLM.US United States Lime & Minerals Inc 20210824 0 145.26 145.77 144.75 145.77 6556 145.6016 up up correct
USQIX.US USQ Core Real Estate Fund 20210824 0 25.91 25.91 25.91 25.91 0 25.6487
USQSX.US USQ Core Real Estate Fund 20210824 0 25.93 25.93 25.93 25.93 0 25.6687
USWS.US U.S. Well Services Inc 20210824 0 0.7637 0.799 0.7523 0.7908 278067 2.7678 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210824 0 0.1111 0.1111 0.1111 0.1111 394 0.1111
UTHR.US United Therapeutics Corporation 20210824 0 206.99 208.12 204.03 205.55 236500 205.55 down down correct
UTMD.US Utah Medical Products Inc 20210824 0 87.4 87.99 85.92 87.53 6404 85.684 up up correct
UTME.US United Time Technology Co. Ltd 20210824 0 5.5 6.7 5.41 6.18 660700 6.18 up up correct
UTSI.US UTStarcom Holdings Corp 20210824 0 1.2 1.27 1.2 1.24 27800 1.24 up up correct
UVSP.US Univest Financial Corporation 20210824 0 26.89 27.35 26.89 27.11 39787 26.9323 up down incorrect
UXIN.US Uxin Limited 20210824 0 3.33 3.53 3.29 3.49 2963700 3.49 up up correct
VABK.US Virginia National Bankshares Corporation 20210824 0 37.79 37.92 36.71 37.29 6273 36.6789 down down correct
VACC.US Vaccitech plc 20210824 0 14.96 15.43 14.6 14.71 11100 14.71 down down correct
VALN.US Valneva SE 20210824 0 33.91 36 32 36 36500 36 up up correct
VALU.US Value Line Inc 20210824 0 37.01 37.01 35.065 36.8 5398 36.5481 down down correct
VAQC.US Vector Acquisition Corporation II 20210824 0 9.7 9.73 9.67 9.7 4400 9.7
VBIV.US VBI Vaccines Inc 20210824 0 3.08 3.15 3.06 3.15 1323700 3.15 up up correct
VBLT.US Vascular Biogenics Ltd 20210824 0 1.99 2.04 1.95 2.02 112600 2.02 up up correct
VBTX.US Veritex Holdings Inc 20210824 0 35.09 35.41 34.89 35.27 98429 35.1074 up up correct
VC.US Visteon Corporation 20210824 0 108.54 110.68 108.54 110.03 98200 110.03 up up correct
VCEL.US Vericel Corporation 20210824 0 52.82 53.45 52.3 52.71 188100 52.71 down down correct
VCKA.US Vickers Vantage Corp. I 20210824 0 9.96 9.96 9.96 9.96 700 9.96
VCKAU.US Vickers Vantage Corp. I 20210824 0 10.21 10.211 10.21 10.211 2700 10.211 up up correct
VCKAW.US Vickers Vantage Corp. I 20210824 0 0.62 0.62 0.53 0.5311 67363 0.5311 down down correct
VCMIX.US Versus Capital Multi 20210824 0 28.94 28.94 28.94 28.94 0 28.6473
VCNX.US Vaccinex Inc 20210824 0 2.32 2.42 2.32 2.37 111000 2.37 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210824 0 26.28 26.28 26.28 26.28 0 26.0935
VCTR.US Victory Capital Holdings Inc 20210824 0 34.69 34.9 33.79 34.74 62850 34.4216 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20210824 0 9.931 9.932 9.92 9.92 40200 9.92 down down correct
VCYT.US Veracyte Inc 20210824 0 40.31 42.43 40.225 42.02 445300 42.02 up up correct
VECO.US Veeco Instruments Inc 20210824 0 21.41 21.91 21.34 21.53 171500 21.53 up up correct
VECT.US VectivBio Holding AG 20210824 0 7.17 7.17 7.02 7.13 41300 7.13 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20210824 0 4.71 4.89 4.2 4.41 478100 4.41 down down correct
VELO.US Velocity Acquisition Corp 20210824 0 9.84 9.84 9.78 9.82 77500 9.82 down down correct
VELOU.US Velocity Acquisition Corp 20210824 0 10.117 10.117 10.117 10.117 100 10.117
VELOW.US Velocity Acquisition Corp 20210824 0 0.8001 0.8001 0.8001 0.8001 367 0.8001
VENA.US Venus Acquisition Corporation 20210824 0 10.02 10.02 9.959 9.98 5800 9.98 down down correct
VENAR.US Venus Acquisition Corporation 20210824 0 0.47 0.47 0.44 0.44 7555 0.44 down down correct
VENAU.US Venus Acquisition Corporation 20210824 0 10.75 10.75 10.75 10.75 0 10.75
VENAW.US Venus Acquisition Corporation 20210824 0 0.2912 0.2912 0.29 0.29 3370 0.29 down down correct
VEON.US VEON Ltd 20210824 0 1.86 1.89 1.82 1.88 14497800 1.88 up up correct
VERA.US Vera Therapeutics Inc 20210824 0 18.28 18.65 17.45 17.45 5802 17.45 down down correct
VERB.US Verb Technology Company Inc 20210824 0 1.98 2.11 1.92 2.07 2850700 2.07 up up correct
VERBW.US Verb Technology Company Inc 20210824 0 0.74 0.77 0.73 0.7502 9302 0.7502 up down incorrect
VERI.US Veritone Inc 20210824 0 18.8 19.5 18.79 19.36 196600 19.36 up up correct
VERO.US Venus Concept Inc 20210824 0 2.03 2.13 2 2.09 191800 2.09 up up correct
VERU.US Veru Inc 20210824 0 7.74 8.1 7.52 8.05 1023300 8.05 up down incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20210824 0 65.18 65.45 63.06 63.44 255200 63.44 down up incorrect
VERX.US Vertex Inc 20210824 0 19.75 21.215 19.65 20.75 316800 20.75 up up correct
VERY.US Vericity Inc 20210824 0 9.619 9.75 9.31 9.455 14700 9.455 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20210824 0 4.83 4.963 4.81 4.85 15800 4.85 up up correct
VFF.US Village Farms International Inc 20210824 0 9.36 9.72 9.32 9.72 656500 9.72 up up correct
VFLEX.US VFLEX 20210824 0 27.3 27.3 27.3 27.3 0 26.9599
VG.US Vonage Holdings Corp 20210824 0 13.53 13.57 13.36 13.44 1161700 13.44 down down correct
VIA.US Via Renewables Inc 20210824 0 11.43 11.7 11.395 11.65 88794 11.2838 up up correct
VIAC.US ViacomCBS Inc 20210824 0 40.5 40.99 40.315 40.7 8818549 40.1379 up up correct
VIACA.US ViacomCBS Inc 20210824 0 45.06 45.77 44.79 45.09 62686 44.5276 up down incorrect
VIACP.US ViacomCBS Inc 20210824 0 67.26 68 66.97 67.5 95600 64.2626 up up correct
VIASP.US Via Renewables Inc 20210824 0 25.79 25.998 25.78 25.9 2000 25.3627 up up correct
VIAV.US Viavi Solutions Inc 20210824 0 16.45 16.59 16.4 16.59 1108400 16.59 up up correct
VICR.US Vicor Corporation 20210824 0 123 124.99 122.01 123.97 95400 123.97 up down incorrect
VIEW.US View Inc 20210824 0 4.575 4.84 4.532 4.78 1357700 4.78 up up correct
VIEWW.US View Inc 20210824 0 0.8 0.85 0.6877 0.83 115184 0.83 up down incorrect
VIIAU.US 7GC & Co. Holdings Inc 20210824 0 9.98 9.98 9.98 9.98 300 9.98
VIIAW.US 7GC & Co. Holdings Inc 20210824 0 0.62 0.6216 0.62 0.6216 710 0.6216 up up correct
VINC.US Vincerx Pharma Inc 20210824 0 13.92 14.99 13.69 14.47 551800 14.47 up up correct
VINO.US Gaucho Group Holdings Inc 20210824 0 3.26 3.52 3.21 3.52 387234 3.52 up up correct
VINP.US Vinci Partners Investments Ltd 20210824 0 13.9 14.08 13.75 14.01 260600 13.5152 up up correct
VIOT.US Viomi Technology Co. Ltd 20210824 0 5.21 5.75 5.18 5.64 565900 5.64 up up correct
VIR.US Vir Biotechnology Inc 20210824 0 47.837 49.95 47.36 49.83 994000 49.83 up up correct
VIRC.US Virco Mfg. Corporation 20210824 0 3.42 3.6 3.34 3.37 6400 3.37 down down correct
VIRI.US Virios Therapeutics Inc 20210824 0 4.87 5 4.8 4.975 9700 4.975 up up correct
VIRT.US Virtu Financial Inc 20210824 0 25.47 25.87 25.47 25.81 684837 25.3476 up up correct
VIRX.US Viracta Therapeutics Inc 20210824 0 9.7 9.81 9.36 9.62 701800 9.62 down up incorrect
VISL.US Vislink Technologies Inc 20210824 0 1.95 2.08 1.95 2.03 949612 2.03 up up correct
VITL.US Vital Farms Inc 20210824 0 17.5 17.55 17.06 17.09 218300 17.09 down down correct
VIVE.US Viveve Medical Inc 20210824 0 2.43 2.54 2.43 2.47 109749 2.47 up up correct
VIVO.US Meridian Bioscience Inc 20210824 0 19.68 19.86 19.37 19.55 233400 19.55 down down correct
VJET.US voxeljet AG 20210824 0 7.55 7.85 7.39 7.77 38700 7.77 up up correct
VKTX.US Viking Therapeutics Inc 20210824 0 5.97 5.97 5.838 5.92 503100 5.92 down down correct
VLATU.US Valor Latitude Acquisition Corp 20210824 0 9.9 9.92 9.89 9.92 1400 9.92 up up correct
VLATW.US Valor Latitude Acquisition Corp. Warrant 20210824 0 0.8502 0.8502 0.8502 0.8502 508 0.8502
VLCN.US Volcon Inc. Common stock 20210824 0 9.3 9.3 9 9 850 9 down down correct
VLDR.US Velodyne Lidar Inc 20210824 0 7.07 7.35 6.94 7.28 3722900 7.28 up up correct
VLDRW.US Velodyne Lidar Inc 20210824 0 1.9 1.975 1.79 1.9 118200 1.9
VLGEA.US Village Super Market Inc 20210824 0 22.1 22.1 21.67 21.89 44083 21.6447 down down correct
VLN.US WT 20210824 0 0.41 0.41 0.37 0.371 109533 0.371 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210824 0 4.22 4.74 4.21 4.47 228500 4.47 up up correct
VLY.US Valley National Bancorp 20210824 0 13.14 13.295 13.14 13.25 1813660 13.0252 up up correct
VLYPO.US Valley National Bancorp 20210824 0 26.03 26.14 26.03 26.08 2531 25.3916 up up correct
VLYPP.US Valley National Bancorp 20210824 0 30.66 30.66 30 30.6 6417 29.8082 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210824 0 9.98 9.98 9.98 9.98 1700 9.98
VMACU.US Vistas Media Acquisition Company Inc 20210824 0 10.81 10.81 10.81 10.81 0 10.81
VMACW.US Vistas Media Acquisition Company Inc 20210824 0 0.8 0.8648 0.8 0.86 5370 0.86 up up correct
VMAR.US Vision Marine Technologies Inc 20210824 0 6.51 7.34 6.51 7.24 76900 7.24 up up correct
VMD.US Viemed Healthcare Inc 20210824 0 6.5 6.63 6.4 6.53 85100 6.53 up down incorrect
VMEO.US Vimeo Inc 20210824 0 36.3 36.87 34.68 35.91 1805500 35.91 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20210824 0 16.09 16.17 15.89 16.11 124000 16.11 up down incorrect
VNET.US 21Vianet Group Inc 20210824 0 16.95 18.45 16.95 18.2 1679100 18.2 up up correct
VNOM.US Viper Energy Partners LP 20210824 0 17.97 18.12 17.85 17.92 256619 17.6224 down down correct
VOD.US Vodafone Group Plc 20210824 0 16.91 17.1 16.88 17.1 2251913 16.5431 up down incorrect
VOR.US Vor Biopharma Inc 20210824 0 13.07 13.73 12.99 13.2 273400 13.2 up up correct
VOSO.US Virtuoso Acquisition Corp 20210824 0 9.9 9.9 9.84 9.84 154200 9.84 down down correct
VOSOU.US Virtuoso Acquisition Corp 20210824 0 10.343 10.343 10.343 10.343 200 10.343
VOSOW.US Virtuoso Acquisition Corp 20210824 0 1.06 1.065 1.05 1.05 3036 1.05 down up incorrect
VOXX.US VOXX International Corporation 20210824 0 10.36 10.66 10.29 10.55 80400 10.55 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20210824 0 9.84 9.84 9.82 9.83 48100 9.83 down down correct
VPCBU.US VPC Impact Acquisition Holdings II 20210824 0 10.084 10.1 10.08 10.08 2900 10.08 down down correct
VPCBW.US VPC Impact Acquisition Holdings II 20210824 0 1.06 1.06 1.06 1.06 4250 1.06
VQS.US Viq Solutions Inc 20210824 0 5.01 5.09 4.93 5.04 32887 5.04 up up correct
VRA.US Vera Bradley Inc 20210824 0 11.56 11.79 11.5 11.72 74300 11.72 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20210824 0 8.25 8.27 7.909 7.97 65800 7.97 down down correct
VRAY.US ViewRay Inc 20210824 0 5.63 5.66 5.17 5.18 3711000 5.18 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210824 0 10.01 11.23 9.94 10.63 117000 10.63 up up correct
VRDN.US Viridian Therapeutics Inc 20210824 0 13.8 13.8 13.41 13.53 17598 13.53 down down correct
VREX.US Varex Imaging Corporation 20210824 0 27.9 28.25 27.87 27.89 101200 27.89 down up incorrect
VRM.US Vroom Inc 20210824 0 25.74 26.78 25.74 26.34 2001800 26.34 up up correct
VRME.US VerifyMe Inc 20210824 0 3.5 3.6 3.39 3.5 21000 3.5
VRMEW.US VerifyMe Inc 20210824 0 1.13 1.1328 1.13 1.1328 10000 1.1328 up up correct
VRNA.US Verona Pharma plc 20210824 0 5.44 6.1 5.43 5.81 90900 5.81 up up correct
VRNS.US Varonis Systems Inc 20210824 0 59.65 60.78 59.47 60.77 573800 60.77 up up correct
VRNT.US Verint Systems Inc 20210824 0 43.64 43.84 43.45 43.82 510100 43.82 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20210824 0 14.52 15.62 14.19 14.67 2232300 14.67 up up correct
VRRM.US Verra Mobility Corporation 20210824 0 15.4 15.65 15.18 15.37 425900 15.37 down down correct
VRSK.US Verisk Analytics Inc 20210824 0 197.36 197.36 196.44 197.17 1330542 196.6417 down down correct
VRSN.US VeriSign Inc 20210824 0 215.13 215.72 213.01 213.36 318400 213.36 down down correct
VRTS.US Virtus Investment Partners Inc 20210824 0 307.64 310.23 303.11 308.69 30997 307.1931 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210824 0 198.82 200.16 196.68 199.73 880100 199.73 up up correct
VS.US Versus Systems Inc 20210824 0 4.36 4.36 4.2607 4.34 12300 4.34 down down correct
VSAT.US Viasat Inc 20210824 0 52.67 53.36 52.12 52.86 344700 52.86 up up correct
VSEC.US VSE Corporation 20210824 0 47.84 48.91 47.645 48.33 21117 48.2522 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20210824 0 6.53 6.53 6.53 6.53 0 6.4443
VSLCX.US Invesco Senior Loan Fund Class C 20210824 0 6.55 6.55 6.55 6.55 0 6.48
VSLYX.US If Inv Snr Fnd Y 20210824 0 6.54 6.54 6.54 6.54 0 6.4486
VSSYW.US Versus Systems Inc 20210824 0 2.08 2.08 2.08 2.08 0 2.08
VSTA.US Vasta Platform Limited 20210824 0 5.7 5.75 5.68 5.72 65586 5.72 up up correct
VSTM.US Verastem Inc 20210824 0 2.65 2.69 2.63 2.64 1095900 2.64 down up incorrect
VTAQ.US Ventoux CCM Acquisition Corp 20210824 0 9.9 9.9 9.9 9.9 200 9.9
VTAQR.US Ventoux CCM Acquisition Corp 20210824 0 0.2001 0.21 0.2 0.2099 50900 0.2099 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210824 0 10.435 10.435 10.435 10.435 0 10.435
VTAQW.US Ventoux CCM Acquisition Corp 20210824 0 0.2654 0.2705 0.2511 0.252 17470 0.252 down down correct
VTGN.US VistaGen Therapeutics Inc 20210824 0 2.95 2.97 2.84 2.97 833000 2.97 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210824 0 9.65 9.75 9.65 9.71 22400 9.71 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210824 0 9.86 9.91 9.85 9.91 30800 9.91 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20210824 0 0.97 0.97 0.88 0.92 22400 0.92 down down correct
VTNR.US Vertex Energy Inc 20210824 0 7.72 8.02 7.65 7.8 1372800 7.8 up up correct
VTRS.US Viatris Inc 20210824 0 14.77 14.855 14.63 14.66 6507648 14.5367 down down correct
VTRU.US Vitru Limited 20210824 0 17.44 17.59 16.67 17.5 15709 17.5 up up correct
VTSI.US VirTra Inc 20210824 0 7.07 7.11 6.74 6.97 181100 6.97 down up incorrect
VTVT.US vTv Therapeutics Inc 20210824 0 1.75 1.82 1.74 1.77 1125200 1.77 up down incorrect
VUZI.US Vuzix Corporation 20210824 0 12.1 12.66 12.05 12.6 1757400 12.6 up up correct
VVOS.US Vivos Therapeutics Inc 20210824 0 5.4 5.55 4.9 5.47 8159600 5.47 up up correct
VVPR.US VivoPower International PLC 20210824 0 5.48 5.79 5.34 5.75 95900 5.75 up up correct
VWE.US Vintage Wine Estates Inc 20210824 0 9.44 9.8 9.27 9.76 135400 9.76 up up correct
VWTR.US Vidler Water Resources Inc 20210824 0 14.09 14.09 13.64 13.92 67800 13.92 down down correct
VXRT.US Vaxart Inc 20210824 0 8.7 9.05 8.56 9.01 5216700 9.01 up up correct
VYGR.US Voyager Therapeutics Inc 20210824 0 3.03 3.29 3.03 3.19 312700 3.19 up up correct
VYNE.US VYNE Therapeutics Inc 20210824 0 1.49 1.64 1.481 1.59 1046900 1.59 up up correct
VYNT.US Vyant Bio Inc 20210824 0 2.44 2.66 2.43 2.6 82100 2.6 up up correct
WABC.US Westamerica Bancorporation 20210824 0 57.23 57.27 56.4 56.61 43237 56.1851 down down correct
WAFD.US Washington Federal Inc 20210824 0 33.6 33.63 33.35 33.48 208829 33.2684 down down correct
WAFDP.US Washington Federal Inc 20210824 0 26.18 26.19 26.11 26.18 8600 25.5797
WAFU.US Wah Fu Education Group Limited 20210824 0 6.08 6.44 5.92 6.26 165700 6.26 up down incorrect
WALD.US Waldencast Acquisition Corp 20210824 0 9.6 9.79 9.6 9.79 2600 9.79 up up correct
WALDU.US Waldencast Acquisition Corp 20210824 0 10 10.11 9.95 10.05 3100 10.05 up up correct
WALDW.US Waldencast Acquisition Corp 20210824 0 0.81 0.89 0.8 0.83 4100 0.83 up up correct
WASH.US Washington Trust Bancorp Inc 20210824 0 52.21 52.42 51.79 51.95 45591 50.9613 down down correct
WATT.US Energous Corporation 20210824 0 2.3 2.4 2.29 2.36 842700 2.36 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20210824 0 7.69 8.14 7.69 7.91 38163 7.91 up up correct
WB.US Weibo Corporation 20210824 0 52.26 54.45 52.26 54.21 1746900 54.21 up up correct
WBA.US Walgreens Boots Alliance Inc 20210824 0 48.5768 48.68 48.28 48.34 3803809 47.8686 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210824 0 58.76 59.5 58.76 59.45 193800 59.45 up up correct
WDAY.US Workday Inc 20210824 0 245.33 245.9 242.21 245.81 1258700 245.81 up up correct
WDC.US Western Digital Corporation 20210824 0 61.96 62.09 59.25 60.76 5939400 60.76 down down correct
WDFC.US WD 20210824 0 232.44 235.85 231.1 235.27 52110 234.5317 up up correct
WE.US WT 20210824 0 1.7 1.7 1.55 1.58 76627 1.58 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210824 0 13.61 13.61 13.61 13.61 0 13.5852
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210824 0 14.32 14.32 14.32 14.32 0 14.2952
WEJO.US Wejo Group Limited Common Shares 20210824 0 9.9 9.9 9.84 9.84 154200 9.84 down down correct
WEN.US The Wendy's Company 20210824 0 23.75 23.8 23.21 23.26 3528565 23.0069 down up incorrect
WERN.US Werner Enterprises Inc 20210824 0 47.17 47.39 46.6204 46.85 392048 46.6054 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210824 0 14.22 14.22 14.22 14.22 0 14.1957
WETF.US WisdomTree Investments Inc 20210824 0 6.25 6.3 6.18 6.29 1032945 6.2622 up up correct
WEYS.US Weyco Group Inc 20210824 0 23.67 24.18 23.6203 24 8952 23.7636 up down incorrect
WFC.US PD 20210824 0 25.35 25.37 25.28 25.31 315182 24.8951 down up incorrect
WFCF.US Where Food Comes From Inc 20210824 0 13.4 13.4 13.35 13.35 1600 13.35 down down correct
WFCPX.US Wells Fargo & Co Non 20210824 0 20.22 20.22 20.22 20.22 0 20.22
WFRD.US Weatherford International plc Ordinary Shares 20210824 0 15.14 15.31 15.14 15.28 77000 15.28 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20210824 0 26.29 26.701 26.29 26.679 1900 26.679 up down incorrect
WHF.US WhiteHorse Finance Inc 20210824 0 15.77 15.8 15.65 15.68 29230 14.86 down down correct
WHFBZ.US WHFBZ 20210824 0 25.52 25.55 25.52 25.55 555 25.1467 up up correct
WHLM.US Wilhelmina International Inc 20210824 0 5.52 5.57 5.34 5.51 69600 5.51 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210824 0 3.1 3.24 3.02 3.09 116400 3.09 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210824 0 16.89 17.07 16.66 16.94 20700 16.94 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210824 0 11.18 11.189 9.17 9.6 14700 9.6 down up incorrect
WILC.US G. Willi 20210824 0 22.26 22.26 21.9001 21.9001 1658 20.6529 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210824 0 4.01 4.04 3.917 4.02 855400 4.02 up up correct
WINA.US Winmark Corporation 20210824 0 205 206.05 201.87 204.99 4548 198.7223 down down correct
WING.US Wingstop Inc 20210824 0 167.16 170.82 166.02 168.88 217849 168.7072 up up correct
WINT.US Windtree Therapeutics Inc 20210824 0 1.76 1.84 1.76 1.82 258700 1.82 up up correct
WIRE.US Encore Wire Corporation 20210824 0 85.9 87.23 85.8401 86.75 74777 86.7325 up up correct
WISA.US Summit Wireless Technologies Inc 20210824 0 3.35 3.37 3.22 3.3 331000 3.3 down down correct
WISH.US ContextLogic Inc 20210824 0 6.74 7.425 6.63 7.12 68735200 7.12 up up correct
WIX.US Wix.com Ltd 20210824 0 214.37 225.65 214.37 224.32 1369700 224.32 up up correct
WKEY.US WISeKey International Holding AG 20210824 0 6.5 7.5 6.42 6.8 3024700 6.8 up up correct
WKHS.US Workhorse Group Inc 20210824 0 9.12 9.77 9.12 9.67 8615400 9.67 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20210824 0 25.47 26.89 25.275 26.7 104700 26.7 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20210824 0 5.2 5.42 5.16 5.29 310900 5.29 up down incorrect
WKSPW.US Worksport Ltd. Warrant 20210824 0 1.39 1.45 1.22 1.25 34874 1.25 down down correct
WLDN.US Willdan Group Inc 20210824 0 37.29 37.35 36.64 37.02 25800 37.02 down up incorrect
WLFC.US Willis Lease Finance Corporation 20210824 0 38.05 38.05 37.02 37.7 5000 37.7 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210824 0 218.83 218.85 214.41 216.36 2446997 214.8775 down up incorrect
WMG.US Warner Music Group Corp 20210824 0 36.21 36.31 35.915 36.29 490146 36.1643 up up correct
WMPN.US William Penn Bancorporation 20210824 0 12.24 12.24 12.05 12.13 10100 12.13 down up incorrect
WNEB.US Western New England Bancorp Inc 20210824 0 8.75 8.82 8.7 8.72 46458 8.6747 down down correct
WNW.US Wunong Net Technology Company Limited 20210824 0 4.68 5.235 4.68 4.94 341548 4.94 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210824 0 21.03 22.13 21.03 21.62 2747000 21.62 up up correct
WORX.US SCWorx Corp 20210824 0 2.73 2.826 2.63 2.64 851700 2.64 down down correct
WPRT.US Westport Fuel Systems Inc 20210824 0 4.04 4.22 4.04 4.15 1163000 4.15 up up correct
WRAP.US Wrap Technologies Inc 20210824 0 7.43 7.72 7.01 7.08 245700 7.08 down up incorrect
WRLD.US World Acceptance Corporation 20210824 0 196.21 196.21 185.76 187.05 13100 187.05 down up incorrect
WSBC.US WesBanco Inc 20210824 0 33.88 34.32 33.79 34.05 168408 33.3768 up up correct
WSBCP.US WesBanco Inc 20210824 0 28.04 28.04 27.812 27.95 5000 27.5417 down up incorrect
WSBF.US Waterstone Financial Inc 20210824 0 20 20.2 19.94 20.14 73497 19.9447 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20210824 0 27.67 28 27.65 27.71 983500 27.71 up up correct
WSFS.US WSFS Financial Corporation 20210824 0 45.17 45.52 44.66 44.89 152413 44.7815 down down correct
WSTG.US Wayside Technology Group Inc 20210824 0 27.08 28.1 26.5 27.75 117284 27.6026 up up correct
WTBA.US West Bancorporation Inc 20210824 0 29.765 30.2 29.75 29.8 16395 29.5882 up up correct
WTER.US The Alkaline Water Company Inc 20210824 0 1.84 1.9 1.81 1.9 1013000 1.9 up down incorrect
WTFC.US Wintrust Financial Corporation 20210824 0 73.16 74.01 72.6061 73.58 134213 73.3325 up up correct
WTFCM.US Wintrust Financial Corporation 20210824 0 28.5814 28.5814 28.5516 28.5516 1419 27.7144 down down correct
WTFCP.US Wintrust Financial Corporation 20210824 0 28.71 28.85 28.66 28.78 15600 27.9165 up down incorrect
WTRH.US Waitr Holdings Inc 20210824 0 1.2 1.27 1.18 1.24 3640600 1.24 up up correct
WTW.US Weight Watchers International Inc 20210824 0 22.195 23.38 22.135 23.18 30653 23.18 up up correct
WVE.US Wave Life Sciences Ltd 20210824 0 6.06 6.15 5.95 5.99 185000 5.99 down down correct
WVFC.US WVS Financial Corp 20210824 0 15.7 15.7 15.7 15.7 140 15.6006
WVVI.US Willamette Valley Vineyards Inc 20210824 0 12.68 12.75 12.68 12.75 7500 12.75 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20210824 0 5.5 5.5 5.5 5.5 864 5.3264
WW.US WW International Inc 20210824 0 22.26 23.39 22.11 23.2 963800 23.2 up down incorrect
WWD.US Woodward Inc 20210824 0 120.23 122.51 120.03 121.74 141743 121.5746 up up correct
WYNN.US Wynn Resorts Limited 20210824 0 96.19 100.33 95.74 99.44 7375600 99.44 up up correct
XAIR.US Beyond Air Inc 20210824 0 9.65 9.672 9.02 9.54 333600 9.54 down down correct
XBIO.US Xenetic Biosciences Inc 20210824 0 3.24 3.42 3.15 3.29 1509100 3.29 up up correct
XBIOW.US Xenetic Biosciences Inc 20210824 0 1.38 1.58 1.367 1.58 1500 1.58 up up correct
XBIT.US XBiotech Inc 20210824 0 16.02 16.04 15.76 15.9 30100 15.9 down down correct
XCAPX.US ACAP Strategic Fund 20210824 0 25.75 25.75 25.75 25.75 0 25.75
XCBFX.US Capstone Church Bond Fund 20210824 0 10.57 10.57 10.57 10.57 0 10.57
XCLIX.US XCLIX 20210824 0 10.7 10.7 10.7 10.7 0 10.6102
XCUR.US Exicure Inc 20210824 0 1.22 1.295 1.212 1.27 396300 1.27 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210824 0 19.08 19.08 19.08 19.08 0 19.08
XEL.US Xcel Energy Inc 20210824 0 69 69.17 67.58 68.29 2463154 67.3619 down down correct
XELA.US Exela Technologies Inc 20210824 0 2.22 2.36 2.18 2.26 18277500 2.26 up up correct
XELB.US Xcel Brands Inc 20210824 0 1.72 1.79 1.7101 1.78 44800 1.78 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20210824 0 16.65 17.11 16.47 17 182300 17 up up correct
XENT.US Intersect ENT Inc 20210824 0 27.51 27.7 27.382 27.64 250100 27.64 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210824 0 2.55 2.75 2.51 2.67 7741300 2.67 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210824 0 4.92 5.03 4.86 5 154200 5 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20210824 0 836.28 836.28 836.28 836.28 0 783.998
XGN.US Exagen Inc 20210824 0 13.62 13.82 13.143 13.41 33100 13.41 down down correct
XILSX.US Pioneer ILS Interval Fund 20210824 0 8.72 8.72 8.72 8.72 0 8.72
XLNX.US Xilinx Inc 20210824 0 153.51 153.87 151.23 153.09 2385264 152.8041 down down correct
XLRN.US Acceleron Pharma Inc 20210824 0 125.28 125.28 120.39 125.24 144600 125.24 down down correct
XM.US Qualtrics International Inc 20210824 0 44.73 45.78 44.47 44.65 812000 44.65 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20210824 0 67.77 71.99 67 71.07 457400 71.07 up up correct
XNCR.US Xencor Inc 20210824 0 32.92 32.92 31.65 32.03 133000 32.03 down down correct
XNET.US Xunlei Limited 20210824 0 3.51 3.67 3.51 3.63 193100 3.63 up up correct
XOG.US Extraction Oil & Gas Inc 20210824 0 42.14 43.18 41.96 43 156100 43 up up correct
XOMA.US XOMA Corporation 20210824 0 28.9346 28.9365 28.12 28.55 5330 28.55 down down correct
XOMAO.US XOMA Corporation 20210824 0 25.85 25.9 25.76 25.83 21300 25.3288 down down correct
XOMAP.US XOMA Corporation 20210824 0 26.325 26.6 26 26.6 2300 26.0786 up up correct
XONE.US The ExOne Company 20210824 0 23.98 24.09 23.53 23.87 320400 23.87 down up incorrect
XOS.US Xos Inc 20210824 0 8.15 8.17 6.77 6.94 1509400 6.94 down down correct
XOSWW.US Xos Equity Warrants 20210824 0 1.06 1.11 1.04 1.05 47029 1.05 down down correct
XP.US XP Inc 20210824 0 45.65 47.275 45.65 47.2 840400 47.2 up up correct
XPAXU.US XPAC Acquisition Corp. Unit 20210824 0 9.85 9.85 9.79 9.79 127607 9.79 down down correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210824 0 10.2 10.3 10.03 10.17 653200 10.17 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210824 0 10.83 10.83 10.65 10.79 77400 10.79 down up incorrect
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210824 0 2.2 2.2492 2.06 2.06 101680 2.06 down down correct
XPEL.US XPEL Inc 20210824 0 70.79 72.54 70.27 70.91 228286 70.91 up down incorrect
XPER.US Xperi Holding Corporation 20210824 0 21.22 21.49 21.21 21.33 277401 21.33 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20210824 0 6.53 6.53 6.53 6.53 0 6.4618
XRAY.US DENTSPLY SIRONA Inc 20210824 0 60.06 61.04 60.06 60.57 831395 60.3411 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210824 0 0.3446 0.3456 0.3018 0.327 84232 0.327 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20210824 0 22.72 22.92 22.54 22.84 1274683 22.3277 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20210824 0 10.88 10.88 10.88 10.88 0 10.768
XSICX.US Voya Senior Income Fund Class 20210824 0 10.86 10.86 10.86 10.86 0 10.7608
XSIIX.US ING Senior Incm Fd 20210824 0 10.84 10.84 10.84 10.84 0 10.721
XSILX.US XSILX 20210824 0 10.12 10.12 10.12 10.12 0 10.12
XSIWX.US ING Senior Incm Fd 20210824 0 10.89 10.89 10.89 10.89 0 10.7711
XSLCX.US Invesco Senior Loan Fund Class 20210824 0 6.53 6.53 6.53 6.53 0 6.53
XSPA.US XpresSpa Group Inc 20210824 0 1.6 1.72 1.58 1.7 3858000 1.7 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20210824 0 4.3 5.1 4.3 4.68 418400 4.68 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210824 0 3.76 3.81 3.65 3.81 1178600 3.81 up up correct
YELL.US Yellow Corporation 20210824 0 5.82 6.02 5.8 5.95 450900 5.95 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210824 0 3.5 3.68 3.49 3.6 109800 3.6 up down incorrect
YI.US 111 Inc 20210824 0 6.41 8.25 6.27 8.02 2557900 8.02 up down incorrect
YJ.US Yunji Inc 20210824 0 0.78 0.85 0.773 0.85 252100 0.85 up up correct
YMAB.US Y 20210824 0 29 29.59 28.34 28.82 250600 28.82 down up incorrect
YMTX.US Yumanity Therapeutics Inc 20210824 0 9.05 9.53 8.67 9.45 149500 9.45 up up correct
YNDX.US Yandex N.V 20210824 0 69.01 69.95 68.82 69.89 1054600 69.89 up up correct
YORW.US The York Water Company 20210824 0 51.95 51.95 50.5633 51.45 18404 51.0304 down down correct
YQ.US 17 Education & Technology Group Inc 20210824 0 4.24 4.92 4.04 4.72 1492850 4.72 up down incorrect
YSAC.US Yellowstone Acquisition Company 20210824 0 10.07 10.09 10.07 10.09 19000 10.09 up up correct
YSACU.US Yellowstone Acquisition Company 20210824 0 10.45 10.5 10.43 10.43 1900 10.43 down up incorrect
YSACW.US Yellowstone Acquisition Company 20210824 0 0.75 0.8 0.745 0.79 28957 0.79 up up correct
YTEN.US Yield10 Bioscience Inc 20210824 0 6.13 6.39 5.99 6.29 51100 6.29 up down incorrect
YTRA.US Yatra Online Inc 20210824 0 1.84 1.95 1.835 1.93 113900 1.93 up down incorrect
YVR.US Liquid Media Group Ltd 20210824 0 1.67 1.86 1.66 1.76 2128500 1.76 up up correct
YY.US JOYY Inc 20210824 0 51.28 55.29 51.2 54.91 3193991 53.9191 up up correct
Z.US Zillow Group Inc 20210824 0 98.98 99.31 97.08 97.51 3497400 97.51 down down correct
ZBRA.US Zebra Technologies Corporation 20210824 0 580.31 583.67 577.59 578.71 109700 578.71 down down correct
ZCMD.US Zhongchao Inc 20210824 0 1.655 1.67 1.64 1.65 652000 1.65 down up incorrect
ZD.US Ziff Davis Inc. 20210824 0 132.13 134.04 131.87 134.03 179600 134.03 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20210824 0 15.82 16.69 15.24 16.35 316600 16.35 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210824 0 4 4.2 4 4.1 34900 4.1 up down incorrect
ZEUS.US Olympic Steel Inc 20210824 0 27.32 28.38 27.32 28.33 70569 28.2829 up down incorrect
ZG.US Zillow Group Inc 20210824 0 98.83 99.89 97.65 97.82 489400 97.82 down up incorrect
ZGNX.US Zogenix Inc 20210824 0 14.39 14.55 14.02 14.29 504300 14.29 down down correct
ZGYH.US Yunhong International 20210824 0 10.2 10.23 10.2 10.22 28400 10.22 up up correct
ZGYHR.US Yunhong International 20210824 0 0.37 0.37 0.3195 0.32 106339 0.32 down down correct
ZGYHU.US Yunhong International 20210824 0 10.92 10.92 10.7801 10.7801 546 10.7801 down up incorrect
ZGYHW.US Yunhong International 20210824 0 0.43 0.4304 0.4 0.4 3486 0.4 down down correct
ZI.US ZoomInfo Technologies Inc 20210824 0 62.79 63.25 61.15 61.17 1817800 61.17 down down correct
ZION.US Zions Bancorporation National Association 20210824 0 55 55.85 55 55.8 785025 55.4756 up up correct
ZIONL.US ZIONL 20210824 0 27.97 27.98 27.8 27.9 20000 27.0278 down down correct
ZIONO.US Zions Bancorporation National Association 20210824 0 27.46 27.61 27.39 27.49 4300 26.6974 up down incorrect
ZIONP.US Zions Bancorporation National Association 20210824 0 25.2214 25.2214 25.152 25.152 775 24.6475 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210824 0 1.68 1.6879 1.57 1.62 1492142 1.62 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210824 0 3.37 3.54 3.25 3.27 124000 3.27 down down correct
ZIXI.US Zix Corporation 20210824 0 7.12 7.42 7.12 7.4 761800 7.4 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20210824 0 3.58 4.15 3.46 4.09 1827100 4.09 up up correct
ZLAB.US Zai Lab Limited 20210824 0 143.36 147.93 143.36 144.8 486900 144.8 up up correct
ZM.US Zoom Video Communications Inc 20210824 0 344.416 346.33 337.76 340.25 1778100 340.25 down up incorrect
ZNGA.US Zynga Inc 20210824 0 8.81 8.96 8.8 8.83 15469400 8.83 up up correct
ZNTE.US Zanite Acquisition Corp 20210824 0 10.05 10.08 10.04 10.08 60700 10.08 up up correct
ZNTEU.US Zanite Acquisition Corp 20210824 0 10.41 10.41 10.41 10.41 0 10.41
ZNTEW.US Zanite Acquisition Corp 20210824 0 0.9099 0.925 0.8127 0.92 98722 0.92 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210824 0 60.3 61.69 58.64 60.6 566000 60.6 up up correct
ZS.US Zscaler Inc 20210824 0 258.974 259.84 255.63 257.97 1663600 257.97 down down correct
ZSAN.US Zosano Pharma Corporation 20210824 0 0.66 0.685 0.641 0.674 1156000 0.674 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20210824 0 9.9 9.9 9.9 9.9 0 9.9
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20210824 0 10 10 10 10 300 10
ZUMZ.US Zumiez Inc 20210824 0 42.97 43.91 42.43 43.35 145800 43.35 up up correct
ZVO.US Zovio Inc 20210824 0 2.32 2.37 2.26 2.27 50700 2.27 down down correct
ZVZZT.US NASDAQ TEST STOCK 20210824 0 10.02 10.025 9.99 10.02 519213 10.02
ZWRK.US Z 20210824 0 9.68 9.68 9.68 9.68 0 9.68
ZWRKU.US Z 20210824 0 9.87 9.87 9.87 9.87 200 9.87
ZWRKW.US Z 20210824 0 0.633 0.7298 0.633 0.6503 11480 0.6503 up up correct
ZXYZ.US A 20210824 0 5.5 5.5 5.5 5.5 0 5.5
ZY.US Zymergen Inc 20210824 0 10.89 11.67 10.86 11.33 1016200 11.33 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210824 0 4.03 4.21 3.99 4.2 4733426 4.2 up up correct
ZYXI.US Zynex Inc 20210824 0 14.06 14.18 13.78 13.92 96100 13.92 down down correct

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