CollectAI

close-nasdaq_stocks

2021/09/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210914 0 9.6 9.6 9.6 9.6 0 9.6
AACG.US ATA Creativity Global 20210914 0 2.87 2.87 2.77 2.83 24200 2.83 down up incorrect
AACIU.US Armada Acquisition Corp. I Unit 20210914 0 9.815 9.93 9.815 9.92 30700 9.92 up down incorrect
AADI.US Aadi Bioscience Inc 20210914 0 28.37 28.37 27.72 27.89 64600 27.89 down down correct
AAIDX.US AAIDX 20210914 0 22.53 22.53 22.53 22.53 0 21.8682
AAL.US American Airlines Group Inc 20210914 0 19.35 19.52 19.04 19.21 23820100 19.21 down down correct
AAME.US Atlantic American Corporation 20210914 0 3.87 3.93 3.82 3.91 45100 3.91 up up correct
AAOI.US Applied Optoelectronics Inc 20210914 0 7.44 7.52 7.12 7.21 330600 7.21 down down correct
AAON.US AAON Inc 20210914 0 65.27 65.8025 64.25 65.42 172217 65.2615 up up correct
AAPL.US Apple Inc 20210914 0 150.35 151.07 146.91 148.12 109296295 147.9041 down down correct
AATC.US Image Sensing Systems Inc 20210914 0 8.02 8.07 7.79 7.86 36400 7.7268 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210914 0 75.04 76.33 72.96 75.34 509300 75.34 up down incorrect
ABCB.US Ameris Bancorp 20210914 0 47.71 48.15 46.46 46.68 517303 46.4073 down down correct
ABCL.US AbCellera Biologics Inc 20210914 0 17.8 17.96 17.4 17.56 1982913 17.56 down down correct
ABCM.US Abcam plc 20210914 0 20.55 20.995 20.48 20.79 39500 20.79 up up correct
ABEO.US Abeona Therapeutics Inc 20210914 0 1.3 1.3 1.22 1.22 528100 1.22 down down correct
ABGI.US ABG Acquisition Corp. I 20210914 0 9.65 9.69 9.65 9.69 49200 9.69 up down incorrect
ABIO.US ARCA biopharma Inc 20210914 0 3.03 3.05 2.94 2.95 134900 2.95 down down correct
ABMD.US Abiomed Inc 20210914 0 354.52 355.84 349.73 353.53 156400 353.53 down down correct
ABNB.US Airbnb Inc 20210914 0 160.66 164.7 159.41 163.3 4655500 163.3 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20210914 0 15.81 16.62 15.36 15.95 335000 15.95 up up correct
ABSI.US Absci Corporation Common Stock 20210914 0 14.32 14.78 13.82 14.22 276200 14.22 down down correct
ABST.US Absolute Software Corporation 20210914 0 11.57 11.57 11.3 11.4 83600 11.3256 down up incorrect
ABTX.US Allegiance Bancshares Inc 20210914 0 35.69 35.69 34.39 34.57 40901 34.4731 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20210914 0 4.13 4.31 4.11 4.25 2976100 4.25 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210914 0 3 3.1 2.9 3.03 247200 3.03 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210914 0 16.33 16.45 15.68 15.78 1812100 15.78 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20210914 0 9.65 9.7 9.65 9.7 14600 9.7 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210914 0 9.91 9.91 9.91 9.91 1600 9.91
ACAHW.US Atlantic Coastal Acquisition Corp 20210914 0 0.7015 0.7015 0.7015 0.7015 704 0.7015
ACB.US Aurora Cannabis Inc 20210914 0 6.62 6.701 6.4 6.5 4081130 6.5 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20210914 0 10.34 10.34 10.34 10.34 0 10.34
ACBAW.US Ace Global Business Acquisition Limited 20210914 0 0.4261 0.4261 0.4261 0.4261 17 0.4261
ACBI.US Atlantic Capital Bancshares Inc 20210914 0 23.69 23.69 22.99 23.03 85300 23.03 down down correct
ACCD.US Accolade Inc 20210914 0 47.37 48.35 46.64 46.72 439084 46.72 down up incorrect
ACER.US Acer Therapeutics Inc 20210914 0 2.63 2.64 2.52 2.52 45635 2.52 down down correct
ACET.US Adicet Bio Inc 20210914 0 7.55 7.94 7.2 7.24 63646 7.24 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210914 0 9.9 9.92 9.89 9.9 388600 9.9
ACEVU.US ACE Convergence Acquisition Corp 20210914 0 10.13 10.21 10.13 10.21 300 10.21 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20210914 0 0.6 0.62 0.596 0.6 20284 0.6
ACGL.US Arch Capital Group Ltd 20210914 0 39.95 40.24 39.16 39.26 1953100 39.26 down down correct
ACGLN.US Arch Capital Group Ltd 20210914 0 25.91 25.99 25.8 25.89 55200 25.6001 down down correct
ACGLO.US Arch Capital Group Ltd 20210914 0 25.88 26.16 25.88 26.02 13067 25.6761 up up correct
ACHC.US Acadia Healthcare Company Inc 20210914 0 65.07 65.67 60.32 60.48 1144200 60.48 down up incorrect
ACHL.US Achilles Therapeutics plc 20210914 0 5.85 6 5.81 5.84 36121 5.84 down down correct
ACHV.US Achieve Life Sciences Inc 20210914 0 7.65 8 7.65 7.75 87100 7.75 up up correct
ACIU.US AC Immune SA 20210914 0 6.95 7.02 6.72 6.79 315200 6.79 down down correct
ACIW.US ACI Worldwide Inc 20210914 0 32.47 32.49 31.955 32.05 693328 32.05 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20210914 0 10.01 10.01 10.01 10.01 4200 10.01
ACKIU.US Ackrell SPAC Partners I Co 20210914 0 10.22 10.22 10.2 10.2 6200 10.2 down down correct
ACKIW.US Ackrell SPAC Partners I Co 20210914 0 0.4501 0.4786 0.4311 0.46 3725 0.46 up up correct
ACLS.US Axcelis Technologies Inc 20210914 0 49.23 49.82 48.66 49.23 141600 49.23
ACMR.US ACM Research Inc 20210914 0 104.38 105.59 101.88 102.99 192800 102.99 down up incorrect
ACNB.US ACNB Corporation 20210914 0 27.6 27.775 27.31 27.59 15891 27.3443 down down correct
ACOR.US Acorda Therapeutics Inc 20210914 0 4.71 4.77 4.61 4.69 196300 4.69 down up incorrect
ACQR.US Independence Holdings Corp 20210914 0 9.732 9.732 9.732 9.732 0 9.732
ACQRU.US Independence Holdings Corp 20210914 0 9.98 9.98 9.85 9.85 600 9.85 down down correct
ACQRW.US Independence Holdings Corp 20210914 0 1.1 1.1 1.05 1.05 36852 1.05 down down correct
ACRS.US Aclaris Therapeutics Inc 20210914 0 17.94 18.166 16.93 17.09 431800 17.09 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20210914 0 1.03 1.05 0.98 1 840300 1 down down correct
ACST.US Acasti Pharma Inc 20210914 0 2.41 2.41 2.18 2.2 1401100 2.2 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20210914 0 9.72 9.74 9.72 9.73 12900 9.73 up down incorrect
ACTDU.US ArcLight Clean Transition Corp. II 20210914 0 9.91 9.96 9.9 9.95 3800 9.95 up up correct
ACTDW.US ArcLight Clean Transition Corp. II 20210914 0 1.02 1.02 1.02 1.02 1099 1.02
ACTG.US Acacia Research Corporation 20210914 0 6.69 6.82 6.5 6.55 362900 6.55 down down correct
ACVA.US ACV Auctions Inc 20210914 0 19.16 20.04 19.02 20 940900 20 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20210914 0 5.5 5.68 5.48 5.65 54700 5.65 up up correct
ADAG.US Adagene Inc 20210914 0 15.56 15.68 15.23 15.68 52400 15.68 up up correct
ADAP.US Adaptimmune Therapeutics plc 20210914 0 5.81 5.94 5.25 5.31 4168100 5.31 down down correct
ADBE.US Adobe Inc 20210914 0 646 649.58 642.46 645.01 2150200 645.01 down down correct
ADC.US PA 20210914 0 25.21 25.44 24.3 25.25 271029 25.0258 up up correct
ADER.US 26 Capital Acquisition Corp 20210914 0 9.7 9.7 9.7 9.7 600 9.7
ADERU.US 26 Capital Acquisition Corp 20210914 0 10.08 10.08 10.08 10.08 755 10.08
ADERW.US 26 Capital Acquisition Corp 20210914 0 0.8301 0.8599 0.81 0.8599 10513 0.8599 up up correct
ADES.US Advanced Emissions Solutions Inc 20210914 0 6.31 6.46 6.21 6.45 108000 6.45 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20210914 0 43.05 50.95 43.048 49.37 671300 49.37 up down incorrect
ADI.US Analog Devices Inc 20210914 0 173.54 174.1 171.54 173.47 5335497 172.8081 down down correct
ADIL.US Adial Pharmaceuticals Inc 20210914 0 4.11 4.2 3.99 3.99 203000 3.99 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210914 0 0.86 0.86 0.83 0.8399 624 0.8399 down up incorrect
ADMA.US ADMA Biologics Inc 20210914 0 1.18 1.205 1.15 1.18 2589800 1.18
ADMP.US Adamis Pharmaceuticals Corporation 20210914 0 1.1 1.13 1.05 1.06 1726900 1.06 down up incorrect
ADMS.US Adamas Pharmaceuticals Inc 20210914 0 4.55 4.6 4.49 4.55 202100 4.55
ADN.US Advent Technologies Holdings Inc 20210914 0 8.13 8.13 7.55 7.7 226400 7.7 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210914 0 1.1797 1.1797 1.09 1.095 38468 1.095 down down correct
ADOC.US Edoc Acquisition Corp 20210914 0 10.103 10.103 10.103 10.103 0 10.103
ADOCR.US Edoc Acquisition Corp 20210914 0 0.3701 0.3701 0.3701 0.3701 5200 0.3701
ADOCW.US Edoc Acquisition Corp 20210914 0 0.2699 0.2699 0.2699 0.2699 1085 0.2699
ADP.US Automatic Data Processing Inc 20210914 0 201.39 201.48 199.21 199.74 1906316 198.8534 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210914 0 37.77 37.79 35.965 36.27 501300 36.27 down up incorrect
ADSK.US Autodesk Inc 20210914 0 282.19 282.93 278.6 279.35 1278800 279.35 down down correct
ADTN.US ADTRAN Inc 20210914 0 19.71 19.85 19.04 19.35 404184 19.2675 down up incorrect
ADTX.US Aditxt Inc 20210914 0 1.67 1.71 1.58 1.59 1326600 1.59 down down correct
ADUS.US Addus HomeCare Corporation 20210914 0 87.7 88.1 85.72 85.75 84500 85.75 down down correct
ADV.US Advantage Solutions Inc 20210914 0 8.54 8.59 8.3 8.35 291600 8.35 down down correct
ADVM.US Adverum Biotechnologies Inc 20210914 0 2.28 2.291 2.16 2.17 1538000 2.17 down down correct
ADVWW.US Advantage Solutions Inc 20210914 0 1.6 1.67 1.56 1.57 55000 1.57 down up incorrect
ADXN.US Addex Therapeutics Ltd 20210914 0 9.58 9.58 9.58 9.58 0 9.58
ADXS.US Advaxis Inc 20210914 0 0.545 0.595 0.535 0.545 14164300 0.545
AEAC.US Authentic Equity Acquisition Corp 20210914 0 9.7 9.7 9.68 9.7 8100 9.7
AEACU.US Authentic Equity Acquisition Corp 20210914 0 10 10 9.97 10 6200 10
AEACW.US Authentic Equity Acquisition Corp 20210914 0 0.6837 0.6837 0.6001 0.64 101522 0.64 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20210914 0 2.97 3.02 2.88 2.94 492700 2.94 down down correct
AEHR.US Aehr Test Systems 20210914 0 11.94 11.94 10.74 11.06 2146700 11.06 down up incorrect
AEI.US Alset EHome International Inc 20210914 0 2.93 3.33 2.69 3 38488600 3 up up correct
AEIS.US Advanced Energy Industries Inc 20210914 0 86.93 87.56 85.51 85.76 230311 85.6639 down down correct
AEL.US PB 20210914 0 28.04 28.04 27.8252 27.96 7748 27.96 down down correct
AEMD.US Aethlon Medical Inc 20210914 0 3.48 3.58 3.34 3.44 168600 3.44 down down correct
AEP.US American Electric Power Company Inc 20210914 0 88.93 88.93 87.525 87.83 1884051 87.0135 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210914 0 49.99 50 49.7 49.83 15300 49.0588 down down correct
AEPPZ.US American Electric Power Company Inc 20210914 0 52.43 52.43 52.14 52.14 2200 51.3604 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20210914 0 15.69 16.1 15.33 15.79 657500 15.79 up down incorrect
AESE.US Allied Esports Entertainment Inc 20210914 0 1.89 1.89 1.77 1.79 211400 1.79 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20210914 0 2.48 2.48 2.4 2.4 38300 2.4 down down correct
AEYE.US AudioEye Inc 20210914 0 10.71 11.33 10.6 11 97900 11 up up correct
AEZS.US Aeterna Zentaris Inc 20210914 0 0.67 0.68 0.63 0.64 1282900 0.64 down down correct
AFAQ.US AF Acquisition Corp 20210914 0 9.68 9.7 9.68 9.7 3600 9.7 up up correct
AFAQU.US AF Acquisition Corp 20210914 0 9.9 9.9 9.9 9.9 0 9.9
AFBI.US Affinity Bancshares Inc 20210914 0 14.93 14.95 14.8401 14.95 9555 14.95 up up correct
AFCG.US AFC Gamma Inc 20210914 0 21.01 21.23 20.66 20.71 46100 19.8623 down down correct
AFIB.US Acutus Medical Inc 20210914 0 10.69 10.79 10.3 10.54 275900 10.54 down down correct
AFIN.US American Finance Trust Inc 20210914 0 8.69 8.75 8.535 8.59 1194143 8.378 down down correct
AFINO.US American Finance Trust Inc 20210914 0 26.88 26.97 26.752 26.97 2100 26.5105 up up correct
AFINP.US American Finance Trust Inc 20210914 0 27.19 27.213 27.012 27.125 4000 26.6496 down down correct
AFMD.US Affimed N.V 20210914 0 6.41 6.64 6.33 6.43 870000 6.43 up up correct
AFRM.US Affirm Holdings Inc 20210914 0 109.055 114.74 105 108.06 22207800 108.06 down down correct
AFYA.US Afya Limited 20210914 0 22.38 22.8 22.15 22.38 78900 22.38
AGBA.US AGBA Acquisition Limited 20210914 0 10.82 10.82 10.82 10.82 0 10.82
AGBAR.US AGBA Acquisition Limited 20210914 0 0.2801 0.2911 0.2801 0.29 7441 0.29 up up correct
AGBAU.US AGBA Acquisition Limited 20210914 0 12.31 12.31 12.31 12.31 0 12.31
AGBAW.US AGBA Acquisition Limited 20210914 0 0.1798 0.1799 0.1755 0.1799 3298 0.1799 up up correct
AGCUU.US Altimeter Growth Corp 20210914 0 11.11 11.11 10.67 10.68 8400 10.68 down down correct
AGCWW.US Altimeter Growth Corp 20210914 0 2.56 2.67 2.43 2.45 41500 2.45 down down correct
AGEN.US Agenus Inc 20210914 0 6.29 6.29 5.57 5.59 6211100 5.59 down down correct
AGFS.US AgroFresh Solutions Inc 20210914 0 2.08 2.08 2 2.02 20300 2.02 down down correct
AGFY.US Agrify Corporation 20210914 0 22.25 23.58 20.14 20.58 1129900 20.58 down down correct
AGGR.US Agile Growth Corp 20210914 0 9.7 9.7 9.7 9.7 2924 9.7
AGGRU.US Agile Growth Corp 20210914 0 9.92 9.92 9.92 9.92 165000 9.92
AGGRW.US Agile Growth Corp 20210914 0 0.65 0.65 0.65 0.65 114 0.65
AGIL.US AgileThought Inc 20210914 0 11.5 13.49 11.2001 13.04 811853 13.04 up up correct
AGILW.US AgileThought Inc 20210914 0 1.16 1.36 1.15 1.3 194228 1.3 up up correct
AGIO.US Agios Pharmaceuticals Inc 20210914 0 45.82 46.25 45.42 45.68 309700 45.68 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20210914 0 6.97 7.03 6.87 6.99 79300 6.99 up up correct
AGMH.US AGM Group Holdings Inc 20210914 0 9.31 9.49 8.635 8.66 41000 8.66 down down correct
AGNC.US AGNC Investment Corp 20210914 0 16.13 16.13 15.92 15.93 5217148 15.4557 down down correct
AGNCM.US AGNC Investment Corp 20210914 0 25.91 26.072 25.91 25.99 2900 25.1324 up up correct
AGNCN.US AGNC Investment Corp 20210914 0 26.11 26.22 26.11 26.21 8226 25.3396 up up correct
AGNCO.US AGNC Investment Corp 20210914 0 26.06 26.14 25.916 25.95 27200 25.1408 down down correct
AGNCP.US AGNC Investment Corp. 20210914 0 25.71 25.71 25.4091 25.44 95392 25.0579 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20210914 0 2.47 2.49 2.31 2.31 440500 2.31 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20210914 0 0.6002 0.65 0.6002 0.64 651 0.64 up down incorrect
AGRX.US Agile Therapeutics Inc 20210914 0 1.1 1.1 1.02 1.03 865300 1.03 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20210914 0 3.46 3.511 3.27 3.3 445300 3.3 down down correct
AGYS.US Agilysys Inc 20210914 0 51.05 51.05 49.4 50.59 94200 50.59 down up incorrect
AHCO.US AdaptHealth Corp 20210914 0 24 24.41 23.56 23.89 605700 23.89 down down correct
AHPI.US Allied Healthcare Products Inc 20210914 0 7 7.03 6.36 6.38 586100 6.38 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210914 0 4.1 4.1 3.97 4 32000 4 down up incorrect
AIHS.US Senmiao Technology Limited 20210914 0 0.61 0.61 0.57 0.581 459600 0.581 down down correct
AIKI.US AIkido Pharma Inc 20210914 0 0.78 0.92 0.76 0.77 11998700 0.77 down down correct
AIMC.US Altra Industrial Motion Corp 20210914 0 57.9 57.955 55.93 56.38 248365 56.2103 down down correct
AINV.US Apollo Investment Corporation 20210914 0 13.7 13.7373 13.54 13.59 203389 12.8538 down up incorrect
AIRG.US Airgain Inc 20210914 0 13.44 13.45 12.76 12.78 56900 12.78 down down correct
AIRT.US Air T Inc 20210914 0 40.47 40.47 38.26 39.2 4300 39.2 down down correct
AIRTP.US Air T Inc 20210914 0 25.15 25.15 25.05 25.1 2300 24.6059 down down correct
AKAM.US Akamai Technologies Inc 20210914 0 112.27 112.36 110.89 111.92 707000 111.92 down up incorrect
AKBA.US Akebia Therapeutics Inc 20210914 0 2.92 2.95 2.75 2.75 1972400 2.75 down down correct
AKIC.US Sports Ventures Acquisition Corp 20210914 0 9.69 9.69 9.69 9.69 1600 9.69
AKICU.US Sports Ventures Acquisition Corp 20210914 0 9.85 9.9 9.85 9.9 1300 9.9 up up correct
AKICW.US Sports Ventures Acquisition Corp 20210914 0 0.5948 0.6 0.5948 0.6 7875 0.6 up up correct
AKRO.US Akero Therapeutics Inc 20210914 0 25.23 26.02 25.177 25.46 135800 25.46 up down incorrect
AKTS.US Akoustis Technologies Inc 20210914 0 10.12 10.25 9.6 9.72 495100 9.72 down down correct
AKTX.US Akari Therapeutics Plc 20210914 0 1.77 1.82 1.73 1.74 44600 1.74 down down correct
AKU.US Akumin Inc 20210914 0 2.37 2.42 2.35 2.4 130800 2.4 up up correct
AKUS.US Akouos Inc 20210914 0 12.61 13 12.36 12.44 71700 12.44 down down correct
AKYA.US Akoya Biosciences Inc 20210914 0 14.53 15.105 14.05 14.38 253800 14.38 down down correct
ALAC.US Alberton Acquisition Corporation 20210914 0 11.3899 11.3899 11.35 11.35 1629 11.35 down down correct
ALACR.US Alberton Acquisition Corporation RT 20210914 0 0.48 0.48 0.4797 0.4797 511 0.4797 down down correct
ALACU.US Alberton Acquisition Corporation 20210914 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210914 0 0.32 0.3299 0.3101 0.3299 3873 0.3299 up up correct
ALBO.US Albireo Pharma Inc 20210914 0 29.54 30.2 28.83 28.88 183900 28.88 down down correct
ALCO.US Alico Inc 20210914 0 36.3 36.3829 35.6 35.76 54313 34.7844 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210914 0 8.45 8.551 8.31 8.36 530300 8.36 down down correct
ALEC.US Alector Inc 20210914 0 23.6 24.46 23.6 23.76 522700 23.76 up up correct
ALF.US Alfi Inc 20210914 0 7.69 7.907 7.02 7.14 1082900 7.14 down down correct
ALFIW.US Alfi Inc 20210914 0 4.5 4.5 4.01 4.01 1859 4.01 down down correct
ALGM.US Allegro MicroSystems Inc 20210914 0 33.01 34.398 32.83 33.98 1133900 33.98 up up correct
ALGN.US Align Technology Inc 20210914 0 718.36 724.64 703.6 706.45 441100 706.45 down up incorrect
ALGS.US Aligos Therapeutics Inc 20210914 0 15.73 16.1 15.6 15.69 535600 15.69 down down correct
ALGT.US Allegiant Travel Company 20210914 0 194.46 194.46 190.32 191.52 146700 191.52 down down correct
ALHC.US Alignment Healthcare Inc 20210914 0 18.55 18.88 17.66 17.83 196700 17.83 down down correct
ALIM.US Alimera Sciences Inc 20210914 0 5.37 5.42 5.3 5.36 12900 5.36 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210914 0 1.22 1.27 1.17 1.19 108800 1.19 down down correct
ALKS.US Alkermes plc 20210914 0 30.98 31.02 30.57 30.6 1196600 30.6 down down correct
ALKT.US Alkami Technology Inc 20210914 0 27.27 27.27 25.854 26.08 298300 26.08 down down correct
ALLK.US Allakos Inc 20210914 0 106.22 109.48 104.39 107.02 233000 107.02 up up correct
ALLO.US Allogene Therapeutics Inc 20210914 0 24.96 25.2 24.57 24.86 458600 24.86 down down correct
ALLT.US Allot Ltd 20210914 0 15.48 16.03 15.29 15.47 163600 15.47 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210914 0 1.01 1.04 0.982 0.982 842200 0.982 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210914 0 185.32 189.87 184.71 187.97 401700 187.97 up up correct
ALOT.US AstroNova Inc 20210914 0 15.25 15.25 14.31 15.01 14000 15.01 down down correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210914 0 9.8 9.9 9.77 9.9 2405 9.9 up up correct
ALPN.US Alpine Immune Sciences Inc 20210914 0 9.36 9.36 8.88 9 20600 9 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210914 0 2.51 2.57 2.51 2.51 237400 2.51
ALRM.US Alarm.com Holdings Inc 20210914 0 80.95 80.95 78.63 80.43 152000 80.43 down down correct
ALRN.US Aileron Therapeutics Inc 20210914 0 1.19 1.22 1.15 1.16 596700 1.16 down down correct
ALRS.US Alerus Financial Corporation 20210914 0 28.1 28.1 26.66 26.66 14567 26.3582 down down correct
ALT.US Altimmune Inc 20210914 0 16.55 16.99 16.31 16.61 919800 16.61 up up correct
ALTM.US Altus Midstream Company 20210914 0 67.36 67.73 64.72 64.72 37421 63.3061 down down correct
ALTO.US Alto Ingredients Inc 20210914 0 4.95 5.04 4.65 4.69 2007400 4.69 down down correct
ALTR.US Altair Engineering Inc 20210914 0 75.71 76.15 74.79 75.27 141200 75.27 down down correct
ALTU.US Altitude Acquisition Corp 20210914 0 9.825 9.86 9.82 9.83 13100 9.83 up up correct
ALTUU.US Altitude Acquisition Corp 20210914 0 10.08 10.105 10.08 10.105 200 10.105 up up correct
ALTUW.US Altitude Acquisition Corp 20210914 0 0.61 0.61 0.591 0.591 10400 0.591 down down correct
ALVR.US AlloVir Inc 20210914 0 22.24 23.89 22.215 23.42 311200 23.42 up up correct
ALXO.US ALX Oncology Holdings Inc 20210914 0 78.27 79.335 77.19 78.06 126900 78.06 down down correct
ALYA.US Alithya Group Inc 20210914 0 2.81 2.84 2.78 2.78 14300 2.78 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20210914 0 2.82 2.83 2.55 2.66 1296700 2.66 down up incorrect
AMAL.US Amalgamated Financial Corp 20210914 0 14.8 14.8 14.09 14.44 92421 14.3771 down down correct
AMAO.US American Acquisition Opportunity Inc 20210914 0 9.95 9.95 9.95 9.95 600 9.95
AMAOU.US American Acquisition Opportunity Inc 20210914 0 10.17 10.17 10.17 10.17 0 10.17
AMAOW.US American Acquisition Opportunity Inc 20210914 0 0.51 0.51 0.5099 0.51 25048 0.51
AMAT.US Applied Materials Inc 20210914 0 138.114 141.8 137.91 140.14 8073185 139.9141 up up correct
AMBA.US Ambarella Inc 20210914 0 148.57 148.57 145.1 146.56 459900 146.56 down up incorrect
AMCX.US AMC Networks Inc 20210914 0 46.99 47.26 45.6 46.56 587900 46.56 down down correct
AMD.US Advanced Micro Devices Inc 20210914 0 105.52 106.82 104.42 105.73 40629527 105.73 up up correct
AMED.US Amedisys Inc 20210914 0 177.83 178.26 169.17 169.64 339300 169.64 down down correct
AMEH.US Apollo Medical Holdings Inc 20210914 0 89.46 94.82 88.53 91.74 657105 91.74 up up correct
AMGN.US Amgen Inc 20210914 0 217.603 217.92 215.12 216.04 1999267 214.2413 down down correct
AMKR.US Amkor Technology Inc 20210914 0 29.04 29.385 28.66 28.8 1376422 28.7368 down down correct
AMNB.US American National Bankshares Inc 20210914 0 32.16 32.16 30.8638 31.01 18531 30.7758 down down correct
AMOT.US Allied Motion Technologies Inc 20210914 0 32.32 32.45 31.28 31.37 33081 31.3507 down down correct
AMPG.US AmpliTech Group Inc 20210914 0 3.58 3.58 3.33 3.38 137400 3.38 down down correct
AMPGW.US AmpliTech Group Inc 20210914 0 1.383 1.383 1.383 1.383 0 1.383
AMPH.US Amphastar Pharmaceuticals Inc 20210914 0 18.56 18.59 17.82 17.98 126100 17.98 down down correct
AMRK.US A 20210914 0 58 60.3 57.091 57.49 165900 57.49 down down correct
AMRN.US Amarin Corporation plc 20210914 0 5.28 5.37 5.16 5.17 2614300 5.17 down down correct
AMRS.US Amyris Inc 20210914 0 13.56 13.81 12.82 13.14 2534000 13.14 down down correct
AMSC.US American Superconductor Corporation 20210914 0 13.87 14.1 13.29 13.4 172600 13.4 down down correct
AMSF.US AMERISAFE Inc 20210914 0 56.24 56.43 55.19 55.5 54839 51.7304 down down correct
AMST.US Amesite Inc 20210914 0 1.95 1.997 1.88 1.9 125300 1.9 down down correct
AMSWA.US American Software Inc 20210914 0 25.58 25.58 24.83 24.91 101893 24.8192 down down correct
AMTB.US Amerant Bancorp Inc 20210914 0 26.72 26.72 25.57 25.65 99151 25.6061 down down correct
AMTBB.US Amerant Bancorp Inc 20210914 0 24.06 24.49 23.45 23.82 25500 23.82 down down correct
AMTI.US Applied Molecular Transport Inc 20210914 0 27.59 27.59 26.48 26.74 91100 26.74 down down correct
AMTX.US Aemetis Inc 20210914 0 13.28 14.3 12.97 13.03 1185000 13.03 down up incorrect
AMWD.US American Woodmark Corporation 20210914 0 66.75 67.15 64.46 64.95 111400 64.95 down down correct
AMYT.US Amryt Pharma plc 20210914 0 10.95 11.29 10.78 11.03 139800 11.03 up up correct
AMZN.US Amazon.com Inc 20210914 0 3475.55 3486.8101 3437.71 3450 1936900 3450 down down correct
ANAB.US AnaptysBio Inc 20210914 0 25.91 26.045 24.95 25.39 129700 25.39 down down correct
ANAT.US American National Group Inc 20210914 0 191.9 191.9 190.57 191.18 76900 190.3521 down up incorrect
ANDE.US The Andersons Inc 20210914 0 29.88 29.88 28.67 28.8 139101 28.6392 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20210914 0 6.9 7.1 6.6 7.025 3400 7.025 up up correct
ANGI.US Angi Inc 20210914 0 11.23 12.05 11.1 11.68 3090200 11.68 up up correct
ANGN.US Angion Biomedica Corp 20210914 0 11 11.25 10.39 10.67 152194 10.67 down up incorrect
ANGO.US AngioDynamics Inc 20210914 0 27.21 27.57 26.77 27.29 458600 27.29 up up correct
ANIK.US Anika Therapeutics Inc 20210914 0 39.8 41.1 39.6 40.58 73700 40.58 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210914 0 28.42 28.42 27.15 27.47 51508 27.47 down down correct
ANIX.US Anixa Biosciences Inc 20210914 0 5.17 5.18 4.71 4.8 149400 4.8 down down correct
ANNX.US Annexon Inc 20210914 0 20.38 20.93 19.8 20.8 265600 20.8 up down incorrect
ANPC.US AnPac Bio 20210914 0 3.52 3.58 3.5 3.57 11800 3.57 up up correct
ANSS.US ANSYS Inc 20210914 0 368.93 372.41 366.5 369.07 313600 369.07 up up correct
ANTE.US AirNet Technology Inc 20210914 0 2.74 2.74 2.62 2.62 17400 2.62 down down correct
ANY.US Sphere 3D Corp 20210914 0 6.35 6.57 5.73 5.83 14465300 5.83 down down correct
ANZU.US Anzu Special Acquisition Corp I 20210914 0 9.72 9.72 9.7 9.7 12400 9.7 down up incorrect
ANZUU.US Anzu Special Acquisition Corp I 20210914 0 9.9 9.905 9.87 9.87 34400 9.87 down down correct
ANZUW.US Anzu Special Acquisition Corp I 20210914 0 0.5899 0.6 0.5699 0.6 4762 0.6 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20210914 0 29 29 28.27 28.37 198800 28.37 down down correct
AOUT.US American Outdoor Brands Inc 20210914 0 24.92 25.83 24.77 24.94 273800 24.94 up up correct
APA.US APA Corporation 20210914 0 20.5 20.5302 19.22 19.35 6397497 19.3059 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20210914 0 9.98 10.02 9.98 10.01 341200 10.01 up up correct
APACW.US StoneBridge Acquisition Corporation Warrant 20210914 0 0.52 0.55 0.51 0.52 175670 0.52
APDN.US Applied DNA Sciences Inc 20210914 0 5.73 5.8 5.4 5.5 154600 5.5 down down correct
APEI.US American Public Education Inc 20210914 0 26.56 26.56 25.86 26.06 82200 26.06 down down correct
APEN.US Apollo Endosurgery Inc 20210914 0 9.95 10.03 9.43 9.68 119300 9.68 down down correct
API.US Agora Inc 20210914 0 30.16 31.4 29.81 29.97 646100 29.97 down down correct
APLS.US Apellis Pharmaceuticals Inc 20210914 0 32.23 34.34 32.05 33.1 3235400 33.1 up up correct
APLT.US Applied Therapeutics Inc 20210914 0 14.64 14.927 14.1 14.2 86100 14.2 down down correct
APM.US Aptorum Group Limited 20210914 0 2.61 2.66 2.535 2.63 163700 2.63 up up correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20210914 0 9.86 9.862 9.86 9.862 300 9.862 up up correct
APOG.US Apogee Enterprises Inc 20210914 0 41.91 42.17 40.85 41.12 126482 40.9171 down down correct
APOP.US Cellect Biotechnology Ltd 20210914 0 6.33 6.5899 5.86 5.87 729595 23.48 down up incorrect
APP.US AppLovin Corporation 20210914 0 74.8 76.9 74.101 75.63 1875600 75.63 up up correct
APPF.US AppFolio Inc 20210914 0 124.33 124.88 121.79 122.01 68900 122.01 down down correct
APPH.US AppHarvest Inc 20210914 0 7.42 7.47 7.02 7.25 2268194 7.25 down down correct
APPHW.US AppHarvest Inc 20210914 0 2.1 2.1 1.6 1.7 34751 1.7 down down correct
APPN.US Appian Corporation 20210914 0 102.7 103 98.82 99.45 263300 99.45 down down correct
APPS.US Digital Turbine Inc 20210914 0 62.54 64.69 61 61.43 3001400 61.43 down down correct
APR.US Apria Inc 20210914 0 37.06 38.04 36.7 37.16 183084 37.16 up up correct
APRE.US Aprea Therapeutics Inc 20210914 0 4.48 4.78 4.44 4.52 598000 4.52 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20210914 0 9.86 9.96 9.86 9.96 4304 9.96 up up correct
APTO.US Aptose Biosciences Inc 20210914 0 2.77 2.78 2.67 2.69 677700 2.69 down down correct
APTX.US Aptinyx Inc 20210914 0 2.38 2.42 2.32 2.38 179100 2.38
APVO.US Aptevo Therapeutics Inc 20210914 0 16.7 17.19 16.55 16.83 62200 16.83 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210914 0 3.01 3.15 3.01 3.08 18200 3.08 up down incorrect
APYX.US Apyx Medical Corporation 20210914 0 11.09 11.46 10.99 11.35 78100 11.35 up up correct
AQB.US AquaBounty Technologies Inc 20210914 0 4.35 4.38 4.16 4.18 573300 4.18 down down correct
AQMS.US Aqua Metals Inc 20210914 0 2.14 2.15 2.03 2.03 433800 2.03 down up incorrect
AQST.US Aquestive Therapeutics Inc 20210914 0 4.34 4.378 4.13 4.2 389100 4.2 down down correct
ARAV.US Aravive Inc 20210914 0 4 4.01 3.77 3.81 95300 3.81 down down correct
ARAY.US Accuray Incorporated 20210914 0 3.71 3.72 3.54 3.54 674700 3.54 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210914 0 10.06 10.08 10.059 10.07 247900 10.07 up up correct
ARBG.US Aequi Acquisition Corp 20210914 0 9.74 9.75 9.74 9.74 19900 9.74
ARBGU.US Aequi Acquisition Corp 20210914 0 9.89 9.93 9.89 9.9 2300 9.9 up up correct
ARBGW.US Aequi Acquisition Corp 20210914 0 0.6233 0.6233 0.5333 0.58 56273 0.58 down down correct
ARCB.US ArcBest Corporation 20210914 0 69.33 69.65 67 67.92 192166 67.8714 down down correct
ARCC.US Ares Capital Corporation 20210914 0 20.04 20.12 19.96 20.05 2868162 19.6511 up up correct
ARCE.US Arco Platform Limited 20210914 0 23.64 23.68 23 23.45 116900 23.45 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20210914 0 54.89 55.34 52 52.43 438900 52.43 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210914 0 3.99 4.1 3.94 4 44000 4 up up correct
ARDX.US Ardelyx Inc 20210914 0 1.33 1.345 1.28 1.28 3352900 1.28 down up incorrect
AREC.US American Resources Corporation 20210914 0 2.3 2.345 2.17 2.18 907500 2.18 down down correct
ARGO.US PA 20210914 0 27.55 27.55 27.34 27.44 39324 27.44 down down correct
ARGX.US argenx SE 20210914 0 328.06 329.2 321.18 322 135900 322 down down correct
ARKO.US Arko Corp 20210914 0 10.15 10.16 9.95 10.12 816800 10.12 down down correct
ARKOW.US Arko Corp 20210914 0 2.24 2.24 2.24 2.24 129 2.24
ARKR.US Ark Restaurants Corp 20210914 0 15.73 15.79 15.7 15.76 2600 15.76 up down incorrect
ARLP.US Alliance Resource Partners L.P 20210914 0 9.55 9.64 9.43 9.63 421949 9.468 up up correct
ARNA.US Arena Pharmaceuticals Inc 20210914 0 59.43 59.64 57.36 57.55 316000 57.55 down down correct
AROW.US Arrow Financial Corporation 20210914 0 35.95 36.1759 35.28 35.5 27114 35.2325 down down correct
ARQQ.US Arqit Quantum Inc 20210914 0 14.99 15.456 12.55 12.59 842800 12.59 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20210914 0 1.65 1.65 1.2635 1.41 370530 1.41 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20210914 0 20.27 21.27 20.22 21.25 165500 21.25 up up correct
ARRW.US Arrowroot Acquisition Corp 20210914 0 9.65 9.66 9.65 9.66 1800 9.66 up down incorrect
ARRWU.US Arrowroot Acquisition Corp 20210914 0 9.93 9.93 9.92 9.92 800 9.92 down down correct
ARRWW.US Arrowroot Acquisition Corp 20210914 0 0.56 0.5607 0.55 0.5601 20393 0.5601 up down incorrect
ARRY.US Array Technologies Inc 20210914 0 19 19.25 18.275 18.5 1258400 18.5 down up incorrect
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20210914 0 9.649 9.65 9.64 9.65 11400 9.65 up down incorrect
ARTAU.US Artisan Acquisition Corp 20210914 0 9.8 9.84 9.8 9.828 28300 9.828 up down incorrect
ARTAW.US Artisan Acquisition Corp. Warrants 20210914 0 0.51 0.58 0.51 0.58 7147 0.58 up up correct
ARTL.US Artelo Biosciences Inc 20210914 0 0.86 0.87 0.83 0.84 164400 0.84 down up incorrect
ARTNA.US Artesian Resources Corporation 20210914 0 37.16 37.37 36.56 36.66 15104 36.4196 down down correct
ARTW.US Art's 20210914 0 3.36 3.43 3.36 3.37 2800 3.37 up down incorrect
ARVL.US Arrival 20210914 0 12.75 12.87 12.3 12.42 1194100 12.42 down down correct
ARVN.US Arvinas Inc 20210914 0 95.34 96.22 93.46 96 358300 96 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20210914 0 64.64 65.15 62.25 62.52 386300 62.52 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210914 0 9.76 9.95 9.76 9.935 1100 9.935 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20210914 0 9.76 9.85 9.76 9.84 2727 9.84 up up correct
ASAX.US Astrea Acquisition Corp 20210914 0 9.835 9.85 9.82 9.82 3483 9.82 down down correct
ASAXU.US Astrea Acquisition Corp 20210914 0 10.06 10.06 10.06 10.06 200 10.06
ASAXW.US Astrea Acquisition Corp 20210914 0 0.5402 0.5402 0.5401 0.5402 4178 0.5402
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210914 0 23.04 23.04 23.04 23.04 0 21.4653
ASLE.US AerSale Corporation 20210914 0 13.225 13.28 12.78 12.82 16900 12.82 down down correct
ASLEW.US AerSale Corporation 20210914 0 3.42 3.6 3.41 3.542 24709 3.542 up down incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20210914 0 3.05 3.08 3 3.04 532300 3.04 down down correct
ASMB.US Assembly Biosciences Inc 20210914 0 3.29 3.36 3.175 3.26 923137 3.26 down down correct
ASML.US ASML Holding N.V 20210914 0 883.82 895.93 879.68 888.07 978322 885.7776 up up correct
ASO.US Academy Sports and Outdoors Inc 20210914 0 46.16 46.45 44.94 45.31 2349658 45.31 down up incorrect
ASPA.US ABRI SPAC I INC. Common Stock 20210914 0 9.8 9.8 9.71 9.71 34173 9.71 down down correct
ASPAU.US Abri SPAC I Inc Unit 20210914 0 10.12 10.14 10.12 10.14 41000 10.14 up down incorrect
ASPAW.US ABRI SPAC I INC. Warrant 20210914 0 0.4001 0.43 0.3948 0.4201 107597 0.4201 up up correct
ASPC.US Alpha Capital Acquisition Company 20210914 0 9.71 9.74 9.71 9.74 8300 9.74 up up correct
ASPCU.US Alpha Capital Acquisition Company 20210914 0 10.03 10.03 10.03 10.03 3300 10.03
ASPCW.US Alpha Capital Acquisition Company 20210914 0 0.55 0.55 0.54 0.54 3675 0.54 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20210914 0 10.89 10.89 10.05 10.19 96800 10.19 down down correct
ASPU.US Aspen Group Inc 20210914 0 5.52 5.6 5.21 5.36 272800 5.36 down down correct
ASRT.US Assertio Holdings Inc 20210914 0 0.96 1 0.96 0.96 225400 0.96
ASRV.US AmeriServ Financial Inc 20210914 0 3.73 3.745 3.72 3.74 4257 3.7163 up up correct
ASTC.US Astrotech Corporation 20210914 0 1.04 1.07 1.03 1.03 425700 1.03 down down correct
ASTE.US Astec Industries Inc 20210914 0 57.15 57.16 55.585 55.8 49597 55.7101 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210914 0 11.73 11.73 11.41 11.51 181300 11.51 down down correct
ASTR.US Astra Space Inc 20210914 0 9.255 9.55 9.14 9.29 2203300 9.29 up down incorrect
ASTRW.US Astra Space Equity Warrant Exp 4th August 2027 20210914 0 2.43 2.58 2.43 2.5 26558 2.5 up down incorrect
ASTS.US AST SpaceMobile Inc 20210914 0 11.89 12.43 11.33 11.33 1101400 11.33 down down correct
ASTSW.US AST SpaceMobile Inc 20210914 0 3.87 4.1 3.65 3.66 47863 3.66 down down correct
ASUR.US Asure Software Inc 20210914 0 8.21 8.31 8.05 8.2 26229 8.2 down down correct
ASYS.US Amtech Systems Inc 20210914 0 11.6 12.04 11.31 11.53 170916 11.53 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20210914 0 15.43 15.94 15.22 15.61 248700 15.61 up up correct
ATAX.US America First Multifamily Investors L.P 20210914 0 6.82 6.9 6.63 6.86 165416 6.5515 up up correct
ATCOL.US Atlas Corp 20210914 0 26.65 26.65 26.65 26.65 0 26.2096
ATCX.US Atlas Technical Consultants Inc 20210914 0 9.63 9.63 9.21 9.23 248100 9.23 down down correct
ATEC.US Alphatec Holdings Inc 20210914 0 14.06 14.21 13.72 13.95 1064500 13.95 down down correct
ATER.US Aterian Inc 20210914 0 16.67 16.68 10.703 10.96 104855900 10.96 down down correct
ATEX.US Anterix Inc 20210914 0 58.22 59 57.35 57.55 64700 57.55 down up incorrect
ATHA.US Athira Pharma Inc 20210914 0 10.74 10.82 10.034 10.1 303900 10.1 down up incorrect
ATHE.US Alterity Therapeutics Limited 20210914 0 1.31 1.33 1.26 1.26 643300 1.26 down down correct
ATHX.US Athersys Inc 20210914 0 1.52 1.52 1.45 1.46 1938200 1.46 down down correct
ATIF.US ATIF Holdings Limited 20210914 0 4.33 4.36 3.5 3.61 611600 3.61 down down correct
ATLC.US Atlanticus Holdings Corporation 20210914 0 52.98 53.46 50.72 51.25 86100 51.25 down down correct
ATLCP.US Atlanticus Holdings Corporation 20210914 0 24.73 24.79 24.67 24.73 10500 24.2606
ATLO.US Ames National Corporation 20210914 0 23 23.51 22.955 23.51 7966 23.263 up up correct
ATMH.US All Things Mobile Analytic Inc 20210914 0 0.1475 0.1475 0.1201 0.122 1400 0.122 down down correct
ATNF.US 180 Life Sciences Corp 20210914 0 5.96 6.25 5.63 5.67 812300 5.67 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210914 0 1.06 1.11 1.02 1.03 9554 1.03 down down correct
ATNI.US ATN International Inc 20210914 0 47.03 47.03 45.285 45.84 34852 45.4804 down down correct
ATNX.US Athenex Inc 20210914 0 3.39 3.39 3.165 3.18 1703500 3.18 down down correct
ATOM.US Atomera Incorporated 20210914 0 24.96 24.96 23.05 23.42 337900 23.42 down down correct
ATOS.US Atossa Therapeutics Inc 20210914 0 3.62 3.62 3.25 3.26 6541200 3.26 down down correct
ATRA.US Atara Biotherapeutics Inc 20210914 0 16.03 16.05 15.5 15.66 630300 15.66 down down correct
ATRC.US AtriCure Inc 20210914 0 76.2 77.46 74.72 75.4 178400 75.4 down down correct
ATRI.US Atrion Corporation 20210914 0 760 760 740.57 740.57 12815 738.5423 down down correct
ATRO.US Astronics Corporation 20210914 0 13.63 13.65 12.93 12.99 129400 12.99 down down correct
ATRS.US Antares Pharma Inc 20210914 0 3.68 3.72 3.6 3.63 837000 3.63 down down correct
ATSG.US Air Transport Services Group Inc 20210914 0 26.52 26.61 26.02 26.37 391300 26.37 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210914 0 9.76 9.76 9.76 9.76 200 9.76
ATSPU.US Archimedes Tech SPAC Partners Co 20210914 0 9.92 9.92 9.92 9.92 0 9.92
ATVC.US Tribe Capital Growth Corp I 20210914 0 9.69 9.71 9.69 9.71 109000 9.71 up down incorrect
ATVCU.US Tribe Capital Growth Corp I 20210914 0 9.91 9.91 9.9 9.91 3100 9.91
ATVCW.US Tribe Capital Growth Corp I 20210914 0 0.8899 0.91 0.8551 0.91 319321 0.91 up down incorrect
ATVI.US Activision Blizzard Inc 20210914 0 78.78 78.89 77.66 77.84 6235300 77.84 down down correct
ATXI.US Avenue Therapeutics Inc 20210914 0 1.76 1.76 1.7 1.73 29500 1.73 down down correct
ATXS.US Astria Therapeutics Inc 20210914 0 8.65 8.99 8.65 8.89 89100 8.89 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210914 0 7.51 7.513 7.24 7.31 171100 7.31 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210914 0 34.75 34.75 33.49 33.64 312081 33.3848 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210914 0 28 28.13 28 28.017 3900 27.5869 up up correct
AUBN.US Auburn National Bancorporation Inc 20210914 0 34.9 35.3198 34.9 35.3198 718 35.0507 up up correct
AUDC.US AudioCodes Ltd 20210914 0 31.95 32.09 31.58 31.8 89400 31.8 down down correct
AUGX.US Augmedix Inc. Common Stock 20210914 0 5.05 5.24 5.05 5.24 1242 5.24 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20210914 0 11.84 12 11.45 11.75 56400 11.75 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20210914 0 20.92 21.86 20.72 21.5 5405300 21.5 up up correct
AUR.US Aurora Innovation Inc 20210914 0 9.91 9.92 9.9 9.9 61900 9.9 down down correct
AURC.US Aurora Acquisition Corp 20210914 0 9.98 10.006 9.945 9.95 42700 9.95 down down correct
AURCU.US Aurora Acquisition Corp 20210914 0 10.3 10.3 10.26 10.26 8759 10.26 down down correct
AURCW.US Aurora Acquisition Corp 20210914 0 1.4 1.43 1.36 1.36 11708 1.36 down down correct
AUTL.US Autolus Therapeutics plc 20210914 0 6.845 6.845 6.48 6.54 286600 6.54 down down correct
AUTO.US AutoWeb Inc 20210914 0 2.63 2.68 2.57 2.58 18200 2.58 down down correct
AUUD.US Auddia Inc 20210914 0 2.74 2.78 2.61 2.62 192400 2.62 down down correct
AUUDW.US Auddia Inc 20210914 0 0.6792 0.7298 0.6792 0.7298 331 0.7298 up up correct
AUVI.US Applied UV Inc 20210914 0 6.78 6.78 6.517 6.605 9500 6.605 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20210914 0 25.3 25.623 25.1 25.623 10500 24.9742 up down incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20210914 0 9.04 9.08 8.76 8.79 264600 8.79 down down correct
AVAV.US AeroVironment Inc 20210914 0 91.5 91.5 88.85 88.93 351600 88.93 down down correct
AVCO.US Avalon GloboCare Corp 20210914 0 0.911 0.948 0.91 0.92 46800 0.92 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210914 0 3.54 3.59 3.34 3.47 73500 3.47 down down correct
AVCTW.US AVCTW 20210914 0 0.27 0.2701 0.255 0.2555 29069 0.2555 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210914 0 7.86 8.04 7.8 7.86 264000 7.86
AVEO.US AVEO Pharmaceuticals Inc 20210914 0 6.55 6.7 6.37 6.4 405000 6.4 down down correct
AVGO.US Broadcom Inc 20210914 0 502 505.42 498.36 501.87 1413410 495.0519 down down correct
AVGOP.US Broadcom Inc 20210914 0 1574.041 1579.8101 1574.041 1578.48 3700 1562.3167 up up correct
AVGR.US Avinger Inc 20210914 0 0.88 0.886 0.831 0.831 967600 0.831 down down correct
AVID.US Avid Technology Inc 20210914 0 25.5 25.92 25.1 25.57 527600 25.57 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210914 0 28.06 28.3881 27.56 27.72 1163646 27.72 down down correct
AVNW.US Aviat Networks Inc 20210914 0 35.54 35.54 34.26 34.76 162500 34.76 down down correct
AVO.US Mission Produce Inc 20210914 0 19.5 19.87 17.81 18.47 551080 18.47 down up incorrect
AVPT.US Avepoint Inc 20210914 0 9.8 10.1 9.7 9.79 1009900 9.79 down down correct
AVPTW.US AVPTW 20210914 0 2.3 2.49 2.24 2.3 75400 2.3
AVRO.US AVROBIO Inc 20210914 0 6.21 6.29 5.97 6.07 309600 6.07 down down correct
AVT.US Avnet Inc 20210914 0 38.51 38.51 37.73 38.1 456449 37.8541 down up incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20210914 0 22.87 22.87 19.75 20.86 143100 20.86 down down correct
AVTX.US Avalo Therapeutics Inc 20210914 0 2.67 2.7 2.525 2.56 582400 2.56 down down correct
AVXL.US Anavex Life Sciences Corp 20210914 0 18.15 18.313 16.771 16.82 1332800 16.82 down down correct
AWH.US Aspira Women's Health Inc 20210914 0 3.38 3.63 3.38 3.48 806100 3.48 up up correct
AWRE.US Aware Inc 20210914 0 4.19 4.19 4 4.02 21500 4.02 down down correct
AXAS.US Abraxas Petroleum Corporation 20210914 0 1.72 1.91 1.72 1.91 34100 1.91 up up correct
AXDX.US Accelerate Diagnostics Inc 20210914 0 6 6.06 5.91 5.96 169700 5.96 down down correct
AXGN.US AxoGen Inc 20210914 0 16.86 16.88 16 16.04 87400 16.04 down down correct
AXLA.US Axcella Health Inc 20210914 0 3.28 3.3 3.06 3.13 86200 3.13 down down correct
AXNX.US Axonics Inc 20210914 0 72.83 74.07 69.97 70.44 703300 70.44 down down correct
AXON.US Axon Enterprise Inc 20210914 0 175.64 179.39 175.64 177.26 256800 177.26 up up correct
AXSM.US Axsome Therapeutics Inc 20210914 0 28.45 28.85 25.79 26.17 1977200 26.17 down down correct
AXTI.US AXT Inc 20210914 0 7.83 8.24 7.46 7.77 1384900 7.77 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210914 0 37.38 37.74 37.19 37.46 375855 37.0395 up down incorrect
AYLA.US Ayala Pharmaceuticals Inc 20210914 0 13.8 14.08 13.003 14.08 96600 14.08 up down incorrect
AYRO.US Ayro Inc 20210914 0 3.81 3.91 3.63 3.65 577963 3.65 down up incorrect
AYTU.US Aytu Biopharma Inc 20210914 0 3.29 3.35 3.03 3.08 365800 3.08 down down correct
AZN.US AstraZeneca PLC 20210914 0 56.34 56.48 55.74 55.96 6483000 55.96 down down correct
AZPN.US Aspen Technology Inc 20210914 0 126.8 127.22 124.5 125 446700 125 down down correct
AZRX.US AzurRx BioPharma Inc 20210914 0 4.6 6 4.04 4.43 11635200 4.43 down down correct
AZYO.US Aziyo Biologics Inc 20210914 0 8.84 9.25 8.84 9.08 21100 9.08 up down incorrect
BAND.US Bandwidth Inc 20210914 0 109.04 109.18 106.03 107.25 234700 107.25 down down correct
BANF.US BancFirst Corporation 20210914 0 55.15 55.67 53.77 54.37 219577 53.7708 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210914 0 28.25 28.25 27.155 27.6999 2000 26.8244 down down correct
BANR.US Banner Corporation 20210914 0 53.04 53.33 51.38 51.57 130995 51.2039 down down correct
BANX.US StoneCastle Financial Corp 20210914 0 21.62 21.98 21.59 21.6655 9176 20.8423 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20210914 0 2.07 2.09 1.98 1.99 134600 1.99 down up incorrect
BASE.US Couchbase Inc. Common Stock 20210914 0 36.96 38.23 34.71 35.29 761400 35.29 down down correct
BATRA.US The Liberty Braves Group 20210914 0 27.3 27.3 26.17 26.63 71100 26.63 down down correct
BATRK.US The Liberty Braves Group 20210914 0 26.91 26.91 25.87 26.13 81800 26.13 down down correct
BBBY.US Bed Bath & Beyond Inc 20210914 0 24.21 24.23 23.33 23.83 2301000 23.83 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210914 0 8.27 8.27 8.175 8.21 120000 8.21 down down correct
BBGI.US Beasley Broadcast Group Inc 20210914 0 2.58 2.6 2.53 2.54 38200 2.54 down down correct
BBI.US Brickell Biotech Inc 20210914 0 0.75 0.8 0.74 0.79 1281400 0.79 up up correct
BBIG.US Vinco Ventures Inc 20210914 0 9.284 9.4 7.67 7.95 69602100 7.95 down up incorrect
BBIO.US BridgeBio Pharma Inc 20210914 0 51.03 51.2 48.2 48.73 1633200 48.73 down down correct
BBQ.US BBQ Holdings Inc 20210914 0 13.19 13.26 12.6 12.89 15000 12.89 down down correct
BBSI.US Barrett Business Services Inc 20210914 0 75.76 75.805 74 74.28 12494 73.9896 down down correct
BCAB.US BioAtla Inc 20210914 0 37.26 39.24 37.021 37.18 240100 37.18 down down correct
BCAC.US Brookline Capital Acquisition Corp 20210914 0 9.92 9.95 9.912 9.94 15800 9.94 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210914 0 0.7 0.7246 0.6511 0.66 3965 0.66 down down correct
BCBP.US BCB Bancorp Inc 20210914 0 14.69 14.69 14.33 14.47 26775 14.3191 down down correct
BCDA.US BioCardia Inc 20210914 0 2.92 3.02 2.8 2.84 51000 2.84 down down correct
BCEL.US Atreca Inc 20210914 0 6.23 6.57 6.16 6.2 230700 6.2 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210914 0 3.25 3.2857 3.11 3.14 124259 3.14 down down correct
BCML.US BayCom Corp 20210914 0 18.05 18.5 17.91 18.29 16800 18.29 up up correct
BCOR.US Blucora Inc 20210914 0 15.58 15.58 15.25 15.35 150700 15.35 down down correct
BCOV.US Brightcove Inc 20210914 0 12.06 12.11 11.92 11.95 200100 11.95 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210914 0 10.9 10.905 10.84 10.88 8000 10.88 down down correct
BCPC.US Balchem Corporation 20210914 0 139.87 140.68 137.285 137.72 83267 137.1832 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20210914 0 15.53 16.12 15.43 15.48 2370800 15.48 down down correct
BCTX.US BriaCell Therapeutics Corp 20210914 0 7.71 7.71 7.25 7.3 1260918 7.3 down down correct
BCTXW.US BriaCell Therapeutics Corp 20210914 0 3.1498 3.1498 3.1498 3.1498 48 3.1498
BCYC.US Bicycle Therapeutics plc 20210914 0 39.5 40.98 38.75 40 118700 40 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210914 0 10.29 10.29 10.29 10.29 0 10.29
BDREX.US BDREX 20210914 0 2.1 2.1 2.1 2.1 0 1.261
BDRWX.US BDRWX 20210914 0 2.08 2.08 2.08 2.08 0 1.2413
BDSI.US BioDelivery Sciences International Inc 20210914 0 4.25 4.46 4.24 4.34 1399300 4.34 up up correct
BDSX.US Biodesix Inc 20210914 0 9.59 9.83 9.1 9.41 66800 9.41 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210914 0 9.81 9.81 9.2 9.34 231312 9.34 down up incorrect
BEAM.US Beam Therapeutics Inc 20210914 0 100.49 104.98 98.1 99.88 772600 99.88 down down correct
BECN.US Beacon Roofing Supply Inc 20210914 0 52.64 52.8 50.67 50.86 223200 50.86 down down correct
BEEM.US Beam Global 20210914 0 28.21 28.95 27.61 28.08 116400 28.08 down down correct
BEEMW.US Beam Global 20210914 0 22.5 22.5 22.5 22.5 69 22.5
BELFA.US Bel Fuse Inc 20210914 0 14.52 14.77 14.52 14.5885 2372 14.5225 up up correct
BELFB.US Bel Fuse Inc 20210914 0 13.04 13.1 12.62 12.8 89152 12.7266 down down correct
BENE.US Benessere Capital Acquisition Corp 20210914 0 10.06 10.06 10.06 10.06 500 10.06
BENER.US Benessere Capital Acquisition Corp 20210914 0 0.326 0.326 0.326 0.326 0 0.326
BENEU.US Benessere Capital Acquisition Corp 20210914 0 10.67 10.67 10.67 10.67 400 10.67
BENEW.US Benessere Capital Acquisition Corp 20210914 0 0.48 0.48 0.48 0.48 1800 0.48
BFC.US Bank First Corporation 20210914 0 68.06 68.36 67.5 67.5 9966 66.7898 down down correct
BFI.US BurgerFi International Inc 20210914 0 9.93 10.09 9.65 9.65 38200 9.65 down down correct
BFIIW.US BurgerFi International LLC 20210914 0 2.03 2.1 1.9 1.91 33260 1.91 down down correct
BFIN.US BankFinancial Corporation 20210914 0 11.36 11.36 11.15 11.25 37170 11.1494 down up incorrect
BFRA.US Biofrontera AG 20210914 0 5.62 5.6803 5.46 5.5 3428 5.5 down down correct
BFST.US Business First Bancshares Inc 20210914 0 22.08 22.28 21.65 21.78 36712 21.6894 down down correct
BGCP.US BGC Partners Inc 20210914 0 5.09 5.09 4.96 4.98 2430984 4.9693 down down correct
BGFDX.US BGFDX 20210914 0 24.19 24.19 24.19 24.19 0 24.19
BGFLX.US BGFLX 20210914 0 24.15 24.15 24.15 24.15 0 24.15
BGFTX.US BGFTX 20210914 0 24.11 24.11 24.11 24.11 0 24.11
BGFV.US Big 5 Sporting Goods Corporation 20210914 0 26.33 26.4099 24.58 24.96 1295346 24.0074 down down correct
BGFVX.US BGFVX 20210914 0 25.18 25.18 25.18 25.18 0 25.18
BGNE.US BeiGene Ltd 20210914 0 364.23 370.99 361.56 368.89 398000 368.89 up up correct
BGRY.US Berkshire Grey Inc 20210914 0 7 7.05 6.65 6.71 687700 6.71 down down correct
BGRYW.US Berkshire Grey Inc 20210914 0 1.32 1.48 1.28 1.3201 116610 1.3201 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210914 0 0.692 0.693 0.632 0.645 685900 0.645 down down correct
BHF.US Brighthouse Financial Inc 20210914 0 46.5 47.02 44.28 44.7 715800 44.7 down down correct
BHFAL.US Brighthouse Financial Inc 20210914 0 27.3044 27.38 27.2514 27.29 5998 26.8862 down down correct
BHFAN.US Brighthouse Financial Inc 20210914 0 26.53 26.55 26.26 26.37 19734 26.0315 down down correct
BHFAO.US Brighthouse Financial Inc 20210914 0 28.56 28.58 28.47 28.54 11590 28.1047 down down correct
BHFAP.US Brighthouse Financial Inc 20210914 0 27.58 27.59 27.41 27.57 7311 27.1527 down up incorrect
BHSE.US Bull Horn Holdings Corp 20210914 0 9.93 9.93 9.93 9.93 2000 9.93
BHSEU.US Bull Horn Holdings Corp 20210914 0 10.23 10.23 10.23 10.23 0 10.23
BHSEW.US Bull Horn Holdings Corp 20210914 0 0.2898 0.2898 0.2801 0.2897 14875 0.2897 down up incorrect
BHTG.US BioHiTech Global Inc 20210914 0 1.46 1.47 1.4 1.41 159600 1.41 down down correct
BIDU.US Baidu Inc 20210914 0 162.44 163.95 160.11 160.52 3630000 160.52 down down correct
BIGC.US BigCommerce Holdings Inc 20210914 0 55.78 57.15 54.345 55.63 1278800 55.63 down down correct
BIIB.US Biogen Inc 20210914 0 301.68 301.98 294.34 295.95 1039000 295.95 down down correct
BILI.US Bilibili Inc 20210914 0 78.93 80.35 78.39 79.5 2052000 79.5 up up correct
BIMI.US BIMI International Medical Inc 20210914 0 0.81 0.82 0.77 0.79 399300 0.79 down down correct
BIOC.US Biocept Inc 20210914 0 4 4.03 3.75 3.79 404300 3.79 down down correct
BIOL.US BIOLASE Inc 20210914 0 0.67 0.69 0.67 0.67 1035500 0.67
BIOTU.US Biotech Acquisition Company 20210914 0 9.93 9.93 9.84 9.84 10400 9.84 down down correct
BIOTW.US Biotech Acquisition Company 20210914 0 0.57 0.57 0.567 0.567 1008 0.567 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210914 0 13.321 13.321 12.46 12.67 37400 12.67 down down correct
BITF.US Bitfarms Ltd. Common Stock 20210914 0 5.65 5.75 5.45 5.53 4251800 5.53 down down correct
BIVI.US BioVie Inc 20210914 0 7.71 7.78 7.27 7.66 54200 7.66 down down correct
BJRI.US BJ's Restaurants Inc 20210914 0 38.81 38.81 36.92 37.47 340600 37.47 down down correct
BKCC.US BlackRock Capital Investment Corporation 20210914 0 4.02 4.075 3.88 3.92 820227 3.8293 down up incorrect
BKEP.US Blueknight Energy Partners L.P 20210914 0 3.12 3.139 3.05 3.07 80678 3.0326 down down correct
BKEPP.US Blueknight Energy Partners L.P 20210914 0 8.1543 8.2895 8.13 8.27 41225 8.0919 up down incorrect
BKNG.US Booking Holdings Inc 20210914 0 2323.05 2343.5601 2310.6499 2328.6599 172000 2328.6599 up up correct
BKR.US Baker Hughes Company 20210914 0 24.61 24.65 24.11 24.34 7745445 24.1653 down down correct
BKSC.US Bank of South Carolina Corporation 20210914 0 20.355 20.7 20.355 20.7 1574 20.3574 up up correct
BKYI.US BIO 20210914 0 3.07 3.16 3.07 3.09 32700 3.09 up up correct
BL.US BlackLine Inc 20210914 0 120.12 120.61 117.81 118.52 438400 118.52 down down correct
BLBD.US Blue Bird Corporation 20210914 0 19.61 19.785 19.235 19.43 103200 19.43 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20210914 0 5.05 5.05 5.05 5.05 100 5.05
BLCM.US Bellicum Pharmaceuticals Inc 20210914 0 3.02 3.1 2.89 2.92 200700 2.92 down down correct
BLCT.US BlueCity Holdings Limited 20210914 0 3.25 3.3 3.1 3.17 91300 3.17 down down correct
BLDE.US Blade Air Mobility Inc 20210914 0 9.6 10.18 9.5 9.65 1596900 9.65 up down incorrect
BLDEW.US Blade Air Mobility Inc 20210914 0 2.49 2.5899 2.2208 2.37 65192 2.37 down down correct
BLDP.US Ballard Power Systems Inc 20210914 0 15.81 16.2 15.36 15.51 2724400 15.51 down down correct
BLFS.US BioLife Solutions Inc 20210914 0 52.06 52.98 50.98 51.06 269700 51.06 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20210914 0 14.36 14.37 13.82 14 501800 14 down down correct
BLI.US Berkeley Lights Inc 20210914 0 34.17 34.64 32.54 32.76 1055400 32.76 down down correct
BLIN.US Bridgeline Digital Inc 20210914 0 4.62 4.69 4.3 4.34 243100 4.34 down down correct
BLKB.US Blackbaud Inc 20210914 0 68.62 68.88 66.78 67.8 270900 67.8 down down correct
BLMN.US Bloomin' Brands Inc 20210914 0 25.02 25.23 24.41 24.63 1376300 24.63 down down correct
BLNGU.US Belong Acquisition Corp. Units 20210914 0 9.9 9.9 9.87 9.9 502500 9.9
BLNK.US Blink Charging Co 20210914 0 29.81 30.882 29.35 30.04 1323400 30.04 up up correct
BLNKW.US BLNKW 20210914 0 24.96 25.91 24.96 25.43 3283 25.43 up up correct
BLPH.US Bellerophon Therapeutics Inc 20210914 0 4 4.07 3.86 3.93 52900 3.93 down down correct
BLRX.US BioLineRx Ltd 20210914 0 2.9 2.9 2.7 2.74 378300 2.74 down down correct
BLSA.US BCLS Acquisition Corp 20210914 0 10.295 10.295 9.96 9.96 2400 9.96 down down correct
BLTS.US Bright Lights Acquisition Corp 20210914 0 9.739 9.739 9.739 9.739 200 9.739
BLTSU.US Bright Lights Acquisition Corp 20210914 0 10 10 10 10 1200 10
BLTSW.US Bright Lights Acquisition Corp 20210914 0 0.65 0.65 0.64 0.64 8732 0.64 down down correct
BLU.US BELLUS Health Inc 20210914 0 4.92 6.34 4.89 5.57 43868600 5.57 up up correct
BLUCX.US Bluestone Community Development Fund 20210914 0 10.1 10.1 10.1 10.1 0 10.033
BLUE.US bluebird bio Inc 20210914 0 18.2509 18.4109 17.3914 17.5513 797849 11.3674 down up incorrect
BMBL.US Bumble Inc 20210914 0 54.2 54.57 51.92 52.31 3096800 52.31 down down correct
BMEA.US Biomea Fusion Inc 20210914 0 11.55 12.07 11.36 11.79 19800 11.79 up up correct
BMRA.US Biomerica Inc 20210914 0 4.4 4.45 4.05 4.08 82249 4.08 down up incorrect
BMRC.US Bank of Marin Bancorp 20210914 0 35.68 35.68 35.11 35.24 54309 35.0213 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20210914 0 78.5 78.69 76.1 76.17 791400 76.17 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210914 0 39.91 39.91 38.77 39.02 63503 38.7851 down down correct
BNFT.US Benefitfocus Inc 20210914 0 11.55 11.55 10.84 10.94 294300 10.94 down down correct
BNGO.US Bionano Genomics Inc 20210914 0 5.38 5.43 5.14 5.2 8383900 5.2 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210914 0 2.12 2.2449 2.1 2.1 4469 2.1 down down correct
BNIXU.US Bannix Acquisition Corp Unit 20210914 0 10.11 10.15 10.11 10.15 47300 10.15 up up correct
BNNRU.US Banner Acquisition Corp Unit 20210914 0 9.91 9.93 9.91 9.93 31200 9.93 up up correct
BNR.US Burning Rock Biotech Limited 20210914 0 19.2 20.34 19.2 19.62 150900 19.62 up down incorrect
BNSO.US Bonso Electronics International Inc 20210914 0 6.62 6.83 6.46 6.63 2000 6.63 up down incorrect
BNTC.US Benitec Biopharma Inc 20210914 0 3.835 3.905 3.8 3.88 28400 3.88 up down incorrect
BNTX.US BioNTech SE 20210914 0 326.17 345.92 326.03 334.88 2850000 334.88 up down incorrect
BOCH.US Bank of Commerce Holdings 20210914 0 13.29 13.37 12.97 13 33264 13 down down correct
BOKF.US BOK Financial Corporation 20210914 0 85.1 85.43 83.31 83.46 221198 83.0556 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210914 0 16.43 16.83 15.66 15.97 178012 15.97 down down correct
BOMN.US Boston Omaha Corporation 20210914 0 33 33 31.8 32.03 53700 32.03 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20210914 0 11.2 11.8 11.074 11.63 43800 11.63 up up correct
BOOM.US DMC Global Inc 20210914 0 41.55 42.87 39.83 39.97 119800 39.97 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210914 0 4.01 4.1 4 4 185700 4 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210914 0 14.598 14.6 13.8 13.8 3129 13.7402 down down correct
BOXL.US Boxlight Corporation 20210914 0 2.41 2.44 2.3 2.35 1107100 2.35 down up incorrect
BPMC.US Blueprint Medicines Corporation 20210914 0 99.96 101.25 98.83 100.03 271800 100.03 up up correct
BPOP.US Popular Inc 20210914 0 74.44 74.44 71.96 72.19 300921 71.7724 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210914 0 27.12 27.325 27.06 27.22 1541 26.9482 up down incorrect
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210914 0 28.41 28.41 27.9 28.15 2400 28.15 down up incorrect
BPRN.US The Bank of Princeton 20210914 0 30.186 30.23 30.01 30.23 4722 30.0505 up up correct
BPTH.US Bio 20210914 0 5.45 5.5 5.12 5.15 218200 5.15 down down correct
BPTS.US Biophytis SA 20210914 0 8.9 9 8.65 8.85 10100 8.85 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210914 0 24.7 25.05 24.7 24.72 33000 24.3357 up up correct
BPYPN.US Brookfield Property Partners L.P 20210914 0 23.35 23.436 23.2 23.22 25000 22.8705 down down correct
BPYPO.US Brookfield Property Partners L.P 20210914 0 24.8 24.86 24.71 24.78 83300 24.3917 down down correct
BPYPP.US Brookfield Property Partners L.P 20210914 0 25.21 25.26 25.15 25.18 18000 24.7827 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210914 0 11.35 11.35 10.37 10.38 54800 10.38 down down correct
BRCN.US Burcon NutraScience Corporation 20210914 0 2.25 2.35 2.18 2.35 33600 2.35 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20210914 0 10.1 10.11 10.07 10.08 6100 10.08 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20210914 0 0.21 0.21 0.2 0.2 22101 0.2 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210914 0 0.5298 0.5298 0.49 0.4999 8605 0.4999 down down correct
BRID.US Bridgford Foods Corporation 20210914 0 11.83 12.5 11.83 12.34 7900 12.34 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20210914 0 9.64 9.74 9.64 9.7 541800 9.7 up up correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210914 0 9.918 9.918 9.9 9.9 1100 9.9 down up incorrect
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20210914 0 0.745 0.78 0.745 0.7733 5408 0.7733 up up correct
BRKL.US Brookline Bancorp Inc 20210914 0 14.58 14.58 14.22 14.28 221363 14.1733 down down correct
BRKR.US Bruker Corporation 20210914 0 86.29 86.405 85.27 85.89 617792 85.849 down up incorrect
BRKS.US Brooks Automation Inc 20210914 0 92.74 94.1 92.0288 92.92 539337 92.92 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210914 0 0.49 0.49 0.3286 0.3286 46889 0.3286 down down correct
BRLIU.US Brilliant Acquisition Corporation 20210914 0 10.6 10.6 10.6 10.6 5100 10.6
BRLIW.US Brilliant Acquisition Corporation 20210914 0 0.3952 0.4386 0.3952 0.4386 2080 0.4386 up up correct
BROG.US Brooge Energy Limited 20210914 0 9.2 9.44 9.2 9.35 4069 9.35 up up correct
BROGW.US Brooge Energy Limited 20210914 0 0.5901 0.5901 0.4999 0.5898 54391 0.5898 down down correct
BRP.US BRP Group Inc 20210914 0 35.82 35.89 30.85 31.27 2228400 31.27 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20210914 0 9.71 9.71 9.68 9.71 4600 9.71
BRPMU.US B. Riley Principal 150 Merger Corp 20210914 0 9.94 9.94 9.94 9.94 100 9.94
BRPMW.US B. Riley Principal 150 Merger Corp 20210914 0 0.81 0.8398 0.81 0.8398 5100 0.8398 up up correct
BRQS.US Borqs Technologies Inc 20210914 0 0.75 0.779 0.719 0.731 4299800 0.731 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210914 0 0.0036 0.0038 0.0034 0.0035 13909504 14 down down correct
BRY.US Berry Corporation 20210914 0 6.29 6.34 5.8 5.93 529607 5.8875 down down correct
BSBK.US Bogota Financial Corp 20210914 0 10.25 10.31 10.25 10.25 1300 10.25
BSET.US Bassett Furniture Industries Incorporated 20210914 0 19.17 19.17 18.14 18.26 88650 18.1197 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210914 0 6.4 6.4 6.4 6.4 0 6.4
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20210914 0 9.83 9.83 9.83 9.83 100 9.83
BSGAR.US Blue Safari Group Acquisition Corp. Right 20210914 0 0.4 0.4 0.3501 0.3501 7740 0.3501 down down correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20210914 0 10.16 10.16 10.16 10.16 2800 10.16
BSGM.US BioSig Technologies Inc 20210914 0 2.93 2.96 2.77 2.79 92600 2.79 down up incorrect
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20210914 0 9.81 9.81 9.805 9.805 500 9.805 down down correct
BSKYU.US Big Sky Growth Partners Inc 20210914 0 9.99 9.99 9.99 9.99 0 9.99
BSKYW.US Big Sky Growth Partners Inc. Warrant 20210914 0 0.85 0.85 0.85 0.85 85 0.85
BSQR.US BSQUARE Corporation 20210914 0 2.55 2.58 2.43 2.46 633500 2.46 down up incorrect
BSRR.US Sierra Bancorp 20210914 0 23.72 23.72 23.06 23.12 34330 22.9139 down up incorrect
BSVN.US Bank7 Corp 20210914 0 20.4 20.69 19.75 19.75 3759 19.5435 down up incorrect
BSY.US Bentley Systems Incorporated 20210914 0 69.06 69.9865 68.01 69.15 2029343 69.1083 up up correct
BTAI.US BioXcel Therapeutics Inc 20210914 0 30.52 31.3 29.69 29.78 187600 29.78 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210914 0 9.9 9.94 9.9 9.93 33000 9.93 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210914 0 10.192 10.192 10.192 10.192 0 10.192
BTAQW.US Burgundy Technology Acquisition Corporation 20210914 0 0.6195 0.6482 0.6053 0.6053 12154 0.6053 down down correct
BTB.US Bit Brother Limited 20210914 0 0.942 1 0.88 0.99 6222200 0.99 up up correct
BTBT.US Bit Digital Inc 20210914 0 10.672 10.76 9.841 9.97 5131900 9.97 down down correct
BTCS.US BTCS Inc. Common Stock 20210914 0 8.25 11.05 7.5201 8.5472 3122291 8.5472 up up correct
BTCY.US Biotricity Inc. Common Stock 20210914 0 3.24 3.45 3.2 3.23 343700 3.23 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20210914 0 9.9 10.02 9.89 10 123700 10 up down incorrect
BTRS.US BTRS Holdings Inc 20210914 0 10.1 10.36 9.83 9.93 543895 9.93 down down correct
BTRSW.US BTRS Holdings Inc 20210914 0 2.4 2.47 2.4 2.46 2130 2.46 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20210914 0 9.97 9.98 9.96 9.97 297485 9.97
BTWN.US Bridgetown Holdings Limited 20210914 0 9.8 9.85 9.78 9.82 377014 9.82 up down incorrect
BTWNU.US Bridgetown Holdings Limited 20210914 0 10.12 10.2 10.102 10.13 3300 10.13 up up correct
BTWNW.US Bridgetown Holdings Limited 20210914 0 1 1.06 0.95 0.99 95900 0.99 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210914 0 12.89 13.54 11.75 11.96 1074800 11.96 down down correct
BUSE.US First Busey Corporation 20210914 0 23.14 23.44 22.58 22.68 102900 22.4817 down up incorrect
BVS.US Bioventus Inc 20210914 0 14.44 14.53 14.135 14.17 100800 14.17 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20210914 0 2.38 2.385 2.27 2.27 54700 2.27 down down correct
BWAC.US Better World Acquisition Corp 20210914 0 10.05 10.07 10.04 10.07 49700 10.07 up up correct
BWACU.US Better World Acquisition Corp 20210914 0 10.58 10.58 10.58 10.58 0 10.58
BWACW.US Better World Acquisition Corp 20210914 0 0.601 0.68 0.6 0.67 8907 0.67 up up correct
BWAY.US BrainsWay Ltd 20210914 0 8.1 8.14 7.69 7.97 47500 7.97 down down correct
BWB.US Bridgewater Bancshares Inc 20210914 0 16.12 16.12 15.66 15.67 56100 15.67 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20210914 0 10.02 10.02 9.71 9.9 800 9.9 down down correct
BWEN.US Broadwind Inc 20210914 0 3.08 3.15 3.02 3.05 141700 3.05 down down correct
BWFG.US Bankwell Financial Group Inc 20210914 0 29.4839 29.4839 28.27 28.45 13190 28.2857 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20210914 0 13.9 13.98 13.55 13.95 6800 13.95 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20210914 0 37.84 38.441 37.17 37.6 28000 37.0397 down down correct
BXRX.US Baudax Bio Inc 20210914 0 0.6666 0.667 0.61 0.6197 1872652 0.6197 down up incorrect
BYFC.US Broadway Financial Corporation 20210914 0 3.81 3.87 3.66 3.71 109800 3.71 down down correct
BYND.US Beyond Meat Inc 20210914 0 112.59 113.54 109.13 110.45 2242520 110.45 down up incorrect
BYRN.US Byrna Technologies Inc 20210914 0 26.65 27.44 26.05 26.55 224500 26.55 down down correct
BYSI.US BeyondSpring Inc 20210914 0 23.23 24.078 21.87 22.56 1003900 22.56 down down correct
BYTS.US BYTE Acquisition Corp 20210914 0 9.66 9.67 9.66 9.67 1200 9.67 up down incorrect
BYTSU.US BYTE Acquisition Corp 20210914 0 9.91 9.91 9.91 9.91 0 9.91
BYTSW.US BYTE Acquisition Corp 20210914 0 0.6 0.6001 0.5699 0.5699 1700 0.5699 down down correct
BZ.US Kanzhun Ltd ADR 20210914 0 36.03 37.04 35.5 36.52 356400 36.52 up down incorrect
BZUN.US Baozun Inc 20210914 0 21.67 21.67 20.525 20.73 494200 20.73 down down correct
CAAS.US China Automotive Systems Inc 20210914 0 3.62 3.74 3.5 3.52 36000 3.52 down down correct
CABA.US Cabaletta Bio Inc 20210914 0 11.48 11.88 11.11 11.64 102100 11.64 up up correct
CAC.US Camden National Corporation 20210914 0 46 46 44.81 44.96 36072 44.6215 down down correct
CACC.US Credit Acceptance Corporation 20210914 0 614.74 615.14 604.03 606.91 129100 606.91 down down correct
CADCX.US CADCX 20210914 0 25.55 25.55 25.55 25.55 0 25.3181
CADE.US PA 20210914 0 26.39 26.56 26.31 26.34 12401 26.0082 down down correct
CADEX.US CADEX 20210914 0 25.62 25.62 25.62 25.62 0 25.3881
CADFX.US CION Ares Diversified Credit Fund W 20210914 0 25.87 25.87 25.87 25.87 0 25.6383
CADL.US Candel Therapeutics Inc. Common Stock 20210914 0 8.13 9.06 8.01 8.24 268000 8.24 up up correct
CADSX.US CADSX 20210914 0 25.72 25.72 25.72 25.72 0 25.4881
CADUX.US CADUX 20210914 0 25.83 25.83 25.83 25.83 0 25.5982
CADWX.US CADWX 20210914 0 25.7 25.7 25.7 25.7 0 25.4682
CAKE.US The Cheesecake Factory Incorporated 20210914 0 45.9 46.1 44.33 44.89 827900 44.89 down down correct
CALA.US Calithera Biosciences Inc 20210914 0 2.11 2.17 2.04 2.05 368300 2.05 down down correct
CALB.US California BanCorp 20210914 0 17.31 17.51 17.21 17.51 22100 17.51 up up correct
CALM.US Cal 20210914 0 35.43 36.07 35.17 36.06 430800 36.06 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210914 0 28.98 29.76 23.75 24.48 171800 24.48 down down correct
CAMP.US CalAmp Corp 20210914 0 11.46 11.49 11.02 11.06 180200 11.06 down down correct
CAMT.US Camtek Ltd 20210914 0 41.75 43.51 41.21 42.55 217700 42.55 up up correct
CAN.US Canaan Inc 20210914 0 8.84 9.68 8.825 9.18 6918700 9.18 up up correct
CANO.US WT 20210914 0 4.6 4.95 4.54 4.805 184227 4.805 up down incorrect
CAPR.US Capricor Therapeutics Inc 20210914 0 4.8 4.8 4.46 4.53 207000 4.53 down down correct
CAR.US Avis Budget Group Inc 20210914 0 90.59 90.76 88.08 90 962000 90 down down correct
CARA.US Cara Therapeutics Inc 20210914 0 15 15 14.49 14.63 571700 14.63 down down correct
CARE.US Carter Bankshares Inc 20210914 0 13.87 13.91 13.57 13.6 120800 13.6 down down correct
CARG.US CarGurus Inc 20210914 0 31.96 31.99 30.99 31.15 728700 31.15 down down correct
CARV.US Carver Bancorp Inc 20210914 0 15.94 16.17 14.29 14.79 296800 14.79 down down correct
CASA.US Casa Systems Inc 20210914 0 6.9 6.97 6.6 6.65 426500 6.65 down down correct
CASH.US Meta Financial Group Inc 20210914 0 51.65 52.12 50.27 50.34 188200 50.297 down down correct
CASI.US CASI Pharmaceuticals Inc 20210914 0 1.38 1.42 1.33 1.33 6779700 1.33 down down correct
CASS.US Cass Information Systems Inc 20210914 0 43.29 43.29 42.3 42.42 33226 42.1295 down down correct
CASY.US Casey's General Stores Inc 20210914 0 198.13 198.13 190.3 191.28 185383 190.9248 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210914 0 8.65 8.99 8.65 8.89 89122 8.89 up down incorrect
CATC.US Cambridge Bancorp 20210914 0 83.52 84.019 83 83 14190 82.4687 down down correct
CATY.US Cathay General Bancorp 20210914 0 40.28 40.36 39.63 39.75 299766 39.75 down up incorrect
CBAN.US Colony Bankcorp Inc 20210914 0 17.94 17.94 17.6 17.71 30796 17.6158 down down correct
CBAT.US CBAK Energy Technology Inc 20210914 0 2.91 2.91 2.66 2.67 1544642 2.67 down down correct
CBAY.US CymaBay Therapeutics Inc 20210914 0 3.99 3.99 3.835 3.86 625200 3.86 down down correct
CBFV.US CB Financial Services Inc 20210914 0 23.215 23.215 23 23 7646 22.7685 down down correct
CBIO.US Catalyst Biosciences Inc 20210914 0 4.75 5 4.63 4.79 389700 4.79 up up correct
CBLI.US Cleveland BioLabs Inc 20210914 0 3.57 3.7 3.1601 3.26 150175 3.26 down down correct
CBMB.US CBM Bancorp Inc 20210914 0 14.75 14.7929 14.75 14.75 722 14.2972
CBNK.US Capital Bancorp Inc 20210914 0 22.2 22.23 21.151 21.86 25738 21.8202 down down correct
CBOE.US Cboe Global Markets Inc 20210914 0 125.6 125.6 123.46 124.23 616496 124.23 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210914 0 138.75 138.75 134.85 135.29 243078 133.9748 down down correct
CBSH.US Commerce Bancshares Inc 20210914 0 67.96 68.22 66.17 66.41 544185 62.9979 down up incorrect
CBTX.US CBTX Inc 20210914 0 25.96 25.96 25.31 25.36 17194 25.2372 down down correct
CCAC.US WT 20210914 0 0.5806 0.65 0.58 0.6 12970 0.6 up up correct
CCAIU.US Cascadia Acquisition Corp Unit 20210914 0 9.89 9.89 9.88 9.88 5500 9.88 down down correct
CCAP.US Crescent Capital BDC Inc 20210914 0 19.12 19.2 19.09 19.15 52000 18.2677 up up correct
CCB.US Coastal Financial Corporation 20210914 0 29.65 29.65 29.4 29.51 18800 29.51 down down correct
CCBG.US Capital City Bank Group Inc 20210914 0 22.85 22.85 22.5 22.7 27031 22.569 down down correct
CCCC.US C4 Therapeutics Inc 20210914 0 50.09 50.35 48.44 49.43 373000 49.43 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210914 0 31.63 31.66 31.15 31.17 49508 30.4115 down down correct
CCEL.US Cryo 20210914 0 12.66 12.71 12 12.13 7500 12.13 down down correct
CCEP.US Coca 20210914 0 59.28 59.32 58.09 58.45 1005019 56.7454 down down correct
CCLFX.US CCLFX 20210914 0 10.61 10.61 10.61 10.61 0 10.4248
CCLP.US CSI Compressco LP 20210914 0 1.44 1.48 1.3765 1.46 49683 1.46 up up correct
CCMP.US CMC Materials Inc 20210914 0 131.19 131.19 127.11 127.64 138398 126.8381 down down correct
CCNC.US Code Chain New Continent Limited 20210914 0 1.6 1.75 1.45 1.49 1533800 1.49 down down correct
CCNE.US CNB Financial Corporation 20210914 0 24.38 24.4066 23.96 24.02 31516 23.862 down down correct
CCNEP.US CNB Financial Corporation 20210914 0 27.6 27.95 27.56 27.95 2700 27.5064 up up correct
CCOI.US Cogent Communications Holdings Inc 20210914 0 72.83 73.4 71.95 72.68 138347 71.9162 down up incorrect
CCRN.US Cross Country Healthcare Inc 20210914 0 21 21.06 20.32 20.61 211400 20.61 down down correct
CCXI.US ChemoCentryx Inc 20210914 0 15.9 16.07 15.35 15.67 1052700 15.67 down down correct
CD.US Chindata Group Holdings Limited 20210914 0 11 11.03 10.34 10.35 1865585 10.35 down down correct
CDAK.US Codiak BioSciences Inc 20210914 0 16.85 18.19 16.61 17.46 97500 17.46 up up correct
CDEV.US Centennial Resource Development Inc 20210914 0 5.61 5.64 5.32 5.32 6081800 5.32 down down correct
CDK.US CDK Global Inc 20210914 0 43.03 43.03 42.12 42.29 869136 42.1294 down down correct
CDLX.US Cardlytics Inc 20210914 0 93.28 95.09 92.13 92.15 177800 92.15 down up incorrect
CDMO.US Avid Bioservices Inc 20210914 0 19.76 19.96 18.82 19.11 911400 19.11 down down correct
CDNA.US CareDx Inc 20210914 0 64.73 68.275 64.48 65.13 370400 65.13 up up correct
CDNS.US Cadence Design Systems Inc 20210914 0 165.45 166.06 163.75 164.93 1303100 164.93 down down correct
CDTX.US Cidara Therapeutics Inc 20210914 0 2.1 2.13 2 2.02 175100 2.02 down down correct
CDW.US CDW Corporation 20210914 0 198.7 198.7 192.51 193.48 820458 192.9869 down up incorrect
CDXC.US ChromaDex Corporation 20210914 0 7.3 7.39 6.93 6.96 284300 6.96 down down correct
CDXS.US Codexis Inc 20210914 0 25.83 25.92 24.93 24.99 286100 24.99 down down correct
CDZI.US Cadiz Inc 20210914 0 9.44 9.45 8.7 8.83 673800 8.83 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20210914 0 25.01 25.01 25 25 6100 24.3703 down down correct
CECE.US CECO Environmental Corp 20210914 0 6.93 7.16 6.76 6.82 61600 6.82 down down correct
CEDAX.US CEDAX 20210914 0 29.75 29.75 29.75 29.75 0 29.2229
CEDIX.US Destra International & Event 20210914 0 29.76 29.76 29.76 29.76 0 21.7085
CEDLX.US CEDLX 20210914 0 29.71 29.71 29.71 29.71 0 29.2009
CEDTX.US CEDTX 20210914 0 29.66 29.66 29.66 29.66 0 29.168
CELC.US Celcuity Inc 20210914 0 21.55 21.8 20.59 20.6 21300 20.6 down down correct
CELH.US Celsius Holdings Inc 20210914 0 87.5 93.25 87.5 89 917800 89 up up correct
CELU.US Celularity Inc 20210914 0 6.86 7.04 6.26 6.42 148900 6.42 down down correct
CELUW.US Celularity Inc 20210914 0 1.28 1.34 1.17 1.21 17622 1.21 down down correct
CEMI.US Chembio Diagnostics Inc 20210914 0 2.65 2.76 2.58 2.59 2311600 2.59 down down correct
CENQU.US CENAQ Energy Corp Unit 20210914 0 9.98 9.99 9.98 9.98 31000 9.98
CENT.US Central Garden & Pet Company 20210914 0 44.8 44.8 43.62 44.33 41300 44.33 down up incorrect
CENTA.US Central Garden & Pet Company 20210914 0 40.35 40.35 39.3 39.96 207200 39.96 down down correct
CENX.US Century Aluminum Company 20210914 0 13 13 12.55 12.72 1403000 12.72 down down correct
CERC.US Cerecor Inc 20210914 0 2.67 2.7 2.525 2.56 582445 2.56 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210914 0 34.09 37.08 33.85 35.17 587865 35.17 up up correct
CERN.US Cerner Corporation 20210914 0 74.95 74.96 73.55 73.92 1981868 73.481 down down correct
CERS.US Cerus Corporation 20210914 0 6.13 6.18 6.04 6.08 589200 6.08 down down correct
CERT.US Certara Inc 20210914 0 35.83 36.99 33.57 33.92 1234853 33.92 down down correct
CETX.US Cemtrex Inc 20210914 0 1.2 1.22 1.18 1.2 306800 1.2
CETXW.US Cemtrex Inc. Series 1 Warrant 20210914 0 0.061 0.0977 0.061 0.0974 1249 0.0974 up up correct
CEVA.US CEVA Inc 20210914 0 46.04 46.87 45.52 46.06 104600 46.06 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210914 0 850 850 840 850 375 850
CFB.US CrossFirst Bankshares Inc 20210914 0 12.43 12.43 11.89 11.9 99800 11.9 down down correct
CFBK.US CF Bankshares Inc 20210914 0 19.98 20.45 19.98 20.41 1513 20.3701 up up correct
CFFE.US CF Acquisition Corp. VIII 20210914 0 9.87 9.9 9.87 9.89 10600 9.89 up up correct
CFFEU.US CF Acquisition Corp. VIII 20210914 0 10.04 10.04 9.97 9.97 700 9.97 down up incorrect
CFFEW.US CF Acquisition Corp. VIII 20210914 0 0.99 0.99 0.99 0.99 61 0.99
CFFI.US C&F Financial Corporation 20210914 0 52.25 53.587 52.1481 52.25 2357 51.8367
CFFN.US Capitol Federal Financial Inc 20210914 0 11.16 11.16 10.85 10.88 475780 10.807 down down correct
CFFVU.US CF Acquisition Corp. V 20210914 0 10.08 10.08 9.943 9.975 3600 9.975 down down correct
CFFVW.US CF Acquisition Corp. V 20210914 0 0.9001 0.9201 0.9001 0.9201 540 0.9201 up up correct
CFIV.US CF Acquisition Corp. IV 20210914 0 9.712 9.72 9.71 9.72 13600 9.72 up up correct
CFIVU.US CF Acquisition Corp. IV 20210914 0 9.905 10 9.905 9.99 7400 9.99 up down incorrect
CFIVW.US CF Acquisition Corp. IV 20210914 0 0.86 0.86 0.85 0.85 2800 0.85 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20210914 0 65.43 66.49 63.3 63.87 566200 63.87 down down correct
CFMS.US Conformis Inc 20210914 0 1.8 1.85 1.635 1.67 3891500 1.67 down up incorrect
CFRX.US ContraFect Corporation 20210914 0 3.95 3.974 3.77 3.83 79900 3.83 down down correct
CFV.US CF Acquisition Corp. V 20210914 0 9.852 9.89 9.83 9.89 4000 9.89 up up correct
CFVI.US CF Acquisition Corp. VI 20210914 0 9.73 9.73 9.73 9.73 0 9.73
CFVIU.US CF Acquisition Corp. VI 20210914 0 9.85 9.85 9.85 9.85 0 9.85
CG.US The Carlyle Group Inc 20210914 0 49.33 49.55 48.88 49.12 1618052 48.9148 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210914 0 26.38 26.499 26.38 26.49 22000 26.1956 up up correct
CGBD.US TCG BDC Inc 20210914 0 13.72 13.8 13.69 13.73 130557 12.9784 up up correct
CGC.US Canopy Growth Corporation 20210914 0 15.06 15.36 14.54 14.63 5366800 14.63 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210914 0 24.58 24.58 24.58 24.58 0 24.58
CGEM.US Cullinan Oncology Inc 20210914 0 28.85 29.42 28.26 28.69 183300 28.69 down down correct
CGEN.US Compugen Ltd 20210914 0 6.29 6.33 6.01 6.16 675600 6.16 down down correct
CGNT.US Cognyte Software Ltd 20210914 0 27.21 27.57 26.78 27.44 290831 27.44 up up correct
CGNX.US Cognex Corporation 20210914 0 88 89.48 87.28 88.05 551506 87.9797 up up correct
CGO.US Calamos Global Total Return Fund 20210914 0 16.31 16.45 16.26 16.33 17656 15.92 up up correct
CGRN.US Capstone Green Energy Corporation 20210914 0 4.5 4.62 4.3 4.4 70000 4.4 down down correct
CHCI.US Comstock Holding Companies Inc 20210914 0 5 5.11 4.96 4.97 25100 4.97 down down correct
CHCO.US City Holding Company 20210914 0 74.33 74.33 72.745 73.01 50417 72.4599 down down correct
CHDN.US Churchill Downs Incorporated 20210914 0 217.72 220.12 214.87 219.62 236701 218.9467 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20210914 0 27.91 27.91 26.9 27.28 177500 27.28 down down correct
CHEK.US Check 20210914 0 1.02 1.05 1 1.005 942600 1.005 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210914 0 15.62 15.67 15.52 15.57 133977 15.1931 down down correct
CHK.US Chesapeake Energy Corporation 20210914 0 63.02 63.325 61.32 61.69 1377489 61.2491 down down correct
CHKEL.US Chesapeake Energy Corporation 20210914 0 29.85 30.59 29.2 29.59 26525 29.59 down down correct
CHKEW.US Chesapeake Energy Corporation 20210914 0 37.16 37.6 36.53 36.9 1463 36.9 down up incorrect
CHKEZ.US Chesapeake Energy Corporation 20210914 0 33.16 33.58 32.33 32.56 83600 32.56 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20210914 0 118.24 118.51 116.12 116.34 947700 116.34 down down correct
CHMG.US Chemung Financial Corporation 20210914 0 46.0844 46.31 45.11 45.6 5345 44.9848 down down correct
CHNG.US Change Healthcare Inc 20210914 0 21.79 21.96 21.55 21.58 1088000 21.58 down down correct
CHNGU.US Change Healthcare Inc 20210914 0 72.005 72.19 71.9 71.92 1500 71.1296 down down correct
CHNR.US China Natural Resources Inc 20210914 0 1.33 1.33 1.27 1.27 12100 1.27 down down correct
CHPM.US CHP Merger Corp 20210914 0 10.01 10.01 10.01 10.01 200102 10.01
CHPMU.US CHP Merger Corp 20210914 0 10.35 10.35 10.35 10.35 0 10.35
CHPMW.US CHP Merger Corp 20210914 0 0.512 0.5399 0.5098 0.5098 15194 0.5098 down down correct
CHRS.US Coherus BioSciences Inc 20210914 0 16.22 16.3 15.83 16.08 763400 16.08 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20210914 0 89.59 90.43 89.12 90.08 1132924 89.5877 up up correct
CHSCL.US CHS Inc 20210914 0 30.15 30.17 29.91 30.17 15048 29.2197 up up correct
CHSCM.US CHS Inc 20210914 0 28.44 28.64 28.4 28.55 6453 27.7002 up up correct
CHSCN.US CHS Inc 20210914 0 28.44 28.65 28.44 28.51 6677 27.6117 up up correct
CHSCO.US CHS Inc 20210914 0 29.31 29.31 28.9181 29.21 33180 28.2148 down down correct
CHSCP.US CHS Inc 20210914 0 30.79 30.96 30.6 30.91 31375 29.918 up up correct
CHTR.US Charter Communications Inc 20210914 0 797.46 801.36 757.28 761.86 1485700 761.86 down down correct
CHUY.US Chuy's Holdings Inc 20210914 0 30.95 30.99 29.32 29.79 106500 29.79 down down correct
CHW.US Calamos Global Dynamic Income Fund 20210914 0 10.43 10.4697 10.2603 10.29 107633 10.0086 down up incorrect
CHWAU.US CHW Acquisition Corp Unit 20210914 0 10.025 10.025 10 10 10800 10 down up incorrect
CHX.US ChampionX Corporation 20210914 0 23.63 23.73 22.37 22.55 921500 22.55 down down correct
CHY.US Calamos Convertible and High Income Fund 20210914 0 16.38 16.408 16.2 16.22 122195 15.8255 down down correct
CIDM.US Cinedigm Corp 20210914 0 2.1 2.19 2.08 2.16 9671800 2.16 up up correct
CIFR.US Cipher Mining Inc 20210914 0 13.49 13.5 12.54 12.55 114400 12.55 down down correct
CIFRW.US Cipher Mining Inc 20210914 0 2.47 2.55 2.4 2.45 26019 2.45 down up incorrect
CIGI.US Colliers International Group Inc 20210914 0 133.68 134.07 132.28 132.5 98531 132.365 down down correct
CIH.US China Index Holdings Limited 20210914 0 1.405 1.5 1.4 1.448 45100 1.448 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210914 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210914 0 118.66 118.66 116.94 117.44 463208 116.175 down down correct
CIVB.US Civista Bancshares Inc 20210914 0 22.82 22.87 22.09 22.28 29929 22.1567 down down correct
CIZN.US Citizens Holding Company 20210914 0 17.99 18 17.85 17.85 2807 17.3794 down down correct
CJJD.US China Jo 20210914 0 0.68 0.69 0.65 0.65 210300 0.65 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210914 0 3.17 3.28 3.09 3.13 683800 3.13 down down correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20210914 0 9.89 9.91 9.89 9.9 6300 9.9 up down incorrect
CLAQR.US CleanTech Acquisition Corp. Rights 20210914 0 0.22 0.22 0.22 0.22 47 0.22
CLAQU.US CleanTech Acquisition Corp. Units 20210914 0 10.361 10.37 10.25 10.27 900 10.27 down up incorrect
CLAQW.US CleanTech Acquisition Corp. Warrant 20210914 0 0.481 0.4999 0.481 0.4899 500 0.4899 up up correct
CLAR.US Clarus Corporation 20210914 0 27.29 27.5 26.78 27.37 113711 27.3464 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20210914 0 10.05 10.05 10.05 10.05 0 10.05
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20210914 0 0.4233 0.4233 0.4173 0.4173 42971 0.4173 down down correct
CLBK.US Columbia Financial Inc 20210914 0 17.82 17.82 17.26 17.29 238300 17.29 down up incorrect
CLBS.US Caladrius Biosciences Inc 20210914 0 1.25 1.26 1.21 1.22 208900 1.22 down up incorrect
CLBT.US Cellebrite DI 20210914 0 10.25 10.47 10.06 10.34 228300 10.34 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20210914 0 2.5 2.6 2.5 2.5716 278909 2.5716 up up correct
CLDB.US Cortland Bancorp 20210914 0 26.29 26.29 26.26 26.26 400 26.26 down down correct
CLDX.US Celldex Therapeutics Inc 20210914 0 54.38 55.31 53.18 53.3 409000 53.3 down down correct
CLEU.US China Liberal Education Holdings Limited 20210914 0 3.066 3.24 2.82 2.9 3971400 2.9 down up incorrect
CLFD.US Clearfield Inc 20210914 0 45.7 45.78 43.85 44.19 48200 44.19 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210914 0 17.79 18.14 16.88 16.9 20500 16.9 down down correct
CLIR.US ClearSign Technologies Corporation 20210914 0 2.24 2.33 2.14 2.18 124500 2.18 down down correct
CLLS.US Cellectis S.A 20210914 0 14.06 14.24 13.6 13.86 74600 13.86 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20210914 0 6.38 7.55 6.38 7.21 438600 7.21 up up correct
CLNE.US Clean Energy Fuels Corp 20210914 0 8.42 8.64 7.82 7.87 5845500 7.87 down down correct
CLNN.US Clene Inc 20210914 0 7.51 7.63 7.25 7.31 88800 7.31 down down correct
CLNNW.US Clene Inc 20210914 0 1.0299 1.0299 0.87 0.8798 1315 0.8798 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20210914 0 9.92 9.93 9.87 9.906 221200 9.906 down down correct
CLOER.US Clover Leaf Capital Corp. Rights 20210914 0 0.45 0.45 0.3986 0.4 230107 0.4 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20210914 0 10.3 10.3 10.25 10.26 150900 10.26 down down correct
CLOV.US Clover Health Investments Corp 20210914 0 8.4 8.76 8.22 8.3 15292180 8.3 down down correct
CLPS.US CLPS Incorporation 20210914 0 3.2 3.22 3.071 3.12 45900 3.12 down up incorrect
CLPT.US ClearPoint Neuro Inc 20210914 0 18.39 18.88 17.82 18.09 168300 18.09 down down correct
CLRB.US Cellectar Biosciences Inc 20210914 0 1.04 1.05 1.01 1.04 330000 1.04
CLRM.US Clarim Acquisition Corp 20210914 0 9.73 9.73 9.73 9.73 0 9.73
CLRMU.US Clarim Acquisition Corp 20210914 0 9.85 9.85 9.85 9.85 0 9.85
CLRO.US ClearOne Inc 20210914 0 2.58 2.58 2.4 2.45 93800 2.45 down up incorrect
CLSD.US Clearside Biomedical Inc 20210914 0 6.75 7.34 6.7 6.82 643900 6.82 up up correct
CLSK.US CleanSpark Inc 20210914 0 12.99 13.2 12.27 12.34 733200 12.34 down down correct
CLSN.US Celsion Corporation 20210914 0 1.06 1.07 1 1.02 1673700 1.02 down down correct
CLVR.US Clever Leaves Holdings Inc 20210914 0 8.65 8.692 8.29 8.33 87200 8.33 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210914 0 1.295 1.31 1.19 1.19 70200 1.19 down down correct
CLVS.US Clovis Oncology Inc 20210914 0 4.34 4.4 4.23 4.28 5904600 4.28 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210914 0 3.48 3.55 3.42 3.43 16100 3.43 down down correct
CLXT.US Calyxt Inc 20210914 0 3.891 3.95 3.7 3.73 56000 3.73 down down correct
CMAX.US CareMax Inc 20210914 0 10.19 11 10 10.13 536200 10.13 down down correct
CMAXW.US CareMax Inc 20210914 0 3.09 3.09 3 3 6064 3 down up incorrect
CMBM.US Cambium Networks Corporation 20210914 0 35.28 35.66 34.485 35 196900 35 down down correct
CMCO.US Columbus McKinnon Corporation 20210914 0 43.94 43.94 43.02 43.13 94894 43.0782 down down correct
CMCSA.US Comcast Corporation 20210914 0 60.348 60.845 55.395 55.59 54749301 55.3452 down down correct
CMCT.US CIM Commercial Trust Corporation 20210914 0 7 7.0962 6.84 6.89 136458 6.744 down down correct
CME.US CME Group Inc 20210914 0 190.8 191.57 187.91 188.85 1169952 185.447 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210914 0 16.64 16.8 16.51 16.7 331200 16.7 up up correct
CMLS.US Cumulus Media Inc 20210914 0 10.25 10.55 9.9 10.1 28400 10.1 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210914 0 9.91 9.93 9.9 9.91 34000 9.91
CMLTU.US CM Life Sciences III Inc 20210914 0 10.2 10.3 10.2 10.23 12800 10.23 up up correct
CMLTW.US CM Life Sciences III Inc. Warrant 20210914 0 1.64 1.69 1.5708 1.63 30227 1.63 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210914 0 13.66 14.235 12.58 12.69 215700 12.69 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210914 0 4.9 4.9 4.77 4.77 6900 4.77 down down correct
CMPR.US Cimpress plc 20210914 0 88.51 88.51 84.35 84.86 87800 84.86 down down correct
CMPS.US COMPASS Pathways plc 20210914 0 33.09 33.41 31.65 31.88 253237 31.88 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20210914 0 3.5 3.5 3.5 3.5 245 3.5
CMRX.US Chimerix Inc 20210914 0 6.52 6.59 6.34 6.43 738600 6.43 down down correct
CMTL.US Comtech Telecommunications Corp 20210914 0 25.35 25.39 24.83 24.91 127111 24.8007 down up incorrect
CNBKA.US Century Bancorp Inc 20210914 0 114.53 114.88 114.51 114.53 7586 114.3512
CNCE.US Concert Pharmaceuticals Inc 20210914 0 3.26 3.26 3.12 3.17 89600 3.17 down down correct
CNDT.US Conduent Incorporated 20210914 0 6.96 7.04 6.53 6.58 1771800 6.58 down down correct
CNET.US ZW Data Action Technologies Inc 20210914 0 1.37 1.38 1.31 1.33 147600 1.33 down up incorrect
CNEY.US CN Energy Group. Inc 20210914 0 5 5.3 5 5.11 17200 5.11 up up correct
CNFR.US Conifer Holdings Inc 20210914 0 3.15 3.15 3.04 3.08 14700 3.08 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210914 0 25.2 25.2 25.2 25.2 400 24.7707
CNNB.US Cincinnati Bancorp Inc 20210914 0 14.41 14.41 14.41 14.41 300 14.41
CNOB.US ConnectOne Bancorp Inc 20210914 0 28.85 28.85 28.08 28.2 146302 28.0945 down down correct
CNOBP.US ConnectOne Bancorp Inc 20210914 0 26.19 26.19 25.93 25.945 22500 25.5835 down down correct
CNRLX.US CNRLX 20210914 0 11.81 11.81 11.81 11.81 0 11.81
CNROX.US CNROX 20210914 0 10.95 10.95 10.95 10.95 0 10.6209
CNSL.US Consolidated Communications Holdings Inc 20210914 0 9.35 9.35 9.1 9.15 355400 9.15 down down correct
CNSP.US CNS Pharmaceuticals Inc 20210914 0 1.57 1.579 1.47 1.53 149500 1.53 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20210914 0 21.2 22.03 20.97 20.98 97100 20.98 down down correct
CNTB.US Connect Biopharma Holdings Limited 20210914 0 22.968 23.5 21.55 22 72525 22 down down correct
CNTG.US Centogene N.V 20210914 0 10.24 10.51 10.045 10.22 10000 10.22 down up incorrect
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20210914 0 9.9 9.93 9.885 9.93 85900 9.93 up up correct
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20210914 0 10.2 10.2 10.2 10.2 5100 10.2
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20210914 0 0.432 0.432 0.432 0.432 22399 0.432
CNTX.US Context Therapeutics Inc. Common Stock 20210914 0 178 178 176 176 10000 176 down down correct
CNTY.US Century Casinos Inc 20210914 0 13.22 13.22 12.64 12.78 148400 12.78 down down correct
CNXC.US Concentrix Corporation 20210914 0 169.53 173.61 168.9 171.46 75900 171.2274 up up correct
CNXN.US PC Connection Inc 20210914 0 45.96 45.96 44.56 45 29879 44.094 down up incorrect
COCP.US Cocrystal Pharma Inc 20210914 0 1.09 1.1 1.04 1.05 1174800 1.05 down down correct
CODA.US Coda Octopus Group Inc 20210914 0 9.1 9.1 8.587 8.9 20900 8.9 down down correct
CODX.US Co 20210914 0 10.02 10.15 9.65 9.69 591500 9.69 down down correct
COF.US PN 20210914 0 25.36 25.44 25.27 25.34 80399 24.9775 down down correct
COFS.US ChoiceOne Financial Services Inc 20210914 0 24.85 25.8217 24.35 24.62 7735 24.3778 down up incorrect
COGT.US Cogent Biosciences Inc 20210914 0 8.25 8.25 7.955 8.03 59498 8.03 down down correct
COHR.US Coherent Inc 20210914 0 254.38 254.4 251.95 252.11 103000 252.11 down down correct
COHU.US Cohu Inc 20210914 0 34.66 34.86 33.63 33.78 239100 33.78 down down correct
COIN.US Coinbase Global Inc 20210914 0 247.25 248.7899 241.272 243 2748872 243 down down correct
COKE.US Coca 20210914 0 394.91 394.91 384.29 386.03 19028 385.7875 down down correct
COLB.US Columbia Banking System Inc 20210914 0 34.31 34.31 32.98 33.11 233218 32.864 down down correct
COLI.US Colicity Inc 20210914 0 9.67 9.71 9.67 9.691 5800 9.691 up up correct
COLIU.US Colicity Inc 20210914 0 9.8 9.9 9.8 9.855 1300 9.855 up down incorrect
COLIW.US Colicity Inc 20210914 0 0.72 0.7744 0.7106 0.75 26386 0.75 up up correct
COLL.US Collegium Pharmaceutical Inc 20210914 0 20.17 20.41 19.81 19.92 232200 19.92 down down correct
COLM.US Columbia Sportswear Company 20210914 0 104.07 104.24 102.34 103.57 267532 103.3171 down down correct
COMM.US CommScope Holding Company Inc 20210914 0 14.79 14.8 14.26 14.42 2065800 14.42 down down correct
COMS.US COMSovereign Holding Corp 20210914 0 1.81 1.82 1.76 1.78 128100 1.78 down down correct
COMSW.US COMSovereign Holding Corp 20210914 0 0.56 0.575 0.5158 0.52 19713 0.52 down down correct
CONE.US CyrusOne Inc 20210914 0 76.61 77.26 76.2 76.56 468020 76.0559 down down correct
CONN.US Conn's Inc 20210914 0 23.4 23.44 22.42 22.59 283900 22.59 down up incorrect
CONX.US CONX Corp 20210914 0 9.78 9.83 9.78 9.79 64900 9.79 up up correct
CONXU.US CONX Corp 20210914 0 10.174 10.174 10.174 10.174 0 10.174
CONXW.US CONX Corp 20210914 0 1.09 1.09 1.0601 1.069 1786 1.069 down down correct
COOLU.US Corner Growth Acquisition Corp 20210914 0 9.99 9.99 9.99 9.99 0 9.99
COOLW.US Corner Growth Acquisition Corp 20210914 0 0.85 0.88 0.85 0.88 27900 0.88 up up correct
COOP.US Mr. Cooper Group Inc 20210914 0 41.28 41.28 39.93 40.29 897500 40.29 down down correct
CORT.US Corcept Therapeutics Incorporated 20210914 0 20.97 20.97 20.47 20.52 414300 20.52 down up incorrect
COST.US Costco Wholesale Corporation 20210914 0 460.95 462.2 457.42 458.41 1383887 457.6696 down down correct
COUP.US Coupa Software Incorporated 20210914 0 245.75 247.8 241.65 243.4 942400 243.4 down down correct
COVA.US COVA Acquisition Corp 20210914 0 9.69 9.71 9.65 9.71 10900 9.71 up up correct
COVAU.US COVA Acquisition Corp 20210914 0 9.88 9.92 9.87 9.92 4300 9.92 up up correct
COVAW.US COVA Acquisition Corp 20210914 0 0.5 0.5098 0.48 0.49 32256 0.49 down down correct
COWN.US Cowen Inc 20210914 0 35.63 35.79 33.86 34.04 447730 33.9477 down up incorrect
COWNL.US Cowen Group Inc 20210914 0 27.4622 28.03 27.4622 28.03 5325 27.5234 up up correct
CPAR.US Catalyst Partners Acquisition Corp 20210914 0 9.74 9.77 9.74 9.77 5500 9.77 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20210914 0 9.821 9.92 9.821 9.88 2600 9.88 up up correct
CPARW.US Catalyst Partners Acquisition Corp 20210914 0 0.8875 0.8999 0.85 0.87 13657 0.87 down down correct
CPHC.US Canterbury Park Holding Corporation 20210914 0 16.71 16.8 16.69 16.8 3300 16.8 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20210914 0 3.07 3.07 2.86 2.87 47000 2.87 down down correct
CPLP.US Capital Product Partners L.P 20210914 0 13.9 13.9 13.1501 13.17 123169 13.0731 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20210914 0 3.67 3.6731 3.38 3.4 328468 3.4 down down correct
CPRDX.US CPRDX 20210914 0 11.01 11.01 11.01 11.01 0 10.8746
CPREX.US CPREX 20210914 0 11.02 11.02 11.02 11.02 0 10.8791
CPRSX.US CPRSX 20210914 0 11.02 11.02 11.02 11.02 0 10.9019
CPRT.US Copart Inc 20210914 0 143.65 144.81 143.06 144.59 882600 144.59 up up correct
CPRTX.US CPRTX 20210914 0 11.01 11.01 11.01 11.01 0 10.8897
CPRX.US Catalyst Pharmaceuticals Inc 20210914 0 5.03 5.03 4.88 4.9 710000 4.9 down down correct
CPSH.US CPS Technologies Corporation 20210914 0 5.92 5.93 5.44 5.59 112000 5.59 down down correct
CPSI.US Computer Programs and Systems Inc 20210914 0 36.54 37.27 36.42 36.67 121500 36.67 up up correct
CPSS.US Consumer Portfolio Services Inc 20210914 0 5.61 5.66 5.33 5.44 23800 5.44 down down correct
CPTAG.US Capitala Finance Corp 20210914 0 25.21 25.32 25.21 25.32 388 24.9667 up up correct
CPTAL.US Capitala Finance Corp 20210914 0 25.12 25.12 25.12 25.12 2121 24.7532
CPUH.US UN 20210914 0 9.95 10.04 9.92 10 2290358 10 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210914 0 20.41 20.6 20.108 20.155 42100 19.6003 down down correct
CRAI.US CRA International Inc 20210914 0 90.34 91.402 89.955 90.16 31576 89.8722 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210914 0 1.15 1.179 1.11 1.11 891300 1.11 down down correct
CRBU.US Caribou Biosciences Inc 20210914 0 27.66 29.94 27.62 29.13 746700 29.13 up up correct
CRCT.US Cricut Inc 20210914 0 34.44 35.75 32.11 32.53 317000 32.53 down down correct
CRDF.US Cardiff Oncology Inc 20210914 0 6.78 6.87 6.49 6.51 940500 6.51 down down correct
CRDFX.US CRDFX 20210914 0 24.58 24.58 24.58 24.58 0 24.58
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210914 0 24.58 24.58 24.58 24.58 0 24.1797
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210914 0 3.58 3.85 3.52 3.62 503700 3.62 up up correct
CRDLX.US CRDLX 20210914 0 24.57 24.57 24.57 24.57 0 24.57
CRDTX.US Griffin Inst Access Credit Fund CL A 20210914 0 24.58 24.58 24.58 24.58 0 24.58
CREDX.US CREDX 20210914 0 10.41 10.41 10.41 10.41 0 10.2098
CREG.US China Recycling Energy Corporation 20210914 0 6.69 7.08 6.2 6.34 66700 6.34 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20210914 0 0.261 0.261 0.25 0.25 13892 0.25 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210914 0 5.65 5.68 5.41 5.46 117600 5.46 down down correct
CREX.US Creative Realities Inc 20210914 0 1.3 1.33 1.27 1.32 92100 1.32 up up correct
CRIS.US Curis Inc 20210914 0 8.52 8.6 8.13 8.17 952600 8.17 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20210914 0 3.03 3.05 2.99 3.03 41600 3.03
CRMD.US CorMedix Inc 20210914 0 4.72 4.73 4.36 4.46 288300 4.46 down down correct
CRMT.US America's Car 20210914 0 122.52 122.52 119 119.83 40500 119.83 down down correct
CRNC.US Cerence Inc 20210914 0 105.94 105.965 101.43 103.28 336400 103.28 down down correct
CRNT.US Ceragon Networks Ltd 20210914 0 3.7 3.74 3.59 3.61 368000 3.61 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210914 0 23.5 24.63 23.4 23.56 176000 23.56 up up correct
CRON.US Cronos Group Inc 20210914 0 6.06 6.095 5.8 5.83 2427100 5.83 down down correct
CROX.US Crocs Inc 20210914 0 138.89 157.8 136.64 149.38 7337900 149.38 up up correct
CRSP.US CRISPR Therapeutics AG 20210914 0 118.31 120.5 115.83 116.3 773800 116.3 down down correct
CRSR.US Corsair Gaming Inc 20210914 0 29.2 29.97 29.12 29.37 1386200 29.37 up up correct
CRTD.US Creatd Inc 20210914 0 3.13 3.22 2.91 2.98 573400 2.98 down down correct
CRTDW.US Creatd Inc 20210914 0 1.11 1.11 1.1 1.1 488 1.1 down up incorrect
CRTO.US Criteo S.A 20210914 0 36.58 36.91 34.97 35.22 244500 35.22 down down correct
CRTX.US Cortexyme Inc 20210914 0 87.28 88.34 82.15 84.23 214000 84.23 down down correct
CRUS.US Cirrus Logic Inc 20210914 0 87.82 88 86.86 87.04 284200 87.04 down down correct
CRVL.US CorVel Corporation 20210914 0 172 173.16 169.71 170.59 31600 170.59 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20210914 0 2.48 2.5 2.21 2.24 227700 2.24 down down correct
CRWD.US CrowdStrike Holdings Inc 20210914 0 256.04 259.053 253.83 257.3 2462300 257.3 up up correct
CRWS.US Crown Crafts Inc 20210914 0 7.15 7.21 7.12 7.13 16814 6.7923 down up incorrect
CRXT.US Clarus Therapeutics Holdings Inc 20210914 0 7.41 8.17 6.95 7.5 875500 7.5 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210914 0 0.75 0.7991 0.6641 0.74 88518 0.74 down up incorrect
CRZN.US Corazon Capital V838 Monoceros Corp 20210914 0 9.715 9.715 9.715 9.715 0 9.715
CRZNU.US Corazon Capital V838 Monoceros Corp 20210914 0 9.95 9.95 9.95 9.95 0 9.95
CSBR.US Champions Oncology Inc 20210914 0 10.24 10.24 10 10.13 18841 10.13 down down correct
CSCO.US Cisco Systems Inc 20210914 0 58.24 58.47 57.66 57.87 12810340 57.4817 down down correct
CSCW.US Color Star Technology Co. Ltd 20210914 0 1.11 1.12 1.09 1.12 437300 1.12 up up correct
CSGP.US CoStar Group Inc 20210914 0 89.57 90.24 88.87 89.34 993700 89.34 down up incorrect
CSGS.US CSG Systems International Inc 20210914 0 47.34 48.155 46.715 47.1 110446 46.878 down down correct
CSII.US Cardiovascular Systems Inc 20210914 0 35.21 35.49 34.94 35.16 93100 35.16 down down correct
CSIQ.US Canadian Solar Inc 20210914 0 37.76 38.2 36.83 37.09 575200 37.09 down down correct
CSPI.US CSP Inc 20210914 0 9.07 9.24 9.02 9.07 2800 9.07
CSQ.US Calamos Strategic Total Return Fund 20210914 0 18.5 18.56 18.41 18.41 272030 18.0165 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210914 0 24.23 24.25 23.5 23.75 135600 23.75 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210914 0 26.32 26.62 26.32 26.6 3700 25.9902 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210914 0 28 28 27.701 27.7328 5063 26.9272 down down correct
CSTE.US Caesarstone Ltd 20210914 0 13.61 13.82 13.32 13.41 97140 13.3013 down up incorrect
CSTL.US Castle Biosciences Inc 20210914 0 73.89 76.86 72.955 73.27 136200 73.27 down down correct
CSTR.US Capstar Financial Holdings Inc 20210914 0 21.69 21.69 21.43 21.5 72177 21.4431 down down correct
CSWC.US Capital Southwest Corporation 20210914 0 26.69 27.01 26.1 26.2 166050 25.2431 down down correct
CSWI.US CSW Industrials Inc 20210914 0 128.04 128.4 124.6255 125.43 66896 125.291 down down correct
CSX.US CSX Corporation 20210914 0 30.96 30.96 30.43 30.5 9952190 30.42 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20210914 0 9.73 9.73 9.73 9.73 300 9.73
CTAQU.US Carney Technology Acquisition Corp. II 20210914 0 9.925 9.925 9.925 9.925 700 9.925
CTAQW.US Carney Technology Acquisition Corp. II 20210914 0 0.6699 0.67 0.6401 0.65 67093 0.65 down down correct
CTAS.US Cintas Corporation 20210914 0 409.1 409.1 395.525 396.11 672558 395.2428 down up incorrect
CTBI.US Community Trust Bancorp Inc 20210914 0 40.33 40.33 39.27 39.41 54000 39.0475 down up incorrect
CTG.US Computer Task Group Incorporated 20210914 0 8.41 8.41 8.18 8.35 15800 8.35 down down correct
CTHR.US Charles & Colvard Ltd 20210914 0 2.76 2.79 2.72 2.77 106000 2.77 up down incorrect
CTIB.US Yunhong CTI Ltd 20210914 0 2.04 2.06 1.87 1.88 130400 1.88 down down correct
CTIC.US CTI BioPharma Corp 20210914 0 3.14 3.17 3.02 3.03 748160 3.03 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20210914 0 26.12 27.3699 25.63 26.78 297050 26.78 up down incorrect
CTLP.US Cantaloupe Inc 20210914 0 10.17 10.25 9.76 9.92 667056 9.92 down down correct
CTMX.US CytomX Therapeutics Inc 20210914 0 5.28 5.28 4.98 5 595200 5 down down correct
CTRE.US CareTrust REIT Inc 20210914 0 21.99 22 21.68 21.79 889902 21.2608 down up incorrect
CTRM.US Castor Maritime Inc 20210914 0 2.43 2.45 2.26 2.3 5776844 2.3 down down correct
CTRN.US Citi Trends Inc 20210914 0 73.97 74.83 70.2 71.02 372100 71.02 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210914 0 76.79 76.88 75.56 75.68 1668375 75.4557 down down correct
CTSO.US Cytosorbents Corporation 20210914 0 8.72 8.72 8.26 8.32 169900 8.32 down down correct
CTXR.US Citius Pharmaceuticals Inc 20210914 0 2.09 2.125 1.97 1.98 3190500 1.98 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210914 0 0.7103 0.7301 0.7001 0.73 2030 0.73 up up correct
CTXS.US Citrix Systems Inc 20210914 0 108.67 110 107.84 109.58 1461311 109.0684 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210914 0 6.0282 6.0386 5.9455 5.9455 10708 5.5029 down down correct
CUE.US Cue Biopharma Inc 20210914 0 12.39 12.48 11.7 11.97 269900 11.97 down down correct
CUEN.US Cuentas Inc 20210914 0 3.26 3.39 3.118 3.18 128000 3.18 down down correct
CUENW.US Cuentas Inc 20210914 0 1.0501 1.0501 1.0501 1.0501 1500 1.0501
CULL.US Cullman Bancorp Inc. Common Stock 20210914 0 12.73 12.95 12.59 12.92 12400 12.92 up down incorrect
CURI.US CuriosityStream Inc 20210914 0 11.07 11.21 10.77 10.79 339300 10.79 down down correct
CURIW.US CuriosityStream Inc 20210914 0 3.26 3.313 3.25 3.25 2959 3.25 down down correct
CUTR.US Cutera Inc 20210914 0 49.82 50.5 48.25 49.26 132100 49.26 down down correct
CVAC.US CureVac N.V 20210914 0 62.9 65.39 60.088 60.75 862700 60.75 down down correct
CVBF.US CVB Financial Corp 20210914 0 19.17 19.17 18.87 19.05 518491 18.725 down down correct
CVCO.US Cavco Industries Inc 20210914 0 248.75 252.24 244.65 245.87 47800 245.87 down down correct
CVCY.US Central Valley Community Bancorp 20210914 0 20.7 20.9 19.95 20.23 32113 20.1179 down down correct
CVET.US Covetrus Inc 20210914 0 20.77 21.15 20.085 20.19 837900 20.19 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20210914 0 9.38 9.42 9.06 9.09 205200 9.09 down down correct
CVGW.US Calavo Growers Inc 20210914 0 35.51 36.0899 34.55 35.8 692208 34.8188 up up correct
CVLG.US Covenant Logistics Group Inc 20210914 0 23.64 23.64 22.62 22.67 89700 22.67 down down correct
CVLT.US Commvault Systems Inc 20210914 0 78.71 78.89 76.82 76.99 189300 76.99 down up incorrect
CVLY.US Codorus Valley Bancorp Inc 20210914 0 21.72 21.79 21.39 21.56 14274 21.4163 down down correct
CVRX.US CVRx Inc. Common Stock 20210914 0 18.5 18.64 17.74 17.89 104300 17.89 down down correct
CVV.US CVD Equipment Corporation 20210914 0 4.53 4.55 4.43 4.51 44400 4.51 down down correct
CWBC.US Community West Bancshares 20210914 0 12.919 13.14 12.88 12.95 4581 12.8803 up up correct
CWBR.US CohBar Inc 20210914 0 1.23 1.23 1.15 1.18 395100 1.18 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20210914 0 11.77 11.85 11.68 11.8 43923 11.7129 up up correct
CWST.US Casella Waste Systems Inc 20210914 0 77.19 77.43 74.77 75.13 170700 75.13 down down correct
CXDC.US China XD Plastics Company Limited 20210914 0 0.43 0.47 0.43 0.44 438900 0.44 up up correct
CXDO.US Crexendo Inc 20210914 0 5.85 5.86 5.75 5.75 14400 5.75 down down correct
CYAD.US Celyad Oncology SA 20210914 0 4.6 4.8 4.53 4.54 11842 4.54 down down correct
CYAN.US Cyanotech Corporation 20210914 0 2.99 2.99 2.87 2.9 10700 2.9 down down correct
CYBE.US CyberOptics Corporation 20210914 0 40.22 40.4 38.89 39.21 34500 39.21 down down correct
CYBR.US CyberArk Software Ltd 20210914 0 160.8 161.41 158.925 160 198900 160 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210914 0 5.49 5.59 5.25 5.29 35200 5.29 down down correct
CYCN.US Cyclerion Therapeutics Inc 20210914 0 3.08 3.17 2.82 2.94 361100 2.94 down down correct
CYPS.US Cyclo3pss Corporation 20210914 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
CYRN.US Cyren Ltd 20210914 0 0.6 0.95 0.59 0.74 78740500 0.74 up up correct
CYRX.US Cryoport Inc 20210914 0 64.84 67.19 62.61 65.85 309400 65.85 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20210914 0 19.62 20.22 18.83 19.07 62200 19.07 down down correct
CYTH.US Cyclo Therapeutics Inc 20210914 0 6.49 6.6 6.072 6.6 84937 6.6 up up correct
CYTHW.US Cyclo Therapeutics Inc 20210914 0 2.987 2.987 2.987 2.987 0 2.987
CYTK.US Cytokinetics Incorporated 20210914 0 31.77 33.43 30.79 33.1 1372600 33.1 up up correct
CYTO.US Auris Medical Holding Ltd 20210914 0 2.5 2.52 2.3 2.32 175900 2.32 down down correct
CYXT.US Cyxtera Technologies Inc 20210914 0 9.34 9.47 8.74 8.94 633100 8.94 down up incorrect
CYXTW.US Cyxtera Technologies Equity Warrant 20210914 0 2 2.1 2 2.01 46340 2.01 up up correct
CZNC.US Citizens & Northern Corporation 20210914 0 24.42 24.42 23.73 23.97 33880 23.7104 down down correct
CZR.US Caesars Entertainment Inc 20210914 0 102.615 104.13 101.2 103.07 1415977 103.07 up up correct
CZWI.US Citizens Community Bancorp Inc 20210914 0 13.71 13.78 13.62 13.69 8300 13.69 down down correct
DADA.US Dada Nexus Limited 20210914 0 21.71 21.88 19.26 19.51 2622400 19.51 down down correct
DAKT.US Daktronics Inc 20210914 0 5.54 5.58 5.5 5.55 100300 5.55 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20210914 0 6.86 6.88 6.705 6.75 16497 6.5926 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20210914 0 9.77 9.84 9.77 9.84 5700 9.84 up up correct
DARE.US Daré Bioscience Inc 20210914 0 1.67 1.71 1.631 1.65 2513600 1.65 down down correct
DATS.US DatChat Inc. Common Stock 20210914 0 7.09 8.36 6.9 7.4 18172100 7.4 up up correct
DATSW.US DatChat Inc. Series A Warrant 20210914 0 2.45 3.4 2.1 2.58 617200 2.58 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20210914 0 23.5 25.12 23.5 24.77 107865 24.77 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210914 0 10.1 10.11 10.099 10.11 7800 10.11 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210914 0 10.87 10.87 10.87 10.87 0 10.87
DBDRW.US Roman DBDR Tech Acquisition Corp 20210914 0 1.52 1.64 1.52 1.64 49166 1.64 up up correct
DBGI.US Digital Brands Group Inc 20210914 0 2.7 2.79 2.67 2.74 205200 2.74 up up correct
DBGIW.US Digital Brands Group Inc 20210914 0 1 1 1 1 465 1
DBTX.US Decibel Therapeutics Inc 20210914 0 7.778 7.88 7.35 7.35 28400 7.35 down down correct
DBVT.US DBV Technologies S.A 20210914 0 4.87 5.48 4.84 4.94 230400 4.94 up up correct
DBX.US Dropbox Inc 20210914 0 30.92 31.29 30.5 30.68 2670200 30.68 down down correct
DCBO.US Docebo Inc 20210914 0 83.29 84.64 82.97 84.27 58800 84.27 up down incorrect
DCOM.US Dime Community Bancshares Inc 20210914 0 33.13 33.13 31.5 31.61 113286 31.3934 down down correct
DCOMP.US Dime Community Bancshares Inc 20210914 0 26.03 26.03 25.85 25.925 2000 25.5859 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20210914 0 31.96 33.15 31.235 31.79 314400 31.79 down up incorrect
DCRC.US Decarbonization Plus Acquisition Corporation III 20210914 0 10 10 9.95 9.96 107600 9.96 down up incorrect
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210914 0 10.55 10.55 10.53 10.53 600 10.53 down down correct
DCRCW.US Decarbonization Plus Acquisition Corp III 20210914 0 1.66 1.8 1.66 1.71 39529 1.71 up up correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20210914 0 10.04 10.044 10.04 10.044 1200 10.044 up up correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210914 0 9.88 9.91 9.88 9.89 49544 9.89 up up correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210914 0 10.36 10.36 10.36 10.36 0 10.36
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210914 0 1.41 1.42 1.34 1.3401 41281 1.3401 down down correct
DCT.US Duck Creek Technologies Inc 20210914 0 50 50.9 49.06 49.37 467745 49.37 down down correct
DCTH.US Delcath Systems Inc 20210914 0 10.09 10.4912 9.4 9.64 22230 9.64 down down correct
DDOG.US Datadog Inc 20210914 0 135.72 138.571 134.5 138.12 2423700 138.12 up up correct
DENN.US Denny's Corporation 20210914 0 16.35 16.35 15.45 15.57 385000 15.57 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210914 0 0.54 0.55 0.53 0.54 622100 0.54
DFH.US Dream Finders Homes Inc 20210914 0 19 19.91 18.55 19.1 548200 19.1 up down incorrect
DFPH.US DFP Healthcare Acquisitions Corp 20210914 0 9.9 9.92 9.9 9.9 9400 9.9
DFPHU.US DFP Healthcare Acquisitions Corp 20210914 0 10.25 10.25 10.215 10.215 9144 10.215 down down correct
DFPHW.US DFP Healthcare Acquisitions Corp 20210914 0 1.4 1.53 1.29 1.35 34422 1.35 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210914 0 2.02 2.13 1.96 1.99 193723 1.99 down down correct
DGICA.US Donegal Group Inc 20210914 0 14.98 14.98 14.51 14.56 60141 14.3966 down down correct
DGICB.US Donegal Group Inc 20210914 0 15.05 15.05 13.47 13.47 731 13.47 down down correct
DGII.US Digi International Inc 20210914 0 22.03 22.17 21.35 21.41 110100 21.41 down up incorrect
DGLY.US Digital Ally Inc 20210914 0 1.37 1.39 1.3 1.32 766700 1.32 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210914 0 9.86 9.93 9.86 9.9 2274600 9.9 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20210914 0 9.8 9.85 9.8 9.85 1300 9.85 up up correct
DHBC.US DHB Capital Corp 20210914 0 9.69 9.695 9.64 9.69 10700 9.69
DHBCU.US DHB Capital Corp 20210914 0 9.85 9.93 9.85 9.93 2400 9.93 up up correct
DHBCW.US DHB Capital Corp 20210914 0 0.6701 0.6701 0.6701 0.6701 697 0.6701
DHC.US Diversified Healthcare Trust 20210914 0 3.55 3.55 3.41 3.44 947208 3.44 down down correct
DHCA.US DHC Acquisition Corp 20210914 0 9.66 9.7 9.64 9.7 21000 9.7 up up correct
DHCAU.US DHC Acquisition Corp 20210914 0 9.86 9.87 9.86 9.87 3500 9.87 up up correct
DHCAW.US DHC Acquisition Corp 20210914 0 0.6714 0.6714 0.6709 0.6709 820 0.6709 down down correct
DHCNI.US DHCNI 20210914 0 24.3 24.58 24.3 24.44 33500 24.0881 up up correct
DHCNL.US Diversified Healthcare Trust 20210914 0 24.95 24.96 24.76 24.8 19075 24.8 down up incorrect
DHHC.US DiamondHead Holdings Corp 20210914 0 9.7 9.72 9.7 9.72 206 9.72 up up correct
DHHCU.US DiamondHead Holdings Corp 20210914 0 9.864 9.864 9.83 9.85 700 9.85 down down correct
DHHCW.US DiamondHead Holdings Corp 20210914 0 0.6889 0.6889 0.6129 0.62 43249 0.62 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210914 0 178.81 179.96 177.05 177.06 6371 177.06 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20210914 0 14.81 15.353 14.64 14.88 133000 14.88 up up correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20210914 0 9.83 9.83 9.83 9.83 0 9.83
DILAU.US DILA Capital Acquisition Corp. Unit 20210914 0 11.3 11.3 11.3 11.3 0 11.3
DIOD.US Diodes Incorporated 20210914 0 96.11 96.92 94.98 96.46 182300 96.46 up down incorrect
DISA.US Disruptive Acquisition Corporation I 20210914 0 9.68 9.69 9.67 9.69 744425 9.69 up up correct
DISAU.US Disruptive Acquisition Corporation I 20210914 0 9.852 9.86 9.85 9.86 11100 9.86 up up correct
DISAW.US Disruptive Acquisition Corporation I 20210914 0 0.6369 0.6369 0.6369 0.6369 239 0.6369
DISCA.US Discovery Inc 20210914 0 27.1 27.1 25.79 26.26 9715664 26.26 down down correct
DISCB.US Discovery Inc 20210914 0 43.2 46.93 43.2 44.84 8000 44.84 up up correct
DISCK.US Discovery Inc 20210914 0 25.89 25.96 24.88 25.29 6614902 25.29 down up incorrect
DISH.US DISH Network Corporation 20210914 0 44.34 44.5 41.95 42 3186300 42 down down correct
DJCO.US Daily Journal Corporation 20210914 0 322.5 330 322.5 324.5 5678 324.5 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20210914 0 10.05 10.05 10.05 10.05 100 10.05
DKDCU.US Data Knights Acquisition Corp 20210914 0 10.61 10.61 10.61 10.61 0 10.61
DKDCW.US Data Knights Acquisition Corp. Warrant 20210914 0 0.443 0.443 0.4398 0.4398 10737 0.4398 down down correct
DKNG.US DraftKings Inc 20210914 0 60.007 61.33 58.821 59.05 8923600 59.05 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20210914 0 9.7 9.75 9.7 9.74 107538 9.74 up up correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210914 0 10.04 10.04 10.04 10.04 3900 10.04
DLCAW.US Deep Lake Capital Acquisition Corp 20210914 0 0.59 0.6277 0.59 0.59 2691 0.59
DLHC.US DLH Holdings Corp 20210914 0 12.35 12.35 11.68 11.68 9800 11.68 down down correct
DLO.US DLocal Limited Class A Common Shares 20210914 0 61.16 65.24 60.72 64.07 1856000 64.07 up up correct
DLPN.US Dolphin Entertainment Inc 20210914 0 12.74 12.76 11.56 11.57 281600 11.57 down down correct
DLTH.US Duluth Holdings Inc 20210914 0 14.86 14.86 14.11 14.18 165900 14.18 down down correct
DLTR.US Dollar Tree Inc 20210914 0 89.54 89.54 87.87 88.43 1738600 88.43 down down correct
DMAC.US DiaMedica Therapeutics Inc 20210914 0 3.93 3.98 3.61 3.63 301900 3.63 down down correct
DMLP.US Dorchester Minerals L.P 20210914 0 16.99 17.1126 16.711 16.91 71900 16.4886 down up incorrect
DMRC.US Digimarc Corporation 20210914 0 34.4 35.41 31.37 32.01 149500 32.01 down up incorrect
DMTK.US DermTech Inc 20210914 0 35.06 36.8 34.05 34.46 391700 34.46 down down correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20210914 0 9.85 9.87 9.8 9.87 56200 9.87 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20210914 0 9.76 9.79 9.76 9.78 7800 9.78 up up correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20210914 0 9.74 9.8 9.74 9.75 7300 9.75 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20210914 0 9.75 9.8 9.75 9.8 155957 9.8 up up correct
DNAY.US Codex DNA Inc. Common Stock 20210914 0 12.72 12.99 12.134 12.76 50800 12.76 up down incorrect
DNLI.US Denali Therapeutics Inc 20210914 0 52.38 53.53 51.21 51.83 422000 51.83 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20210914 0 15.45 15.75 15.37 15.56 562000 15.518 up down incorrect
DOCU.US DocuSign Inc 20210914 0 271.85 272.943 267.06 267.98 2552500 267.98 down up incorrect
DOGZ.US Dogness (International) Corporation 20210914 0 2.6 2.78 2.51 2.56 478100 2.56 down down correct
DOMO.US Domo Inc 20210914 0 76.16 76.61 74 76.03 378000 76.03 down down correct
DOOO.US BRP Inc 20210914 0 96.85 96.97 95.29 96.65 65106 96.5463 down down correct
DORM.US Dorman Products Inc 20210914 0 91.91 94.98 90.32 91.08 114700 91.08 down down correct
DOX.US Amdocs Limited 20210914 0 77.6 78 77.03 77.2 584163 76.469 down up incorrect
DOYU.US DouYu International Holdings Limited 20210914 0 3.58 3.67 3.47 3.51 2324800 3.51 down down correct
DPRO.US Draganfly Inc. Common Shares 20210914 0 3.79 3.84 3.54 3.56 306600 3.56 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20210914 0 9.75 9.79 9.75 9.77 47600 9.77 up up correct
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20210914 0 9.91 9.933 9.9 9.933 37600 9.933 up up correct
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20210914 0 0.6 0.6024 0.535 0.58 30881 0.58 down down correct
DRIO.US DarioHealth Corp 20210914 0 12.74 12.92 12.5 12.61 99100 12.61 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20210914 0 4.44 4.48 4.26 4.33 74200 4.33 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20210914 0 1.035 1.035 0.9 0.95 6996 0.95 down up incorrect
DRNA.US Dicerna Pharmaceuticals Inc 20210914 0 21.28 21.89 21.06 21.14 656800 21.14 down up incorrect
DRRX.US DURECT Corporation 20210914 0 1.32 1.32 1.24 1.24 386400 1.24 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20210914 0 3.65 3.673 3.46 3.51 90800 3.51 down down correct
DRVN.US Driven Brands Holdings Inc 20210914 0 30.68 30.89 30.23 30.3 295631 30.3 down down correct
DSAC.US Duddell Street Acquisition Corp 20210914 0 9.72 9.75 9.715 9.72 125000 9.72
DSACU.US Duddell Street Acquisition Corp 20210914 0 9.97 9.97 9.97 9.97 0 9.97
DSACW.US Duddell Street Acquisition Corp 20210914 0 0.55 0.5798 0.55 0.5648 9337 0.5648 up up correct
DSEY.US Diversey Holdings Ltd 20210914 0 15.91 16.15 15.66 15.74 462400 15.74 down down correct
DSGN.US Design Therapeutics Inc 20210914 0 16.4 16.715 16.04 16.17 50300 16.17 down up incorrect
DSGX.US The Descartes Systems Group Inc 20210914 0 84.41 84.94 82.26 82.42 158700 82.42 down down correct
DSKE.US Daseke Inc 20210914 0 8.95 8.95 8.61 8.77 416900 8.77 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210914 0 0.2118 0.2118 0.202 0.2099 17224 0.2099 down down correct
DSP.US Viant Technology Inc 20210914 0 12.9 13.3999 12.65 12.77 522558 12.77 down down correct
DSPG.US DSP Group Inc 20210914 0 21.83 21.87 21.78 21.82 388200 21.82 down up incorrect
DSWL.US Deswell Industries Inc 20210914 0 4.07 4.13 3.96 3.96 6478 3.8622 down up incorrect
DTEA.US DAVIDsTEA Inc 20210914 0 3.4 3.49 3.26 3.3 446300 3.3 down down correct
DTIL.US Precision BioSciences Inc 20210914 0 12.75 12.755 12.045 12.1 335400 12.1 down down correct
DTOC.US Digital Transformation Opportunities Corp 20210914 0 9.69 9.69 9.65 9.65 536800 9.65 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20210914 0 9.82 9.82 9.82 9.82 0 9.82
DTOCW.US Digital Transformation Opportunities Corp 20210914 0 0.56 0.6098 0.56 0.59 29808 0.59 up up correct
DTRTU.US DTRT Health Acquisition Corp Unit 20210914 0 10.065 10.08 10.05 10.05 700 10.05 down up incorrect
DTSS.US Datasea Inc 20210914 0 2.39 2.39 2.11 2.2 1319100 2.2 down down correct
DTST.US Data Storage Corporation 20210914 0 6.16 6.49 5.27 5.41 860300 5.41 down up incorrect
DTSTW.US Data Storage Corporation 20210914 0 1.4 1.45 1.2 1.3 8760 1.3 down down correct
DUNE.US Dune Acquisition Corporation 20210914 0 9.8 9.82 9.8 9.82 8500 9.82 up down incorrect
DUNEU.US Dune Acquisition Corporation 20210914 0 10.08 10.13 10.08 10.13 1700 10.13 up up correct
DUNEW.US Dune Acquisition Corporation 20210914 0 0.64 0.69 0.64 0.64 5700 0.64
DUO.US Fangdd Network Group Ltd 20210914 0 1.4 1.42 1.17 1.22 961300 1.22 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20210914 0 159 166.46 159 160.09 310400 160.09 up up correct
DUOT.US Duos Technologies Group Inc 20210914 0 6.06 6.61 6 6.5 8800 6.5 up up correct
DVAX.US Dynavax Technologies Corporation 20210914 0 14.57 14.72 13.71 13.92 4779800 13.92 down down correct
DVCR.US Diversicare Healthcare Services Inc 20210914 0 9.66 9.7 9.65 9.7 12900 9.7 up up correct
DWACU.US Digital World Acquisition Corp. Units 20210914 0 10.04 10.06 10.035 10.05 357800 10.05 up up correct
DWSN.US Dawson Geophysical Company 20210914 0 2.02 2.02 1.91 1.92 14300 1.92 down down correct
DXCM.US DexCom Inc 20210914 0 542.57 549.72 540.13 542.23 376700 542.23 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20210914 0 6.87 6.87 6.25 6.25 537600 6.25 down up incorrect
DXPE.US DXP Enterprises Inc 20210914 0 28.7 28.7 27.35 27.53 50000 27.53 down down correct
DXYN.US The Dixie Group Inc 20210914 0 5.36 5.45 5.27 5.37 138500 5.37 up down incorrect
DYAI.US Dyadic International Inc 20210914 0 5.74 5.8 5.27 5.35 364100 5.35 down down correct
DYN.US Dyne Therapeutics Inc 20210914 0 15.88 16.4 15.45 15.6 295210 15.6 down up incorrect
DYNS.US Dynamics Special Purpose Corp 20210914 0 9.913 9.94 9.9 9.92 8900 9.92 up up correct
DYNT.US Dynatronics Corporation 20210914 0 1.34 1.37 1.33 1.37 313800 1.37 up up correct
DZSI.US DZS Inc 20210914 0 13.99 14.11 13.51 13.94 52700 13.94 down down correct
EA.US Electronic Arts Inc 20210914 0 145.22 145.935 144.31 145.37 1318419 145.1743 up up correct
EACPU.US Edify Acquisition Corp 20210914 0 9.84 9.87 9.84 9.86 30300 9.86 up up correct
EACPW.US Edify Acquisition Corp 20210914 0 0.4205 0.4918 0.4201 0.4501 26183 0.4501 up up correct
EAR.US Eargo Inc 20210914 0 20.32 20.7 19.96 20.65 593700 20.65 up down incorrect
EAST.US Eastside Distilling Inc 20210914 0 2.93 3.005 2.81 2.82 75500 2.82 down down correct
EBAC.US European Biotech Acquisition Corp 20210914 0 9.69 9.69 9.69 9.69 0 9.69
EBACU.US European Biotech Acquisition Corp 20210914 0 9.955 9.955 9.955 9.955 0 9.955
EBACW.US European Biotech Acquisition Corp 20210914 0 0.67 0.67 0.67 0.67 91 0.67
EBAY.US eBay Inc 20210914 0 72.75 73.02 71.03 71.39 6576807 71.2079 down down correct
EBAYL.US eBay Inc. NT 56 20210914 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210914 0 18.72 18.755 18.45 18.53 523400 18.4544 down down correct
EBET.US Esports Technologies Inc 20210914 0 33.31 33.47 30.88 32.88 125800 32.88 down up incorrect
EBIX.US Ebix Inc 20210914 0 27.5 27.62 26.71 27.58 200004 27.5148 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210914 0 22.1699 22.1699 21.72 21.8 2492 21.6792 down down correct
EBON.US Ebang International Holdings Inc 20210914 0 2.34 2.445 2.27 2.31 2116700 2.31 down down correct
EBSB.US Meridian Bancorp Inc 20210914 0 19.48 19.48 18.86 18.95 68540 18.8533 down down correct
EBTC.US Enterprise Bancorp Inc 20210914 0 32.06 32.24 32.01 32.06 12301 31.9143
ECHO.US Echo Global Logistics Inc 20210914 0 47.82 48 47.73 47.81 1309100 47.81 down down correct
ECOL.US US Ecology Inc 20210914 0 36.03 36.19 35.05 35.23 237700 35.23 down down correct
ECOR.US electroCore Inc 20210914 0 1.04 1.05 0.951 0.979 3152900 0.979 down up incorrect
ECPG.US Encore Capital Group Inc 20210914 0 49.11 49.11 47.56 47.88 183600 47.88 down down correct
EDAP.US EDAP TMS S.A 20210914 0 6.09 6.49 5.97 6.24 138600 6.24 up up correct
EDIT.US Editas Medicine Inc 20210914 0 63.1 64.03 60.18 60.79 1593100 60.79 down down correct
EDRY.US EuroDry Ltd 20210914 0 29.77 30.859 28.81 29.5 45100 29.5 down up incorrect
EDSA.US Edesa Biotech Inc 20210914 0 5.72 5.8 5.42 5.5 101700 5.5 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210914 0 1.5 1.52 1.42 1.46 141400 1.46 down down correct
EDUC.US Educational Development Corporation 20210914 0 10.73 10.73 10.35 10.4 10495 10.2918 down down correct
EEFT.US Euronet Worldwide Inc 20210914 0 130 130 125.27 125.49 159300 125.49 down down correct
EEIQ.US Elite Education Group International Limited 20210914 0 5.49 5.95 5.1 5.59 593400 5.59 up up correct
EFOI.US Energy Focus Inc 20210914 0 3.27 3.32 3.13 3.14 34587 3.14 down down correct
EFSC.US Enterprise Financial Services Corp 20210914 0 44.22 44.475 43 43.1 149649 42.9168 down down correct
EFTR.US Effector Therapeutics Inc 20210914 0 25.54 25.9 19.101 20.76 1074000 20.76 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20210914 0 2.3 2.3 1.83 2.15 320315 2.15 down down correct
EGAN.US eGain Corporation 20210914 0 11.25 11.35 11.08 11.1 82300 11.1 down up incorrect
EGBN.US Eagle Bancorp Inc 20210914 0 55.02 55.1 53.27 53.71 109058 53.3377 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210914 0 54.46 54.46 51.48 52.42 145254 49.797 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20210914 0 3.98 4.0498 3.8101 3.87 322468 3.87 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210914 0 52.45 54.07 52.45 53.91 103800 53.91 up up correct
EH.US EHang Holdings Limited 20210914 0 25.6 26.36 24.13 24.5 847000 24.5 down down correct
EHTH.US eHealth Inc 20210914 0 38.8 38.81 37.7 38.2 289300 38.2 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210914 0 7.55 7.67 7.25 7.35 122500 7.35 down up incorrect
EIOAX.US EIOAX 20210914 0 9.89 9.89 9.89 9.89 0 9.7777
EIOMX.US EIOMX 20210914 0 9.79 9.79 9.79 9.79 0 9.6462
EJFA.US EJF Acquisition Corp 20210914 0 9.67 9.685 9.67 9.685 7800 9.685 up up correct
EJFAU.US EJF Acquisition Corp 20210914 0 9.85 9.85 9.85 9.85 700 9.85
EJFAW.US EJF Acquisition Corp 20210914 0 0.5871 0.637 0.5871 0.61 14730 0.61 up up correct
EJH.US E 20210914 0 3.56 3.57 3.25 3.31 910287 3.31 down down correct
EKSO.US Ekso Bionics Holdings Inc 20210914 0 4.4 4.4 4.01 4.03 172800 4.03 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210914 0 7.53 7.58 6.77 7 75500 7 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20210914 0 9.71 10.025 9.1 9.5 48200 9.5 down down correct
ELMS.US Forum Merger III Corp 20210914 0 8.12 8.3 7.88 7.91 310900 7.91 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210914 0 1.52 1.5749 1.5 1.51 67363 1.51 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210914 0 1.65 1.69 1.555 1.61 982494 1.61 down down correct
ELSE.US Electro 20210914 0 5.18 5.33 5.17 5.17 5470 5.17 down down correct
ELTK.US Eltek Ltd 20210914 0 6.3 6.3 6.17 6.25 6500 6.25 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20210914 0 22.82 25.29 22 23.24 112200 23.24 up up correct
ELYS.US Elys Game Technology Corp 20210914 0 5.1 5.2 4.836 4.93 779800 4.93 down down correct
EM.US Smart Share Global Limited 20210914 0 2.9 2.93 2.73 2.77 33033 2.77 down down correct
EMCF.US Emclaire Financial Corp 20210914 0 27.25 27.3999 27.25 27.3999 508 27.125 up up correct
EMKR.US EMCORE Corporation 20210914 0 7.36 7.36 7.07 7.12 236900 7.12 down down correct
EML.US The Eastern Company 20210914 0 25.37 25.4499 24.61 24.66 10443 24.5487 down up incorrect
ENDP.US Endo International plc 20210914 0 2.7 2.75 2.56 2.66 11767900 2.66 down down correct
ENFA.US 890 5th Avenue Partners Inc 20210914 0 9.919 9.919 9.88 9.89 46900 9.89 down down correct
ENFAU.US 890 5th Avenue Partners Inc 20210914 0 10.28 10.28 10.28 10.28 600 10.28
ENFAW.US 890 5th Avenue Partners Inc 20210914 0 1.12 1.13 1.07 1.1 10977 1.1 down down correct
ENG.US ENGlobal Corporation 20210914 0 2.01 2.18 1.91 1.93 823300 1.93 down down correct
ENJYW.US Enjoy Technology Inc 20210914 0 0.811 0.97 0.811 0.955 249000 0.955 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210914 0 11.58 11.58 10.75 10.85 107400 10.85 down down correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210914 0 9.89 9.89 9.87 9.87 24100 9.87 down down correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210914 0 10.1 10.1 10.1 10.1 0 10.1
ENNVW.US ECP Environmental Growth Opportunities Corp 20210914 0 0.7833 0.7999 0.7833 0.7999 2010 0.7999 up up correct
ENOB.US Enochian Biosciences Inc 20210914 0 7.67 7.78 7.06 7.14 215000 7.14 down down correct
ENPH.US Enphase Energy Inc 20210914 0 160.46 162.44 157.19 157.95 1543900 157.95 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210914 0 3.25 3.39 3.04 3.15 154000 3.15 down up incorrect
ENSG.US The Ensign Group Inc 20210914 0 80.71 81.48 79.005 79.13 137794 79.0238 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210914 0 57.68 58 56.52 57.91 91800 57.91 up up correct
ENTG.US Entegris Inc 20210914 0 124.4 128.22 123.7 128.06 1148526 127.9847 up up correct
ENTX.US Entera Bio Ltd 20210914 0 4.56 4.65 4.42 4.45 91200 4.45 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210914 0 0.5 0.5129 0.5 0.5129 704 0.5129 up up correct
ENVB.US Enveric Biosciences Inc 20210914 0 2.69 3.54 2.68 2.97 9372400 2.97 up down incorrect
ENVIU.US Environmental Impact Acquisition Corp 20210914 0 10.42 10.42 10.42 10.42 1900 10.42
ENVIW.US Environmental Impact Acquisition Corp 20210914 0 1.07 1.16 1.07 1.15 9470 1.15 up up correct
ENVX.US Enovix Corporation 20210914 0 16.05 16.5 15.411 15.92 937300 15.92 down up incorrect
ENVXW.US Enovix Corporation 20210914 0 6.32 6.48 6.09 6.37 36309 6.37 up up correct
EOLS.US Evolus Inc 20210914 0 8.18 8.18 7.81 7.91 504400 7.91 down down correct
EOSE.US Eos Energy Enterprises Inc 20210914 0 13.1 13.52 12.35 12.7 491800 12.7 down down correct
EOSEW.US Eos Energy Enterprises Inc 20210914 0 4.55 4.8247 4.38 4.42 8443 4.42 down down correct
EPAY.US Bottomline Technologies (de) Inc 20210914 0 42.72 42.72 41.32 41.38 279300 41.38 down up incorrect
EPHY.US Epiphany Technology Acquisition Corp 20210914 0 9.69 9.71 9.69 9.71 38473 9.71 up down incorrect
EPHYU.US Epiphany Technology Acquisition Corp 20210914 0 9.96 9.96 9.96 9.96 4300 9.96
EPHYW.US Epiphany Technology Acquisition Corp 20210914 0 0.8401 0.8804 0.8401 0.88 4202 0.88 up up correct
EPIX.US ESSA Pharma Inc 20210914 0 8.7 8.82 8.04 8.26 411200 8.26 down down correct
EPSN.US Epsilon Energy Ltd 20210914 0 5.2 5.2 5.19 5.19 28700 5.19 down down correct
EPZM.US Epizyme Inc 20210914 0 5.55 5.6 5.33 5.37 816700 5.37 down down correct
EQ.US Equillium Inc 20210914 0 5.58 5.69 5.32 5.4 84900 5.4 down down correct
EQBK.US Equity Bancshares Inc 20210914 0 31.84 31.84 30.65 30.9 102906 30.7555 down down correct
EQIX.US Equinix Inc. (REIT) 20210914 0 847 852.57 832.79 834.89 609063 831.8867 down down correct
EQOS.US Diginex Limited 20210914 0 4.61 4.859 4.55 4.74 256100 4.74 up up correct
ERAS.US Erasca Inc. Common Stock 20210914 0 20.61 21.925 20.44 20.83 302500 20.83 up up correct
ERES.US East Resources Acquisition Company 20210914 0 9.8 9.82 9.8 9.805 6900 9.805 up up correct
ERESU.US East Resources Acquisition Company 20210914 0 10.08 10.08 10.08 10.08 3200 10.08
ERESW.US East Resources Acquisition Company 20210914 0 0.5799 0.6298 0.55 0.6061 161198 0.6061 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210914 0 11.83 11.85 11.68 11.7 3199898 11.5777 down down correct
ERIE.US Erie Indemnity Company 20210914 0 178.88 178.88 175.525 176.25 87708 175.2514 down down correct
ERII.US Energy Recovery Inc 20210914 0 21.65 21.69 20.71 20.81 204000 20.81 down up incorrect
ERYP.US ERYTECH Pharma S.A 20210914 0 5.88 5.938 5.82 5.82 11900 5.82 down down correct
ESBK.US Elmira Savings Bank 20210914 0 13.48 13.48 13.16 13.16 5237 13.0737 down down correct
ESCA.US Escalade Incorporated 20210914 0 20.99 20.99 19.99 19.99 33784 19.8207 down down correct
ESEA.US Euroseas Ltd 20210914 0 31.2 31.5 29.71 30.47 124600 30.47 down up incorrect
ESGR.US Enstar Group Limited 20210914 0 242.01 242.01 236.38 237.68 80200 237.68 down down correct
ESGRO.US Enstar Group Limited 20210914 0 27.2718 27.43 27.26 27.29 2436 26.8509 up up correct
ESGRP.US Enstar Group Limited 20210914 0 29.89 29.9 29.69 29.83 12012 29.3849 down down correct
ESLT.US Elbit Systems Ltd 20210914 0 149 149.54 147.32 147.34 25476 146.9462 down down correct
ESPR.US Esperion Therapeutics Inc 20210914 0 11.35 12.14 10.99 11.59 1378200 11.59 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20210914 0 26.98 27.46 26.98 27.09 16100 27.09 up up correct
ESSA.US ESSA Bancorp Inc 20210914 0 16.555 16.819 16.555 16.63 5781 16.3947 up up correct
ESSC.US East Stone Acquisition Corporation 20210914 0 10.18 10.181 10.17 10.18 34000 10.18
ESSCR.US East Stone Acquisition Corporation 20210914 0 0.3028 0.3255 0.3028 0.3153 2350 0.3153 up up correct
ESSCU.US East Stone Acquisition Corporation 20210914 0 10.54 10.62 10.54 10.54 600 10.54
ESSCW.US East Stone Acquisition Corporation 20210914 0 0.19 0.2 0.1777 0.1987 40610 0.1987 up up correct
ESTA.US Establishment Labs Holdings Inc 20210914 0 71.14 73.19 70.45 70.7 36300 70.7 down down correct
ESXB.US Community Bankers Trust Corporation 20210914 0 10.59 10.59 10.25 10.3 32394 10.2407 down down correct
ET.US PE 20210914 0 25.4 25.43 25.185 25.2028 29548 25.2028 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210914 0 9.78 9.81 9.76 9.81 37300 9.81 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210914 0 9.97 9.97 9.97 9.97 100 9.97
ETACW.US E.Merge Technology Acquisition Corp 20210914 0 0.65 0.72 0.65 0.6937 32271 0.6937 up down incorrect
ETNB.US 89bio Inc 20210914 0 20.53 20.805 19.79 20.06 61800 20.06 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20210914 0 5.06 5.14 4.91 4.91 104800 4.91 down down correct
ETSY.US Etsy Inc 20210914 0 213.09 217.85 212.55 214.31 1518700 214.31 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210914 0 2.77 2.95 2.72 2.85 133200 2.85 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210914 0 9.72 9.72 9.72 9.72 3100 9.72
EUCRU.US Eucrates Biomedical Acquisition Corp 20210914 0 9.95 9.95 9.95 9.95 1000 9.95
EUCRW.US Eucrates Biomedical Acquisition Corp 20210914 0 0.7701 0.7701 0.7003 0.75 8860 0.75 down down correct
EUSG.US European Sustainable Growth Acquisition Corp 20210914 0 9.87 9.9 9.87 9.89 13000 9.89 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210914 0 10.4 10.4 10.31 10.34 9900 10.34 down down correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210914 0 1.18 1.18 0.96 1.05 9134 1.05 down down correct
EVBG.US Everbridge Inc 20210914 0 159.5 160.85 157.62 159.99 210600 159.99 up up correct
EVCM.US EverCommerce Inc. Common Stock 20210914 0 17.99 18.2 17.83 18.02 361300 18.02 up up correct
EVER.US EverQuote Inc 20210914 0 21.68 21.905 21.22 21.54 325900 21.54 down down correct
EVFM.US Evofem Biosciences Inc 20210914 0 0.836 0.843 0.771 0.788 3151100 0.788 down down correct
EVGN.US Evogene Ltd 20210914 0 2.95 2.95 2.75 2.77 304800 2.77 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210914 0 8.3 8.4 7.9 7.99 3207300 7.99 down down correct
EVGOW.US EVgo Equity Warrants 20210914 0 1.9 1.98 1.63 1.66 137096 1.66 down down correct
EVK.US Ever 20210914 0 3.03 3.08 2.92 2.97 64470 2.97 down up incorrect
EVLO.US Evelo Biosciences Inc 20210914 0 7.66 7.936 6.67 6.785 509900 6.785 down down correct
EVLV.US Newhold Investment Corp 20210914 0 6.21 6.31 6.058 6.21 175800 6.21
EVLVW.US Evolv Technologies Holdings Inc 20210914 0 1.16 1.26 1.13 1.23 38520 1.23 up up correct
EVOJ.US Evo Acquisition Corp 20210914 0 9.65 9.7 9.65 9.69 56800 9.69 up up correct
EVOJU.US Evo Acquisition Corp 20210914 0 9.94 9.944 9.901 9.901 1500 9.901 down down correct
EVOJW.US Evo Acquisition Corp 20210914 0 0.65 0.65 0.65 0.65 4925 0.65
EVOK.US Evoke Pharma Inc 20210914 0 1.13 1.14 1.06 1.08 92400 1.08 down down correct
EVOL.US Evolving Systems Inc 20210914 0 2.14 2.19 2.11 2.13 10800 2.13 down down correct
EVOP.US EVO Payments Inc 20210914 0 25.03 25.1 24.12 24.38 223500 24.38 down down correct
EWBC.US East West Bancorp Inc 20210914 0 73.35 73.65 71.13 71.41 599114 71.1158 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20210914 0 22.84 24.515 22.84 24.24 289200 24.24 up up correct
EWTX.US Edgewise Therapeutics Inc 20210914 0 16.05 17.35 16.05 16.91 33373 16.91 up up correct
EXAS.US Exact Sciences Corporation 20210914 0 100.25 100.47 97 97.06 868700 97.06 down down correct
EXC.US Exelon Corporation 20210914 0 50.98 50.98 50.21 50.38 5886243 50.0261 down down correct
EXEL.US Exelixis Inc 20210914 0 20.3 20.49 20.05 20.13 917600 20.13 down down correct
EXLS.US ExlService Holdings Inc 20210914 0 122.59 124.11 122.2 123.94 115800 123.94 up down incorrect
EXPD.US Expeditors International of Washington Inc 20210914 0 127.99 129.99 127.61 128.28 1456316 127.693 up up correct
EXPE.US Expedia Group Inc 20210914 0 148.77 150.78 147.413 150.6 2002626 150.6 up down incorrect
EXPI.US eXp World Holdings Inc 20210914 0 46.0153 46.9999 44.03 44.36 635273 44.3176 down down correct
EXPO.US Exponent Inc 20210914 0 115.48 115.8993 113.57 114.08 246158 113.8787 down down correct
EXTR.US Extreme Networks Inc 20210914 0 10.26 10.29 9.78 9.83 664700 9.83 down down correct
EYE.US National Vision Holdings Inc 20210914 0 59.46 59.65 57.16 57.8 800600 57.8 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20210914 0 1.76 1.85 1.71 1.8 2799900 1.8 up up correct
EYEN.US Eyenovia Inc 20210914 0 4.4 4.57 4.36 4.43 176400 4.43 up up correct
EYES.US Second Sight Medical Products Inc 20210914 0 3.51 3.59 3.39 3.41 640300 3.41 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210914 0 0.775 0.775 0.76 0.7706 4605 0.7706 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20210914 0 10.09 10.4334 9.73 9.94 122839 9.94 down down correct
EZGO.US EZGO Technologies Ltd 20210914 0 3.26 3.26 3.1 3.13 135600 3.13 down down correct
EZPW.US EZCORP Inc 20210914 0 6.89 6.9 6.74 6.78 366400 6.78 down up incorrect
FA.US First Advantage Corporation Common Stock 20210914 0 23.66 24.24 22.45 22.61 485002 22.61 down up incorrect
FAMI.US Farmmi Inc 20210914 0 0.28 0.29 0.24 0.25 137383100 0.25 down down correct
FANG.US Diamondback Energy Inc 20210914 0 78.84 78.885 75.05 75.68 1936865 75.353 down down correct
FANH.US Fanhua Inc 20210914 0 14.65 14.98 13 13.07 247126 12.8951 down down correct
FARM.US Farmer Bros. Co 20210914 0 9.04 9.04 8.57 8.64 92400 8.64 down down correct
FARO.US FARO Technologies Inc 20210914 0 66.01 68.05 65.79 66.46 64800 66.46 up up correct
FAST.US Fastenal Company 20210914 0 53.68 53.815 52.78 53.04 2782909 52.775 down up incorrect
FAT.US FAT Brands Inc 20210914 0 11.04 11.23 10.35 10.39 15991 10.2715 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20210914 0 10 10.525 10 10.06 13300 9.9758 up down incorrect
FATBP.US FAT Brands Inc 20210914 0 23.48 23.776 23 23 12500 22.4529 down down correct
FATBW.US FAT Brands Inc 20210914 0 6.61 6.7501 6.22 6.22 6000 6.22 down down correct
FATE.US Fate Therapeutics Inc 20210914 0 66.03 67.11 64.09 64.81 767900 64.81 down down correct
FB.US Meta Platforms Inc. 20210914 0 377.4 378.59 375.11 376.53 8711600 376.53 down down correct
FBIO.US Fortress Biotech Inc 20210914 0 3.3 3.35 3.21 3.21 164800 3.21 down down correct
FBIOP.US Fortress Biotech Inc 20210914 0 25.62 25.62 25.45 25.5566 4702 24.9881 down down correct
FBIZ.US First Business Financial Services Inc 20210914 0 27.0501 27.615 26.91 27.24 17535 27.0802 up up correct
FBMS.US The First Bancshares Inc 20210914 0 39.62 39.94 38.19 38.31 229133 38.1652 down down correct
FBNC.US First Bancorp 20210914 0 40.6 40.6 38.76 38.9 87036 38.5496 down down correct
FBRX.US Forte Biosciences Inc 20210914 0 4.19 4.22 3.82 3.86 2530200 3.86 down up incorrect
FCAP.US First Capital Inc 20210914 0 42.64 42.9999 42.01 42.01 2430 41.482 down down correct
FCBC.US First Community Bankshares Inc 20210914 0 29.83 30.26 28.85 28.91 32918 28.6806 down up incorrect
FCCO.US First Community Corporation 20210914 0 19.04 19.67 19.04 19.1 1687 18.9861 up up correct
FCCY.US 1st Constitution Bancorp 20210914 0 21.82 21.83 21.59 21.74 3802 21.6554 down down correct
FCEL.US FuelCell Energy Inc 20210914 0 6.2 7.54 6.12 6.44 214559900 6.44 up down incorrect
FCFS.US FirstCash Inc 20210914 0 88.4 88.74 86.17 86.56 95865 86.2568 down down correct
FCNCA.US First Citizens BancShares Inc 20210914 0 865.87 865.87 830.02 834.77 36643 834.3094 down down correct
FCNCP.US First Citizens BancShares Inc 20210914 0 27.44 27.64 27.39 27.63 26100 27.2843 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210914 0 4.46 4.54 4.46 4.5 39700 4.4051 up up correct
FCREX.US FCREX 20210914 0 13.64 13.64 13.64 13.64 0 13.2812
FCRIX.US FCRIX 20210914 0 13.68 13.68 13.68 13.68 0 13.3034
FCRUX.US FCRUX 20210914 0 13.6 13.6 13.6 13.6 0 13.6
FCUV.US Focus Universal Inc. Common Stock 20210914 0 13.2 13.45 9.85 9.9 503500 9.9 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20210914 0 53.77 53.77 52.88 52.88 1826 52.5574 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210914 0 33.57 35.13 32.72 34.91 117800 34.91 up up correct
FDUS.US Fidus Investment Corporation 20210914 0 17.5 17.67 17.3 17.4 83226 17.0034 down down correct
FDUSG.US FDUSG 20210914 0 25.33 25.61 25.25 25.26 52300 24.9239 down down correct
FDUSZ.US Fidus Investment Corporation 20210914 0 25.6 25.6 25.527 25.527 1100 25.1506 down up incorrect
FECAX.US FECAX 20210914 0 26.33 26.33 26.33 26.33 0 25.5926
FEIM.US Frequency Electronics Inc 20210914 0 9.75 10.02 9.22 9.66 100700 9.66 down down correct
FELE.US Franklin Electric Co. Inc 20210914 0 81.31 82.495 80.96 81.79 209906 81.6299 up up correct
FEMY.US Femasys Inc. Common Stock 20210914 0 7.12 7.46 7.12 7.36 7700 7.36 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210914 0 8.302 8.74 8.21 8.22 36000 8.22 down down correct
FEYE.US Mandiant Inc 20210914 0 18.591 19.09 18.485 18.57 3183463 18.57 down down correct
FFBC.US First Financial Bancorp 20210914 0 22.76 22.79 22.12 22.21 332914 21.9928 down down correct
FFBW.US FFBW Inc 20210914 0 11.7 11.7 11.57 11.57 2900 11.57 down up incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210914 0 10.21 10.21 9.9 9.9 4100 9.9 down down correct
FFIC.US Flushing Financial Corporation 20210914 0 22.25 22.29 21.6 21.68 125267 21.4923 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20210914 0 9.01 9.405 8.9 9.1 1641800 9.1 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20210914 0 1.59 1.81 1.59 1.66 446160 1.66 up up correct
FFIN.US First Financial Bankshares Inc 20210914 0 44.65 44.65 43.36 43.54 526161 43.2611 down down correct
FFIV.US F5 Networks Inc 20210914 0 203.32 203.59 199.75 202.05 303500 202.05 down up incorrect
FFNW.US First Financial Northwest Inc 20210914 0 16.21 16.25 16.08 16.23 14765 16.1228 up up correct
FFWM.US First Foundation Inc 20210914 0 25.3 25.3 24.45 24.57 173957 24.4906 down down correct
FGBI.US First Guaranty Bancshares Inc 20210914 0 18.74 18.74 18.365 18.365 1825 16.4306 down down correct
FGBIP.US First Guaranty Bancshares Inc 20210914 0 26.426 26.65 26.426 26.65 500 26.233 up down incorrect
FGEN.US FibroGen Inc 20210914 0 11.72 11.97 11.46 11.53 998900 11.53 down down correct
FGF.US FG Financial Group Inc 20210914 0 5.17 5.49 5.17 5.41 9000 5.41 up up correct
FGFPP.US FG Financial Group Inc 20210914 0 25.192 25.3 25.16 25.18 3400 24.6837 down down correct
FHB.US First Hawaiian Inc 20210914 0 26.78 26.86 26.3 26.59 771605 26.3438 down down correct
FHLTU.US Future Health Esg Corp Unit 20210914 0 9.925 9.97 9.91 9.92 695600 9.92 down down correct
FHN.US PF 20210914 0 26.24 26.31 26.05 26.2 16314 25.6097 down down correct
FHTX.US Foghorn Therapeutics Inc 20210914 0 12.76 13.93 12.28 12.41 49700 12.41 down down correct
FIBK.US First Interstate BancSystem Inc 20210914 0 42.09 42.1 41.125 41.99 285859 41.5886 down up incorrect
FICV.US Frontier Investment Corp Class A Ordinary Shares 20210914 0 9.7 9.7 9.7 9.7 9805 9.7
FICVU.US Frontier Investment Corp Units 20210914 0 9.84 9.848 9.84 9.848 3500 9.848 up up correct
FINM.US Marlin Technology Corporation 20210914 0 9.71 9.71 9.71 9.71 0 9.71
FINMU.US Marlin Technology Corporation 20210914 0 9.9 9.9 9.9 9.9 0 9.9
FINMW.US Marlin Technology Corporation 20210914 0 0.7751 0.8 0.7751 0.7801 7118 0.7801 up up correct
FISI.US Financial Institutions Inc 20210914 0 29.61 29.61 28.85 28.87 29773 28.3631 down down correct
FISV.US Fiserv Inc 20210914 0 110.08 110.32 106.48 107.39 5279500 107.39 down down correct
FITB.US Fifth Third Bancorp 20210914 0 39.61 39.97 38.85 38.98 5819723 38.4471 down down correct
FITBI.US Fifth Third Bancorp 20210914 0 28.71 28.77 28.49 28.64 20822 27.8103 down down correct
FITBO.US Fifth Third Bancorp 20210914 0 26.83 26.87 26.7 26.8 6900 26.1777 down up incorrect
FITBP.US Fifth Third Bancorp 20210914 0 26.88 26.92 26.72 26.82 3200 26.0723 down down correct
FIVE.US Five Below Inc 20210914 0 187.15 187.15 182.11 184.79 452500 184.79 down down correct
FIVN.US Five9 Inc 20210914 0 170.25 172.2 167.98 167.99 2050800 167.99 down down correct
FIXX.US Homology Medicines Inc 20210914 0 7.67 7.76 7.42 7.48 430600 7.48 down down correct
FIZZ.US National Beverage Corp 20210914 0 52.13 52.14 50.45 50.95 445172 47.9832 down down correct
FKWL.US Franklin Wireless Corp 20210914 0 8.4 8.4 7.99 8.11 17665 8.11 down up incorrect
FLAC.US Frazier Lifesciences Acquisition Corporation 20210914 0 9.85 9.85 9.85 9.85 100 9.85
FLACU.US Frazier Lifesciences Acquisition Corporation 20210914 0 10.01 10.01 10.01 10.01 0 10.01
FLACW.US Frazier Lifesciences Acquisition Corp 20210914 0 0.64 0.64 0.63 0.64 5000 0.64
FLDM.US Fluidigm Corporation 20210914 0 6.88 7.09 6.78 6.85 749800 6.85 down down correct
FLEX.US Flex Ltd 20210914 0 18.64 19.23 18.53 18.56 5388200 18.56 down down correct
FLGC.US Flora Growth Corp 20210914 0 6.36 6.49 5.8133 6 963553 6 down down correct
FLGT.US Fulgent Genetics Inc 20210914 0 88.25 89.9 85.11 86.5 438800 86.5 down down correct
FLIC.US The First of Long Island Corporation 20210914 0 20.06 20.06 19.38 19.46 51531 19.2743 down up incorrect
FLL.US Full House Resorts Inc 20210914 0 8.6 8.79 8.36 8.37 204400 8.37 down down correct
FLMN.US Falcon Minerals Corporation 20210914 0 4.49 4.49 4.39 4.42 377713 4.2893 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210914 0 0.0998 0.0998 0.0851 0.099 750 0.099 down down correct
FLNT.US Fluent Inc 20210914 0 2.57 2.57 2.44 2.45 127100 2.45 down down correct
FLUX.US Flux Power Holdings Inc 20210914 0 7.54 7.625 6.87 7.1 83309 7.1 down down correct
FLWS.US 1 20210914 0 31.27 31.27 30.08 30.33 472600 30.33 down down correct
FLXN.US Flexion Therapeutics Inc 20210914 0 6.08 6.08 5.86 5.93 909900 5.93 down down correct
FLXS.US Flexsteel Industries Inc 20210914 0 34.15 34.15 33.31 33.42 23202 33.0608 down down correct
FLYW.US Flywire Corporation 20210914 0 45.38 46.01 43.925 45.31 226600 45.31 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20210914 0 23.01 23.29 22.77 22.81 3951 22.4937 down down correct
FMBH.US First Mid Bancshares Inc 20210914 0 39.535 39.535 38.55 38.86 16306 38.6698 down down correct
FMBI.US First Midwest Bancorp Inc 20210914 0 18.1 18.1 17.54 17.65 453041 17.3895 down down correct
FMBIO.US First Midwest Bancorp Inc 20210914 0 28.64 28.64 28.39 28.39 3100 27.9498 down up incorrect
FMBIP.US First Midwest Bancorp Inc 20210914 0 28.83 28.84 28.5 28.7 11005 28.2541 down down correct
FMIV.US Forum Merger IV Corporation 20210914 0 9.724 9.77 9.724 9.76 4600 9.76 up up correct
FMIVU.US Forum Merger IV Corporation 20210914 0 9.85 9.85 9.85 9.85 0 9.85
FMIVW.US Forum Merger IV Corporation 20210914 0 0.99 0.99 0.99 0.99 800 0.99
FMNB.US Farmers National Banc Corp 20210914 0 15.19 15.19 14.9 14.98 65390 14.8656 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210914 0 22.25 24.209 21.85 23.97 617700 23.97 up up correct
FNCB.US FNCB Bancorp Inc 20210914 0 7.92 8 7.91 7.95 9585 7.8838 up up correct
FNCH.US Finch Therapeutics Group Inc 20210914 0 13.54 13.95 12.875 13.02 12400 13.02 down up incorrect
FNHC.US FedNat Holding Company 20210914 0 2.29 2.31 2.14 2.2 84200 2.2 down down correct
FNKO.US Funko Inc 20210914 0 18.48 18.58 17.99 18.12 295800 18.12 down up incorrect
FNLC.US The First Bancorp Inc 20210914 0 27.9 27.91 27.25 27.32 24918 27.027 down down correct
FNWB.US First Northwest Bancorp 20210914 0 17.82 17.82 17.49 17.49 19985 17.4237 down down correct
FNWD.US Finward Bancorp Common Stock 20210914 0 41.75 42.45 41.74 42.45 400 41.8629 up up correct
FOCS.US Focus Financial Partners Inc 20210914 0 52.97 53.19 51.77 52.03 345200 52.03 down up incorrect
FOLD.US Amicus Therapeutics Inc 20210914 0 11.37 11.42 10.67 10.82 2831100 10.82 down down correct
FONR.US FONAR Corporation 20210914 0 17.19 17.24 16.86 17.12 11900 17.12 down down correct
FORA.US Forian Inc 20210914 0 9.99 10.56 9.99 10.07 29400 10.07 up up correct
FORD.US Forward Industries Inc 20210914 0 2.35 2.4 2.28 2.31 44700 2.31 down down correct
FORE.US Foresight Acquisition Corp 20210914 0 9.845 9.845 9.845 9.845 300 9.845
FOREU.US Foresight Acquisition Corp 20210914 0 10.11 10.11 10.11 10.11 100 10.11
FOREW.US Foresight Acquisition Corp 20210914 0 1.05 1.09 1 1 17457 1 down up incorrect
FORM.US FormFactor Inc 20210914 0 39.34 39.62 38.77 39.18 228900 39.18 down down correct
FORR.US Forrester Research Inc 20210914 0 46.63 46.79 46.04 46.48 42900 46.48 down down correct
FORTY.US Formula Systems (1985) Ltd 20210914 0 99.75 100.39 98.8 99.8 5800 99.8 up down incorrect
FOSL.US Fossil Group Inc 20210914 0 12.55 12.55 12.04 12.3 416300 12.3 down down correct
FOX.US Fox Corporation 20210914 0 33.9 33.9 32.78 32.84 879944 32.84 down down correct
FOXA.US Fox Corporation 20210914 0 36.68 36.78 35.18 35.3 2791000 35.3 down down correct
FOXF.US Fox Factory Holding Corp 20210914 0 151.08 152.02 146.59 147.19 91800 147.19 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210914 0 9.97 9.97 9.97 9.97 0 9.97
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210914 0 10.4 10.4 10.4 10.4 0 10.4
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210914 0 0.51 0.51 0.4798 0.4799 8315 0.4799 down up incorrect
FPAY.US FlexShopper Inc 20210914 0 2.92 2.99 2.75 2.78 170900 2.78 down down correct
FRAF.US Franklin Financial Services Corporation 20210914 0 32 32 32 32 1343 31.683
FRBA.US First Bank 20210914 0 12.91 12.955 12.81 12.81 20295 12.7578 down down correct
FRBK.US Republic First Bancorp Inc 20210914 0 3.16 3.18 3.08 3.09 112900 3.09 down down correct
FREE.US Whole Earth Brands Inc 20210914 0 12.09 12.2 11.71 11.77 223200 11.77 down down correct
FREEW.US FREEW 20210914 0 1.51 1.57 1.39 1.39 117953 1.39 down up incorrect
FREQ.US Frequency Therapeutics Inc 20210914 0 7.05 7.34 6.95 6.96 130300 6.96 down down correct
FRG.US Franchise Group Inc 20210914 0 34.71 34.8 33.48 33.72 182000 32.9926 down down correct
FRGAP.US Franchise Group Inc 20210914 0 27.247 27.38 27.038 27.33 22800 26.3858 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210914 0 11.61 11.65 11.31 11.41 85000 11.41 down down correct
FRHC.US Freedom Holding Corp 20210914 0 61.45 61.51 60.41 60.44 240700 60.44 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20210914 0 3.97 4.07 3.875 3.99 266200 3.99 up up correct
FRME.US First Merchants Corporation 20210914 0 39.67 40.365 38.63 38.74 182370 38.4558 down down correct
FROG.US JFrog Ltd 20210914 0 36.5 37.2 35.91 36.26 569700 36.26 down up incorrect
FRON.US Frontier Acquisition Corp 20210914 0 9.73 9.74 9.725 9.74 3000 9.74 up up correct
FRONU.US Frontier Acquisition Corp 20210914 0 9.88 9.94 9.88 9.9 10900 9.9 up down incorrect
FRONW.US Frontier Acquisition Corp 20210914 0 0.9105 0.9111 0.9102 0.9106 9736 0.9106 up down incorrect
FROPX.US FROPX 20210914 0 22.38 22.38 22.38 22.38 0 21.7409
FRPH.US FRP Holdings Inc 20210914 0 55.98 55.98 54.91 54.91 5500 54.91 down down correct
FRPT.US Freshpet Inc 20210914 0 132.06 137.65 132.06 135.42 376900 135.42 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20210914 0 9.85 9.85 9.845 9.85 1500 9.85
FRSGU.US First Reserve Sustainable Growth Corp 20210914 0 9.96 9.96 9.96 9.96 0 9.96
FRSGW.US First Reserve Sustainable Growth Corp 20210914 0 0.67 0.6749 0.635 0.672 8114 0.672 up up correct
FRST.US Primis Financial Corp 20210914 0 14.09 14.18 13.7588 13.86 28814 13.7736 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210914 0 3.15 3.245 3.06 3.11 1757900 3.11 down down correct
FRTA.US Forterra Inc 20210914 0 23.74 23.74 23.68 23.72 85100 23.72 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20210914 0 9.83 9.84 9.83 9.84 1600 9.84 up up correct
FRWAW.US PWP Forward Acquisition Corp. I 20210914 0 0.835 0.835 0.8349 0.8349 497 0.8349 down down correct
FSBC.US Five Star Bancorp 20210914 0 23.83 23.83 23.18 23.3 17934 23.1601 down down correct
FSBW.US FS Bancorp Inc 20210914 0 33.11 33.11 32.25 32.25 18734 32.1137 down up incorrect
FSEA.US First Seacoast Bancorp 20210914 0 9.79 9.79 9.79 9.79 0 9.79
FSFG.US First Savings Financial Group Inc 20210914 0 82.4 84.66 82.368 83.2 17910 27.4914 up up correct
FSLR.US First Solar Inc 20210914 0 106 107.27 104.08 105.16 2008300 105.16 down down correct
FSRX.US FinServ Acquisition Corp. II 20210914 0 9.696 9.7 9.65 9.7 54600 9.7 up up correct
FSRXU.US FinServ Acquisition Corp. II 20210914 0 9.86 9.86 9.86 9.86 0 9.86
FSSI.US Fortistar Sustainable Solutions Corp 20210914 0 9.687 9.71 9.67 9.67 5600 9.67 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210914 0 10.07 10.07 9.98 9.98 2800 9.98 down down correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210914 0 0.628 0.65 0.6202 0.63 900 0.63 up down incorrect
FSTR.US L.B. Foster Company 20210914 0 15.7 15.7 15.35 15.39 17600 15.39 down down correct
FSTX.US F 20210914 0 7.36 7.62 7.02 7.49 159100 7.49 up up correct
FSV.US FirstService Corporation 20210914 0 185.64 185.64 182.5 182.5 14490 181.9683 down down correct
FTAA.US FTAC Athena Acquisition Corp 20210914 0 9.9 9.92 9.9 9.9 4100 9.9
FTAAU.US FTAC Athena Acquisition Corp 20210914 0 10.14 10.18 10.14 10.18 8000 10.18 up up correct
FTAAW.US FTAC Athena Acquisition Corp 20210914 0 1.07 1.08 1.07 1.08 13578 1.08 up up correct
FTAI.US PC 20210914 0 26.92 26.92 26.69 26.7 2710 26.1743 down down correct
FTCI.US FTC Solar Inc 20210914 0 9.9 10.03 9.68 9.72 262300 9.72 down down correct
FTCV.US Fintech Acquisition Corp. V 20210914 0 10.45 10.45 10.16 10.27 225300 10.27 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210914 0 11.04 11.04 11.04 11.04 200 11.04
FTCVW.US Fintech Acquisition Corp. V 20210914 0 2.185 2.185 2.03 2.071 20612 2.071 down down correct
FTDR.US Frontdoor Inc 20210914 0 45.68 47.09 45.31 46.36 533500 46.36 up up correct
FTEK.US Fuel Tech Inc 20210914 0 1.78 1.8 1.72 1.76 285000 1.76 down down correct
FTFT.US Future FinTech Group Inc 20210914 0 2.4 2.44 2.3 2.33 1146500 2.33 down down correct
FTHM.US Fathom Holdings Inc 20210914 0 28.83 29.41 27.841 28.08 20700 28.08 down down correct
FTNT.US Fortinet Inc 20210914 0 298 305.68 296.32 300.58 1242600 300.58 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20210914 0 9.7 9.7 9.7 9.7 0 9.7
FTPAU.US FTAC Parnassus Acquisition Corp 20210914 0 9.95 9.95 9.95 9.95 120800 9.95
FTPAW.US FTAC Parnassus Acquisition Corp 20210914 0 0.9132 0.9132 0.9132 0.9132 8 0.9132
FTRP.US Field Trip Health Ltd. Common Shares 20210914 0 5.1 5.1 4.8 4.85 62100 4.85 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20210914 0 9.72 9.74 9.72 9.74 1300 9.74 up up correct
FTVIU.US FinTech Acquisition Corp. VI Units 20210914 0 9.93 9.93 9.93 9.93 300 9.93
FTVIW.US FinTech Acquisition Corp. VI Warrants 20210914 0 1.03 1.03 1.0001 1.0001 800 1.0001 down down correct
FULC.US Fulcrum Therapeutics Inc 20210914 0 26.03 27.226 25.91 26.22 352200 26.22 up down incorrect
FULT.US Fulton Financial Corporation 20210914 0 15.43 15.44 14.98 15.03 938872 14.7028 down down correct
FULTP.US Fulton Financial Corporation 20210914 0 27.24 27.24 27.01 27.17 36600 26.5185 down up incorrect
FUNC.US First United Corporation 20210914 0 18.38 18.41 18.05 18.17 5989 18.0232 down up incorrect
FUND.US Sprott Focus Trust Inc 20210914 0 8.25 8.25 8.16 8.16 29823 7.7813 down down correct
FUSB.US First US Bancshares Inc 20210914 0 10 10 9.84 9.84 871 9.8137 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210914 0 8.82 9.01 8.7922 9 318181 9 up up correct
FUTU.US Futu Holdings Limited 20210914 0 101.11 103.15 98.21 98.85 3331000 98.85 down down correct
FUV.US Arcimoto Inc 20210914 0 11.75 12.5 11.33 11.49 1462600 11.49 down down correct
FVCB.US FVCBankcorp Inc 20210914 0 19.65 19.66 19.25 19.41 10800 19.41 down up incorrect
FVE.US Five Star Senior Living Inc 20210914 0 4.06 4.1 3.93 3.94 86100 3.94 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20210914 0 9.98 10 9.98 9.99 4100 9.99 up up correct
FWBI.US First Wave BioPharma Inc 20210914 0 4.6 6 4.04 4.43 11635246 4.43 down down correct
FWONA.US Formula One Group 20210914 0 45.55 45.55 44.7 44.79 226800 44.79 down down correct
FWONK.US Formula One Group 20210914 0 49.87 49.87 48.93 49.48 524800 49.48 down up incorrect
FWRD.US Forward Air Corporation 20210914 0 84.45 84.9 81.985 82.12 99515 81.9542 down down correct
FXNC.US First National Corporation 20210914 0 20.925 20.925 20.925 20.925 924 20.8156
FYBR.US Frontier Communications Parent Inc 20210914 0 32.77 33.31 31.31 32.86 2718400 32.86 up up correct
GABC.US German American Bancorp Inc 20210914 0 35.86 37.191 35.07 35.15 32459 34.9756 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20210914 0 9.85 9.87 9.84 9.86 264800 9.86 up up correct
GACQU.US Global Consumer Acquisition Corp. Unit 20210914 0 10.07 10.07 10.05 10.065 189300 10.065 down down correct
GACQW.US Global Consumer Acquisition Corp. Warrant 20210914 0 0.4648 0.465 0.44 0.4649 108463 0.4649 up up correct
GAIA.US Gaia Inc 20210914 0 9.72 10.4 9.43 9.69 83000 9.69 down up incorrect
GAIN.US Gladstone Investment Corporation 20210914 0 14.46 14.48 14.22 14.28 70411 13.9356 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210914 0 25.9777 26.1 25.9777 26.1 1862 25.7875 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20210914 0 25.7 25.81 25.7 25.7 3900 25.4604
GALT.US Galectin Therapeutics Inc 20210914 0 3.73 3.8 3.65 3.71 257200 3.71 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20210914 0 9.87 9.91 9.43 9.55 197100 9.55 down down correct
GAMC.US Golden Arrow Merger Corp 20210914 0 9.73 9.74 9.66 9.74 1000 9.74 up up correct
GAMCU.US Golden Arrow Merger Corp 20210914 0 9.88 9.883 9.88 9.883 1000 9.883 up up correct
GAMCW.US Golden Arrow Merger Corp 20210914 0 0.64 0.64 0.54 0.54 6899 0.54 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20210914 0 6.16 6.16 5.45 5.5 305100 5.5 down down correct
GAN.US GAN Limited 20210914 0 15.76 15.77 15.15 15.3 526514 15.3 down down correct
GANX.US Gain Therapeutics Inc 20210914 0 8.4 8.43 7.35 7.62 116200 7.62 down down correct
GASS.US StealthGas Inc 20210914 0 2.79 2.81 2.65 2.66 29900 2.66 down down correct
GBCI.US Glacier Bancorp Inc 20210914 0 51 51.19 49.59 49.93 445405 49.3577 down down correct
GBDC.US Golub Capital BDC Inc 20210914 0 15.3 15.42 15.26 15.35 482784 15.0498 up up correct
GBIO.US Generation Bio Co 20210914 0 27.28 28.665 25.49 25.84 377400 25.84 down down correct
GBLI.US Global Indemnity Group LLC 20210914 0 26.89 27.39 26.67 26.75 7417 26.2542 down up incorrect
GBLIL.US Global Indemnity Limited SUB NT 47 20210914 0 26.01 26.17 25.99 26.11 6876 25.6215 up down incorrect
GBNH.US Greenbrook TMS Inc 20210914 0 10 10 9.84 10 1000 10
GBNY.US Generations Bancorp NY Inc 20210914 0 11.158 11.24 11.15 11.15 1600 11.15 down down correct
GBOX.US GreenBox POS 20210914 0 9.87 10.09 9.8 9.89 162400 9.89 up down incorrect
GBRG.US Goldenbridge Acquisition Limited 20210914 0 9.88 9.88 9.86 9.86 1900 9.86 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20210914 0 10.4 10.4 10.4 10.4 0 10.4
GBRGW.US Goldenbridge Acquisition Limited 20210914 0 0.3 0.3 0.221 0.27 5171 0.27 down down correct
GBS.US GBS Inc 20210914 0 3.29 3.4 3.29 3.3 184400 3.3 up up correct
GBT.US Global Blood Therapeutics Inc 20210914 0 27.48 27.99 26.21 26.29 1084500 26.29 down down correct
GCAC.US Growth Capital Acquisition Corp 20210914 0 9.89 9.91 9.89 9.9 39300 9.9 up down incorrect
GCACU.US Growth Capital Acquisition Corp 20210914 0 10.25 10.25 10.25 10.25 300 10.25
GCACW.US Growth Capital Acquisition Corp 20210914 0 0.77 0.81 0.77 0.805 52332 0.805 up up correct
GCBC.US Greene County Bancorp Inc 20210914 0 32.6 32.8 32.28 32.7 4629 32.5791 up up correct
GCMG.US GCM Grosvenor Inc 20210914 0 11.64 11.67 11.4 11.58 225200 11.4796 down down correct
GCMGW.US GCM Grosvenor Inc 20210914 0 1.94 1.97 1.93 1.97 16787 1.97 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20210914 0 26.47 26.47 26.47 26.47 0 25.7836
GDEN.US Golden Entertainment Inc 20210914 0 42.72 43.63 41.45 43.51 192800 43.51 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20210914 0 9.125 9.39 9.05 9.23 51300 9.23 up down incorrect
GDEVW.US Nexters Inc. Warrant 20210914 0 0.85 0.85 0.7901 0.85 89261 0.85
GDRX.US GoodRx Holdings Inc 20210914 0 44.46 45.11 43.66 44.61 1972900 44.61 up up correct
GDS.US GDS Holdings Limited 20210914 0 60.86 61.99 60.283 60.94 1111800 60.94 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210914 0 28.5 29.5 28.5 28.81 622600 28.81 up up correct
GECC.US Great Elm Capital Corporation 20210914 0 3.48 3.55 3.35 3.44 176232 3.3388 down up incorrect
GECCM.US GECCM 20210914 0 25.21 25.21 25.05 25.1456 2976 25.1456 down up incorrect
GECCN.US Great Elm Capital 20210914 0 25.21 25.36 25.21 25.36 1700 24.9496 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20210914 0 25.28 25.71 25.28 25.71 6100 25.3389 up up correct
GEG.US Great Elm Group Inc 20210914 0 2.2 2.23 2.2 2.22 6500 2.22 up up correct
GENC.US Gencor Industries Inc 20210914 0 11.73 11.73 11.44 11.5 3100 11.5 down down correct
GENE.US Genetic Technologies Limited 20210914 0 3.39 3.46 3.34 3.39 95700 3.39
GEOS.US Geospace Technologies Corporation 20210914 0 9.33 9.59 9.3 9.48 21000 9.48 up up correct
GERN.US Geron Corporation 20210914 0 1.39 1.39 1.31 1.31 2228300 1.31 down down correct
GEVO.US Gevo Inc 20210914 0 6.91 7.07 6.36 6.49 13693800 6.49 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210914 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210914 0 23.9 23.9 23.9 23.9 1746 23.7507
GGAL.US Grupo Financiero Galicia S.A 20210914 0 11.34 11.91 11.19 11.24 1624000 11.24 down up incorrect
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20210914 0 9.9 9.97 9.88 9.91 22900 9.91 up up correct
GGGVR.US G3 VRM Acquisition Corp. Rights 20210914 0 0.3301 0.3302 0.33 0.3302 18434 0.3302 up down incorrect
GGGVU.US G3 VRM Acquisition Corp. Units 20210914 0 10.11 10.12 10.1 10.12 21600 10.12 up down incorrect
GGMC.US Glenfarne Merger Corp 20210914 0 9.69 9.69 9.69 9.69 0 9.69
GGMCU.US Glenfarne Merger Corp 20210914 0 10 10 10 10 0 10
GGMCW.US Glenfarne Merger Corp 20210914 0 0.5898 0.59 0.5898 0.59 5125 0.59 up up correct
GGPI.US Gores Guggenheim Inc 20210914 0 9.98 9.98 9.86 9.87 498500 9.87 down down correct
GGPIU.US Gores Guggenheim Inc 20210914 0 10.3 10.3 10.2 10.2 3400 10.2 down down correct
GGPIW.US Gores Guggenheim Inc 20210914 0 1.7108 1.7108 1.63 1.6399 61344 1.6399 down down correct
GH.US Guardant Health Inc 20210914 0 127.2 129.13 125.96 127.01 466200 127.01 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210914 0 9.74 9.74 9.7 9.735 15200 9.735 down down correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210914 0 9.95 9.95 9.95 9.95 0 9.95
GHACW.US Gaming & Hospitality Acquisition Corp 20210914 0 0.6503 0.6503 0.6502 0.6502 293 0.6502 down down correct
GHRS.US GH Research PLC Ordinary Shares 20210914 0 23.36 24.726 23.3 23.31 3400 23.31 down up incorrect
GHSI.US Guardion Health Sciences Inc 20210914 0 1.26 1.28 1.22 1.23 117800 1.23 down down correct
GIFI.US Gulf Island Fabrication Inc 20210914 0 4.11 4.17 4.06 4.14 7400 4.14 up up correct
GIGGU.US GigCapital4 Inc 20210914 0 10.085 10.1 10.06 10.088 17200 10.088 up up correct
GIGGW.US GigCapital4 Inc 20210914 0 0.79 0.8148 0.7101 0.7799 37093 0.7799 down down correct
GIGM.US GigaMedia Limited 20210914 0 2.7 2.7 2.62 2.64 28400 2.64 down down correct
GIII.US G 20210914 0 29.29 29.29 28.26 29.05 355400 29.05 down down correct
GIIX.US Gores Holdings VIII Inc 20210914 0 9.8 9.85 9.8 9.85 1300 9.85 up up correct
GIIXU.US Gores Holdings VIII Inc 20210914 0 9.95 9.96 9.95 9.95 4100 9.95
GIIXW.US Gores Holdings VIII Inc 20210914 0 1.0601 1.0601 1.05 1.05 1864 1.05 down down correct
GILD.US Gilead Sciences Inc 20210914 0 70.77 71.07 70.11 70.45 5490336 69.7416 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20210914 0 9.52 9.58 9.16 9.2 414800 9.2 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210914 0 27.69 27.69 27.69 27.69 0 26.972
GIW.US Giginternational1 Inc 20210914 0 9.885 9.885 9.86 9.875 17927 9.875 down down correct
GIWWU.US GigInternational1 Inc 20210914 0 10.17 10.17 10.17 10.17 4900 10.17
GIWWW.US GigInternational1 Inc. Warrant 20210914 0 0.6149 0.615 0.6 0.6 3876 0.6 down down correct
GLAD.US Gladstone Capital Corporation 20210914 0 11.43 11.48 11.34 11.36 123545 11.1066 down down correct
GLADL.US GLADL 20210914 0 25.27 25.31 25.25 25.26 27000 24.9248 down down correct
GLAQ.US Globis Acquisition Corp 20210914 0 10.008 10.008 10.008 10.008 0 10.008
GLAQU.US Globis Acquisition Corp 20210914 0 10.546 10.546 10.546 10.546 0 10.546
GLBE.US Global 20210914 0 70.7 71.75 68.32 69.5 1749100 69.5 down down correct
GLBFX.US GL Beyond Income Fund 20210914 0 0.48 0.48 0.48 0.48 0 0.48
GLBLU.US Cartesian Growth Corporation 20210914 0 9.885 9.92 9.885 9.92 3000 9.92 up up correct
GLBLW.US Cartesian Growth Corporation 20210914 0 0.665 0.6655 0.665 0.665 2500 0.665
GLBS.US Globus Maritime Limited 20210914 0 3.23 3.23 3.06 3.08 318497 3.08 down up incorrect
GLBZ.US Glen Burnie Bancorp 20210914 0 12.03 12.03 12.03 12.03 206 12.03
GLDD.US Great Lakes Dredge & Dock Corporation 20210914 0 15.09 15.29 15.09 15.2 256100 15.2 up down incorrect
GLEEU.US Gladstone Acquisition Corp. Unit 20210914 0 10.06 10.07 10.04 10.06 621900 10.06
GLG.US TD Holdings Inc 20210914 0 0.82 0.82 0.76 0.78 200200 0.78 down up incorrect
GLHA.US Glass Houses Acquisition Corp 20210914 0 9.75 9.75 9.65 9.69 22100 9.69 down down correct
GLHAU.US Glass Houses Acquisition Corp 20210914 0 9.913 9.913 9.913 9.913 0 9.913
GLHAW.US Glass Houses Acquisition Corp 20210914 0 0.66 0.66 0.66 0.66 977 0.66
GLMD.US Galmed Pharmaceuticals Ltd 20210914 0 3.1 3.134 2.96 2.98 75400 2.98 down down correct
GLNG.US Golar LNG Limited 20210914 0 11.72 11.72 11.11 11.21 724900 11.21 down down correct
GLPG.US Galapagos NV 20210914 0 56.99 57.28 56.53 56.81 168300 56.81 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210914 0 48.29 48.48 48.0636 48.17 874501 47.2397 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20210914 0 7.5 7.53 7.36 7.39 134200 7.39 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210914 0 27.43 27.43 27.43 27.43 0 26.7187
GLSI.US Greenwich LifeSciences Inc 20210914 0 45.2 45.95 43.21 43.57 21700 43.57 down down correct
GLSPT.US Global SPAC Partners Co 20210914 0 9.96 9.96 9.955 9.96 10000 9.96
GLSPU.US Global SPAC Partners Co 20210914 0 10.13 10.13 10.13 10.13 0 10.13
GLSPW.US Global SPAC Partners Co 20210914 0 0.43 0.43 0.4 0.4 11046 0.4 down down correct
GLTO.US Galecto Inc 20210914 0 4.33 4.35 4.17 4.25 49400 4.25 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20210914 0 32.58 33.76 31.51 31.69 162500 31.69 down down correct
GLYC.US GlycoMimetics Inc 20210914 0 2.29 2.31 2.13 2.16 359800 2.16 down down correct
GMBL.US Esports Entertainment Group Inc 20210914 0 8.28 8.42 7.88 7.95 462200 7.95 down up incorrect
GMBLW.US Esports Entertainment Group Inc 20210914 0 6.393 6.393 5.7 5.7 1095 5.7 down down correct
GMBT.US Queen's Gambit Growth Capital 20210914 0 9.85 9.89 9.85 9.85 18500 9.85
GMBTU.US Queen's Gambit Growth Capital 20210914 0 10.17 10.17 10.07 10.07 1200 10.07 down down correct
GMBTW.US Queen's Gambit Growth Capital 20210914 0 0.9 0.912 0.8701 0.88 5053 0.88 down down correct
GMDA.US Gamida Cell Ltd 20210914 0 4.1 4.12 3.95 4 411900 4 down down correct
GMII.US Gores Metropoulos II Inc 20210914 0 9.9 9.92 9.88 9.91 9900 9.91 up up correct
GMIIU.US Gores Metropoulos II Inc 20210914 0 10.157 10.21 10.157 10.19 5100 10.19 up up correct
GMIIW.US Gores Metropoulos II Inc 20210914 0 1.61 1.61 1.55 1.5501 33585 1.5501 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210914 0 27.05 27.05 27.05 27.05 0 26.3486
GMTX.US Gemini Therapeutics Inc 20210914 0 4.6 4.69 4.49 4.51 128200 4.51 down up incorrect
GMVD.US G Medical Innovations Holdings Ltd 20210914 0 3.01 3.15 2.82 2.83 357100 2.83 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20210914 0 0.4496 0.4779 0.4496 0.46 57487 0.46 up down incorrect
GNAC.US Group Nine Acquisition Corp 20210914 0 9.7 9.7 9.7 9.7 10400 9.7
GNACU.US Group Nine Acquisition Corp 20210914 0 9.867 9.88 9.867 9.88 800 9.88 up up correct
GNCA.US Genocea Biosciences Inc 20210914 0 1.97 2.01 1.79 1.8 288600 1.8 down down correct
GNFT.US Genfit SA 20210914 0 3.852 3.872 3.81 3.81 3400 3.81 down down correct
GNLN.US Greenlane Holdings Inc 20210914 0 2.73 2.74 2.55 2.56 788900 2.56 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210914 0 21.57 21.93 21.11 21.22 937500 21.22 down down correct
GNPX.US Genprex Inc 20210914 0 2.9 2.91 2.7 2.73 503000 2.73 down down correct
GNSS.US Genasys Inc 20210914 0 5.35 5.35 5.15 5.3 35400 5.3 down up incorrect
GNTX.US Gentex Corporation 20210914 0 31.36 31.8 31.22 31.63 1332378 31.518 up down incorrect
GNTY.US Guaranty Bancshares Inc 20210914 0 33.68 33.68 33.01 33.01 10852 32.6352 down down correct
GNUS.US Genius Brands International Inc 20210914 0 1.49 1.52 1.42 1.43 4796800 1.43 down up incorrect
GO.US Grocery Outlet Holding Corp 20210914 0 25.14 25.16 24.515 24.66 971400 24.66 down down correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20210914 0 9.7212 9.7212 9.6801 9.69 1342 9.69 down down correct
GOCO.US GoHealth Inc 20210914 0 5.685 5.99 5.45 5.63 4737300 5.63 down down correct
GOEV.US Canoo Inc 20210914 0 7.06 7.19 6.79 6.88 1612622 6.88 down down correct
GOEVW.US Canoo Holdings Ltd 20210914 0 1.66 1.67 1.56 1.56 53564 1.56 down down correct
GOGL.US Golden Ocean Group Limited 20210914 0 11.5 11.62 11.152 11.405 2905486 10.4178 down down correct
GOGO.US Gogo Inc 20210914 0 12.61 12.65 12.1 12.13 771000 12.13 down down correct
GOOD.US Gladstone Commercial Corporation 20210914 0 22.16 22.35 22.13 22.33 174656 21.8422 up up correct
GOODN.US Gladstone Commercial Corporation 20210914 0 27.23 27.23 27.23 27.23 0 26.6771
GOOG.US Alphabet Inc 20210914 0 2883.22 2894.55 2858.1101 2868.1201 945800 2868.1201 down down correct
GOOGL.US Alphabet Inc 20210914 0 2859.9099 2867.26 2835 2850.8899 983700 2850.8899 down down correct
GOSS.US Gossamer Bio Inc 20210914 0 10.44 10.58 10.17 10.27 1202500 10.27 down down correct
GOVX.US GeoVax Labs Inc 20210914 0 4.81 4.85 4.25 4.32 451430 4.32 down down correct
GOVXW.US GeoVax Labs Inc 20210914 0 1.61 1.6102 1.41 1.41 15673 1.41 down down correct
GP.US GreenPower Motor Company Inc 20210914 0 13.1 13.255 12.66 12.73 71406 12.73 down up incorrect
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20210914 0 9.88 9.94 9.86 9.89 32800 9.89 up up correct
GPCOR.US Golden Path Acquisition Corporation Rights 20210914 0 0.411 0.455 0.3813 0.455 22784 0.455 up up correct
GPCOU.US Golden Path Acquisition Corporation Units 20210914 0 10.45 10.45 10.45 10.45 24800 10.45
GPCOW.US Golden Path Acquisition Corporation Warrant 20210914 0 0.18 0.222 0.17 0.192 20500 0.192 up up correct
GPP.US Green Plains Partners LP 20210914 0 13.03 13.32 12.97 13.1 31715 12.7335 up up correct
GPRE.US Green Plains Inc 20210914 0 36.53 37 33.51 33.65 1600600 33.65 down down correct
GPRO.US GoPro Inc 20210914 0 9.52 9.64 9.22 9.41 2895400 9.41 down down correct
GRAY.US Graybug Vision Inc 20210914 0 3.84 3.92 3.59 3.61 145200 3.61 down up incorrect
GRBK.US Green Brick Partners Inc 20210914 0 23 23 22.04 22.21 326800 22.21 down down correct
GRCL.US Gracell Biotechnologies Inc 20210914 0 12.61 14.29 12.61 14 94900 14 up up correct
GRCY.US Greencity Acquisition Corporation 20210914 0 10.16 10.16 10.16 10.16 0 10.16
GRCYU.US Greencity Acquisition Corporation 20210914 0 10.38 10.38 10.38 10.38 0 10.38
GRCYW.US Greencity Acquisition Corporation 20210914 0 0.26 0.26 0.25 0.25 13998 0.25 down down correct
GREE.US Greenidge Generation Holdings Inc 20210914 0 162.6087 162.8696 100.4348 102.6087 5770654 102.6087 down down correct
GRFS.US Grifols S.A 20210914 0 14.45 14.75 14.31 14.34 370300 14.34 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210914 0 28.12 28.12 28.12 28.12 0 27.3909
GRIL.US Muscle Maker Inc 20210914 0 1.1 1.11 1.07 1.07 104400 1.07 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210914 0 17.4032 18.0335 16.67 17.38 221304 16.5229 down down correct
GRMN.US Garmin Ltd 20210914 0 171.6 172.11 169.0474 169.47 606852 168.627 down down correct
GRNQ.US Greenpro Capital Corp 20210914 0 0.72 0.72 0.67 0.678 1283000 0.678 down down correct
GRNV.US GreenVision Acquisition Corp 20210914 0 29.35 29.35 29.09 29.23 3101 29.23 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210914 0 2.77 2.77 2.64 2.7 145212 2.7 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20210914 0 0.7 0.74 0.64 0.74 26604 0.74 up up correct
GROW.US U.S. Global Investors Inc 20210914 0 6.14 6.2 5.92 5.98 55133 5.9569 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20210914 0 19.41 19.79 19 19.44 363500 19.44 up up correct
GRPN.US Groupon Inc 20210914 0 22.1 22.18 21.04 21.23 931100 21.23 down up incorrect
GRTS.US Gritstone bio Inc 20210914 0 11.94 12.29 11.25 11.58 973200 11.58 down down correct
GRTX.US Galera Therapeutics Inc 20210914 0 7.36 7.36 7.05 7.12 49500 7.12 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210914 0 18.39 18.42 18.045 18.08 2136700 18.08 down down correct
GRVI.US Grove Inc. Common Stock 20210914 0 5.44 5.443 5.125 5.36 182500 5.36 down down correct
GRVY.US Gravity Co. Ltd 20210914 0 102 105.08 98.12 99 14700 99 down down correct
GRWG.US GrowGeneration Corp 20210914 0 28.07 28.07 25 25.83 5428000 25.83 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210914 0 9.79 9.81 9.79 9.81 23400 9.81 up up correct
GSAQU.US Global Synergy Acquisition Corp 20210914 0 10.02 10.02 10.02 10.02 1000 10.02
GSAQW.US Global Synergy Acquisition Corp 20210914 0 0.5375 0.5375 0.5375 0.5375 100 0.5375
GSBC.US Great Southern Bancorp Inc 20210914 0 53.225 53.225 51.67 51.83 31443 51.1728 down down correct
GSEV.US Gores Holdings VII Inc 20210914 0 9.815 9.85 9.815 9.85 1400 9.85 up up correct
GSEVU.US Gores Holdings VII Inc 20210914 0 9.947 10 9.947 9.95 5400 9.95 up up correct
GSEVW.US Gores Holdings VII Inc 20210914 0 1.18 1.1899 1.18 1.185 8940 1.185 up up correct
GSHD.US Goosehead Insurance Inc 20210914 0 149.13 151.885 145.12 145.99 85300 145.99 down down correct
GSIT.US GSI Technology Inc 20210914 0 5.32 6.01 5.25 5.73 182200 5.73 up up correct
GSKY.US GreenSky Inc 20210914 0 9.02 9.1 7.63 7.77 3324100 7.77 down down correct
GSM.US Ferroglobe PLC 20210914 0 9.17 9.58 8.91 9.15 4218400 9.15 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20210914 0 2.4 2.4 2.28 2.3 1024200 2.3 down up incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20210914 0 0.0921 0.0981 0.0872 0.0901 9490 0.0901 down down correct
GSRDX.US GSRDX 20210914 0 10.55 10.55 10.55 10.55 0 10.3986
GSREX.US GSREX 20210914 0 10.54 10.54 10.54 10.54 0 10.4086
GSRHX.US GSRHX 20210914 0 11.04 11.04 11.04 11.04 0 11.04
GSRJX.US GSRJX 20210914 0 10.56 10.56 10.56 10.56 0 10.56
GSRQX.US GSRQX 20210914 0 10.72 10.72 10.72 10.72 0 10.72
GT.US The Goodyear Tire & Rubber Company 20210914 0 16.43 16.49 15.85 16.14 3137200 16.14 down down correct
GTBP.US GT Biopharma Inc 20210914 0 8.03 8.24 7.76 8.05 283258 8.05 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210914 0 6.7 6.7 6.22 6.25 50800 6.25 down down correct
GTH.US Genetron Holdings Limited 20210914 0 15.67 16.3 15.67 15.98 203600 15.98 up up correct
GTHX.US G1 Therapeutics Inc 20210914 0 14.85 14.948 13.8 13.87 1231400 13.87 down up incorrect
GTIM.US Good Times Restaurants Inc 20210914 0 4.97 5.16 4.91 4.92 64600 4.92 down down correct
GTPA.US Gores Technology Partners Inc 20210914 0 9.8 9.8 9.8 9.8 0 9.8
GTPAU.US Gores Technology Partners Inc 20210914 0 9.94 9.98 9.94 9.95 73500 9.95 up up correct
GTPAW.US Gores Technology Partners Inc 20210914 0 1.01 1.07 0.9932 1.07 100986 1.07 up down incorrect
GTPB.US Gores Technology Partners II Inc 20210914 0 9.78 9.78 9.78 9.78 0 9.78
GTPBU.US Gores Technology Partners II Inc 20210914 0 9.95 10.005 9.95 10 102800 10 up up correct
GTPBW.US Gores Technology Partners II Inc 20210914 0 1.15 1.16 0.8929 1.16 197114 1.16 up up correct
GTX.US Garrett Motion Inc 20210914 0 7.47 7.47 7.05 7.1 273473 7.1 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20210914 0 8.25 8.25 8 8.01 15401 8.01 down down correct
GTYH.US GTY Technology Holdings Inc 20210914 0 7.17 7.17 6.88 6.96 195400 6.96 down down correct
GURE.US Gulf Resources Inc 20210914 0 5.1063 5.1063 4.21 4.38 152747 4.38 down down correct
GVP.US GSE Systems Inc 20210914 0 1.36 1.45 1.28 1.29 160800 1.29 down down correct
GWGH.US GWG Holdings Inc 20210914 0 8.915 9.614 8.915 9.52 23600 9.52 up up correct
GWII.US Good Works II Acquisition Corp. Common Stock 20210914 0 9.73 9.73 9.72 9.72 18600 9.72 down down correct
GWIIW.US Good Works II Acquisition Corp. Warrant 20210914 0 0.63 0.64 0.6019 0.63 119961 0.63
GWRS.US Global Water Resources Inc 20210914 0 19.43 19.8 19.02 19.21 38170 19.1075 down down correct
GXII.US GX Acquisition Corp. II 20210914 0 9.71 9.71 9.71 9.71 47 9.71
GXIIU.US GX Acquisition Corp. II 20210914 0 9.877 9.877 9.877 9.877 0 9.877
GXIIW.US GX Acquisition Corp. II 20210914 0 0.62 0.62 0.57 0.5702 16866 0.5702 down down correct
GYRO.US Gyrodyne LLC 20210914 0 13.08 13.08 13.08 13.08 0 13.08
HA.US Hawaiian Holdings Inc 20210914 0 20.42 20.49 19.83 20.07 629700 20.07 down down correct
HAAC.US Health Assurance Acquisition Corp 20210914 0 9.77 9.78 9.76 9.77 181200 9.77
HAACU.US Health Assurance Acquisition Corp 20210914 0 10 10.028 10 10 19100 10
HAACW.US Health Assurance Acquisition Corp 20210914 0 1.04 1.0797 0.98 1 262336 1 down down correct
HAFC.US Hanmi Financial Corporation 20210914 0 18.22 18.24 17.83 17.94 152864 17.7865 down down correct
HAIN.US The Hain Celestial Group Inc 20210914 0 37.87 38.16 37.35 37.54 802200 37.54 down down correct
HALL.US Hallmark Financial Services Inc 20210914 0 3.77 3.79 3.74 3.74 50300 3.74 down down correct
HALO.US Halozyme Therapeutics Inc 20210914 0 41.21 42.37 41.21 41.4 715000 41.4 up up correct
HAPP.US Happiness Biotech Group Limited 20210914 0 1.16 1.18 1.08 1.1 431800 1.1 down up incorrect
HARP.US Harpoon Therapeutics Inc 20210914 0 8.62 8.8 8.38 8.58 222200 8.58 down down correct
HAS.US Hasbro Inc 20210914 0 97.81 97.81 96.7 97.48 433614 96.7937 down down correct
HAYN.US Haynes International Inc 20210914 0 37.82 38.73 37.38 37.73 47547 37.5306 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20210914 0 15.39 15.49 14.935 15.04 16218170 14.7413 down down correct
HBANM.US Huntington Bancshares Incorporated 20210914 0 26.12 26.258 26.08 26.08 4900 25.7302 down down correct
HBANP.US Huntington Bancshares Incorporated 20210914 0 26.24 26.37 26.1 26.1 25198 26.1 down up incorrect
HBCP.US Home Bancorp Inc 20210914 0 37.05 37.05 36.7 36.72 21295 36.5213 down down correct
HBIO.US Harvard Bioscience Inc 20210914 0 7.7 7.73 7.4 7.64 292000 7.64 down down correct
HBMD.US Howard Bancorp Inc 20210914 0 19.28 19.28 18.67 18.75 39500 18.75 down down correct
HBNC.US Horizon Bancorp Inc 20210914 0 17.47 17.47 16.74 16.77 68014 16.6334 down up incorrect
HBP.US Huttig Building Products Inc 20210914 0 5.79 5.84 5.73 5.81 35000 5.81 up down incorrect
HBT.US HBT Financial Inc 20210914 0 15.361 15.37 15.06 15.13 20200 15.0093 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210914 0 9.9 9.92 9.9 9.91 37800 9.91 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20210914 0 9.7 9.7 9.69 9.7 10500 9.7
HCARU.US Healthcare Services Acquisition Corporation 20210914 0 9.93 9.95 9.93 9.93 1000 9.93
HCARW.US Healthcare Services Acquisition Corporation 20210914 0 0.5799 0.5923 0.554 0.554 27921 0.554 down down correct
HCAT.US Health Catalyst Inc 20210914 0 54.9 55.23 53.02 53.37 627600 53.37 down down correct
HCCC.US Healthcare Capital Corp 20210914 0 9.81 9.85 9.81 9.81 11300 9.81
HCCCU.US Healthcare Capital Corp 20210914 0 10.092 10.092 10.092 10.092 0 10.092
HCCI.US Heritage 20210914 0 28.54 28.54 27.94 28.08 28400 28.08 down down correct
HCDI.US Harbor Custom Development Inc 20210914 0 2.71 2.72 2.56 2.59 328000 2.59 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20210914 0 23.88 23.88 23.88 23.88 700 22.9188
HCIC.US Hennessy Capital Investment Corp. V 20210914 0 9.922 9.93 9.915 9.93 120300 9.93 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20210914 0 10.25 10.28 10.238 10.28 3100 10.28 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20210914 0 1.45 1.47 1.38 1.455 34200 1.455 up up correct
HCII.US Hudson Executive Investment Corp. II 20210914 0 9.72 9.75 9.72 9.75 14814 9.75 up up correct
HCIIU.US Hudson Executive Investment Corp. II 20210914 0 9.905 9.958 9.905 9.958 4200 9.958 up up correct
HCIIW.US Hudson Executive Investment Corp. II 20210914 0 1.07 1.07 0.95 0.95 1832 0.95 down down correct
HCKT.US The Hackett Group Inc 20210914 0 19.47 19.63 19.22 19.52 105237 19.3229 up up correct
HCM.US HUTCHMED (China) Limited 20210914 0 39.7 40.09 38.95 39.14 120400 39.14 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20210914 0 9.7 9.7 9.7 9.7 25500 9.7
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20210914 0 9.87 9.87 9.87 9.87 0 9.87
HCSG.US Healthcare Services Group Inc 20210914 0 26.25 26.71 26.13 26.5 933779 26.2118 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20210914 0 4.06 4.4 4.06 4.26 30100 4.26 up down incorrect
HDSN.US Hudson Technologies Inc 20210914 0 3.28 3.31 3.21 3.27 198400 3.27 down down correct
HEAR.US Turtle Beach Corporation 20210914 0 29.61 30.5 29.41 30.31 439500 30.31 up up correct
HEES.US H&E Equipment Services Inc 20210914 0 33.26 33.675 31.93 32.32 210854 32.124 down down correct
HELE.US Helen of Troy Limited 20210914 0 238.52 238.54 230.76 231.93 131600 231.93 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20210914 0 1.69 1.69 1.56 1.57 2699800 1.57 down down correct
HEPS.US D 20210914 0 7.2 7.2 6.58 6.81 884200 6.81 down down correct
HERA.US FTAC Hera Acquisition Corp 20210914 0 9.75 9.78 9.73 9.75 212800 9.75
HERAU.US FTAC Hera Acquisition Corp 20210914 0 9.98 9.99 9.95 9.98 79300 9.98
HERAW.US FTAC Hera Acquisition Corp 20210914 0 1.0099 1.1 0.9551 0.9621 77798 0.9621 down down correct
HEXO.US HEXO Corp. Common Shares 20210914 0 2.17 2.2 2.03 2.06 7358400 2.06 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210914 0 18.5 18.5 18.5 18.5 210 18.4031
HFFG.US HF Foods Group Inc 20210914 0 5.98 5.98 5.62 5.75 100300 5.75 down down correct
HFWA.US Heritage Financial Corporation 20210914 0 24.11 24.19 23.48 23.54 116173 23.3451 down down correct
HGBL.US Heritage Global Inc 20210914 0 2.1 2.12 2.0177 2.07 52247 2.07 down down correct
HGEN.US Humanigen Inc 20210914 0 6.14 6.45 6.03 6.09 4181500 6.09 down up incorrect
HGSH.US China HGS Real Estate Inc 20210914 0 1.69 1.8 1.66 1.72 71600 1.72 up up correct
HHR.US HeadHunter Group PLC 20210914 0 53.32 54.265 52.79 53.19 139100 53.19 down down correct
HIBB.US Hibbett Inc 20210914 0 78.2 79.14 75.76 79.14 748269 78.8749 up up correct
HIFS.US Hingham Institution for Savings 20210914 0 313.783 329.97 313.02 323.44 17074 322.9554 up up correct
HIHO.US Highway Holdings Limited 20210914 0 3.91 4.09 3.8615 3.94 45678 3.8794 up up correct
HIII.US Hudson Executive Investment Corp. III 20210914 0 9.68 9.74 9.68 9.74 123200 9.74 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20210914 0 9.82 9.88 9.8 9.88 46600 9.88 up down incorrect
HIIIW.US Hudson Executive Investment Corp. III 20210914 0 0.85 0.87 0.7501 0.855 222532 0.855 up down incorrect
HIMX.US Himax Technologies Inc 20210914 0 11.57 11.88 11.31 11.4 2144300 11.4 down down correct
HITI.US High Tide Inc. Common Shares 20210914 0 7.67 7.69 7.25 7.3 290900 7.3 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210914 0 3.1 3.16 2.95 2.95 2538888 2.95 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210914 0 8.54 8.54 8.16 8.18 228500 8.18 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210914 0 9.69 9.74 9.69 9.72 8100 9.72 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210914 0 9.89 9.93 9.89 9.92 5551 9.92 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210914 0 0.71 0.71 0.67 0.675 15075 0.675 down up incorrect
HLBZ.US Helbiz Inc 20210914 0 9.12 9.8 8.131 8.26 321300 8.26 down down correct
HLBZW.US Helbiz Inc 20210914 0 0.6824 0.7498 0.516 0.6399 71108 0.6399 down down correct
HLG.US Hailiang Education Group Inc 20210914 0 36.6 37.4 36.5 36.68 6400 36.68 up up correct
HLIT.US Harmonic Inc 20210914 0 9.17 9.24 8.76 8.93 1283200 8.93 down down correct
HLMN.US Hillman Solutions Corp 20210914 0 12.44 12.7 11.95 12.54 3821700 12.54 up up correct
HLMNW.US HLMNW 20210914 0 3.37 3.62 3.33 3.62 17599 3.62 up up correct
HLNE.US Hamilton Lane Incorporated 20210914 0 88.08 88.23 85.42 85.68 212144 85.3916 down down correct
HLXA.US Helix Acquisition Corp 20210914 0 9.85 9.9 9.85 9.9 1700 9.9 up up correct
HMCO.US HumanCo Acquisition Corp 20210914 0 9.73 9.75 9.72 9.75 29500 9.75 up up correct
HMCOU.US HumanCo Acquisition Corp 20210914 0 10.2 10.2 10.2 10.2 0 10.2
HMCOW.US Humanco Acquisition Corp 20210914 0 1 1 0.9 0.96 10900 0.96 down up incorrect
HMHC.US Houghton Mifflin Harcourt Company 20210914 0 13.31 13.42 13.12 13.28 452000 13.28 down down correct
HMNF.US HMN Financial Inc 20210914 0 23.43 23.43 23.03 23.03 1100 23.03 down down correct
HMPT.US Home Point Capital Inc 20210914 0 4.11 4.11 3.91 3.97 99828 3.9387 down down correct
HMST.US HomeStreet Inc 20210914 0 38.19 38.325 36.41 36.63 96765 36.4432 down down correct
HMTV.US Hemisphere Media Group Inc 20210914 0 11.81 11.81 11.45 11.45 61200 11.45 down down correct
HNNA.US Hennessy Advisors Inc 20210914 0 10.09 10.16 9.9123 10 3050 9.8783 down down correct
HNRG.US Hallador Energy Company 20210914 0 2.65 2.67 2.48 2.5 128100 2.5 down down correct
HNST.US The Honest Company Inc 20210914 0 11.11 11.16 10.44 10.59 750800 10.59 down down correct
HOFT.US Hooker Furniture Corporation 20210914 0 26.5 28 26.425 27.74 115567 27.3255 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20210914 0 2.9 2.95 2.74 2.78 1592200 2.78 down down correct
HOFVW.US Hall of Fame Village LLC 20210914 0 0.71 0.7101 0.615 0.63 74252 0.63 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210914 0 20.64 21.24 20.44 20.7 464500 20.7 up up correct
HOLX.US Hologic Inc 20210914 0 78.81 79.41 77.97 78.05 1320400 78.05 down down correct
HON.US Honeywell International Inc 20210914 0 224.05 224.12 219.71 220.19 2699929 219.2425 down down correct
HONE.US HarborOne Bancorp Inc 20210914 0 13.49 13.565 13.14 13.2 287752 13.1534 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20210914 0 41 41 39.23 40.02 4298000 40.02 down down correct
HOOK.US HOOKIPA Pharma Inc 20210914 0 6.43 6.51 6.19 6.22 121900 6.22 down up incorrect
HOPE.US Hope Bancorp Inc 20210914 0 13.48 13.48 13.12 13.19 774290 13.0656 down down correct
HOTH.US Hoth Therapeutics Inc 20210914 0 1.31 1.33 1.26 1.27 197700 1.27 down down correct
HOWL.US Werewolf Therapeutics Inc 20210914 0 17.83 18.88 17 17.14 40200 17.14 down down correct
HPK.US HighPeak Energy Inc 20210914 0 9.35 9.485 9.09 9.12 13100 9.1002 down down correct
HPKEW.US HighPeak Energy Inc 20210914 0 2.093 2.093 2.093 2.093 0 2.093
HQI.US HireQuest Inc 20210914 0 18.61 19.33 18.37 19.05 7500 18.9986 up up correct
HQY.US HealthEquity Inc 20210914 0 64.7 64.7 61.09 61.42 432100 61.42 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210914 0 36.54 36.83 35.46 35.61 366800 35.61 down down correct
HROW.US Harrow Health Inc 20210914 0 9.51 9.69 8.98 9.35 138600 9.35 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210914 0 26.155 26.2 26.1 26.18 10400 25.6452 up up correct
HRTX.US Heron Therapeutics Inc 20210914 0 12.051 12.33 11.73 11.83 1567606 11.83 down down correct
HRZN.US Horizon Technology Finance Corporation 20210914 0 16.85 16.88 16.67 16.77 69666 16.3399 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210914 0 9.81 9.85 9.8 9.85 12000 9.85 up up correct
HSDT.US Helius Medical Technologies Inc 20210914 0 15.45 15.45 14.62 14.88 12700 14.88 down down correct
HSIC.US Henry Schein Inc 20210914 0 78 78.96 77.61 78.44 645161 78.44 up up correct
HSII.US Heidrick & Struggles International Inc 20210914 0 43.32 43.66 42.59 42.81 134629 42.677 down down correct
HSKA.US Heska Corporation 20210914 0 256.23 259.07 254.6 255.09 49100 255.09 down down correct
HSON.US Hudson Global Inc 20210914 0 16.71 16.71 15.74 16.13 19900 16.13 down down correct
HSQBX.US HSQBX 20210914 0 25.9 25.9 25.9 25.9 0 25.9
HSQIX.US Henderson International Select Equity I 20210914 0 25.82 25.82 25.82 25.82 0 25.82
HST.US Host Hotels & Resorts Inc 20210914 0 16.76 16.78 16.51 16.63 4854000 16.63 down down correct
HSTM.US HealthStream Inc 20210914 0 29.16 29.86 28.53 28.73 64500 28.73 down down correct
HSTO.US Histogen Inc 20210914 0 0.9 0.91 0.86 0.88 473500 0.88 down down correct
HTBI.US HomeTrust Bancshares Inc 20210914 0 27.735 27.735 27.14 27.32 104847 27.2414 down down correct
HTBK.US Heritage Commerce Corp 20210914 0 10.96 10.96 10.67 10.8 144435 10.6859 down down correct
HTBX.US Heat Biologics Inc 20210914 0 6.26 6.27 6.04 6.09 354100 6.09 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210914 0 6.02 6.14 5.924 5.94 20000 5.94 down down correct
HTHT.US Huazhu Group Limited 20210914 0 49.08 50.35 48.44 48.55 1371800 48.55 down down correct
HTIA.US Healthcare Trust Inc 20210914 0 26.25 26.25 25.946 25.946 1500 25.4806 down down correct
HTLD.US Heartland Express Inc 20210914 0 16.3 16.31 15.97 16.07 290129 16.051 down down correct
HTLF.US Heartland Financial USA Inc 20210914 0 46.98 47.19 45.97 46.12 162595 45.8831 down down correct
HTLFP.US Heartland Financial USA Inc 20210914 0 28.61 28.61 28.55 28.55 400 27.6699 down down correct
HTOO.US Fusion Fuel Green PLC 20210914 0 11.3 11.4 10.75 10.76 84126 10.76 down down correct
HTOOW.US Fusion Fuel Green PLC 20210914 0 3.5 3.557 3.4 3.535 2400 3.535 up up correct
HUBG.US Hub Group Inc 20210914 0 68.47 68.47 67.18 68.05 145800 68.05 down down correct
HUDI.US Huadi International Group Co. Ltd 20210914 0 4.4 4.4 4.33 4.37 2600 4.37 down down correct
HUGE.US FSD Pharma Inc 20210914 0 1.66 1.6669 1.57 1.59 228557 1.59 down down correct
HUIZ.US Huize Holding Limited 20210914 0 2.2 2.265 2.16 2.22 487700 2.22 up up correct
HUMA.US Humacyte Inc 20210914 0 15.75 16.95 15.32 15.62 344300 15.62 down down correct
HUMAW.US Humacyte Inc 20210914 0 4.64 4.79 4.0821 4.15 151292 4.15 down down correct
HURC.US Hurco Companies Inc 20210914 0 32.74 33.075 31.49 31.83 14677 31.5416 down down correct
HURN.US Huron Consulting Group Inc 20210914 0 49.7 49.7 48.71 49.05 73300 49.05 down down correct
HUSN.US Hudson Capital Inc 20210914 0 2.81 2.9 2.662 2.87 42000 2.87 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20210914 0 10.146 10.47 9.8 10.37 12118600 10.37 up up correct
HVBC.US HV Bancorp Inc 20210914 0 20.74 22.4 20.506 21.329 1900 21.329 up down incorrect
HVBT.US Hive Blockchain Technologies Ltd. Common Shares 20210914 0 3.1 3.16 2.95 2.95 2538888 2.95 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20210914 0 22.765 22.92 22.5 22.5 15920 22.3601 down down correct
HWC.US Hancock Whitney Corporation 20210914 0 44.27 44.37 42.55 42.81 386071 42.5736 down down correct
HWCPZ.US HWCPZ 20210914 0 28.65 28.73 28.49 28.71 16200 28.299 up up correct
HWELU.US Healthwell Acquisition Corp. I Unit 20210914 0 9.899 9.899 9.899 9.899 100 9.899
HWKN.US Hawkins Inc 20210914 0 35.84 35.84 34.59 34.66 39672 34.5397 down down correct
HX.US Xiaobai Maimai Inc 20210914 0 1.69 1.83 1.65 1.69 52800 1.69
HYAC.US Haymaker Acquisition Corp. III 20210914 0 9.69 9.71 9.69 9.7 12800 9.7 up up correct
HYACU.US Haymaker Acquisition Corp. III 20210914 0 9.85 9.85 9.85 9.85 0 9.85
HYFM.US Hydrofarm Holdings Group Inc 20210914 0 48.74 48.91 43.04 45.67 2155200 45.67 down down correct
HYMC.US Hycroft Mining Holding Corporation 20210914 0 1.77 1.8 1.73 1.79 225500 1.79 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20210914 0 0.525 0.525 0.525 0.525 100 0.525
HYMCW.US Hycroft Mining Holding Corporation 20210914 0 0.3195 0.3198 0.2604 0.3095 82244 0.3095 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210914 0 0.39 0.39 0.3534 0.3534 12678 0.3534 down down correct
HYRE.US HyreCar Inc 20210914 0 12.34 12.53 10.22 10.27 1006600 10.27 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20210914 0 10.48 10.53 9.55 9.71 2207500 9.71 down down correct
HYZNW.US HYZON Motors Inc 20210914 0 2.51 2.82 2.39 2.46 21272 2.46 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20210914 0 105.42 107.47 104.9 106.17 741100 106.17 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210914 0 69.58 70.61 69.25 69.95 495900 69.95 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20210914 0 22.05 22.555 21.51 21.99 265500 21.99 down down correct
IBCP.US Independent Bank Corporation 20210914 0 20.32 20.36 19.84 19.91 75155 19.7328 down down correct
IBEX.US IBEX Limited 20210914 0 18.45 18.58 17.66 17.85 61700 17.85 down down correct
IBKR.US Interactive Brokers Group Inc 20210914 0 62.27 62.41 61.01 61.4 658082 61.3185 down down correct
IBOC.US International Bancshares Corporation 20210914 0 40.98 41.02 39.71 39.84 174900 39.84 down down correct
IBRX.US ImmunityBio Inc 20210914 0 9.8 9.92 9.33 9.34 857800 9.34 down up incorrect
IBTX.US Independent Bank Group Inc 20210914 0 67.26 67.72 65.03 65.33 118127 65.0119 down down correct
ICAD.US iCAD Inc 20210914 0 11.1 11.1 10.26 10.37 333700 10.37 down down correct
ICBK.US County Bancorp Inc 20210914 0 35 35 34.695 34.75 6847 34.6552 down down correct
ICCC.US ImmuCell Corporation 20210914 0 9 9.97 8.41 9.97 17900 9.97 up up correct
ICCH.US ICC Holdings Inc 20210914 0 17.14 17.14 17.14 17.14 0 17.14
ICCM.US Icecure Medical 20210914 0 9.5 9.64 9.12 9.2 39113 9.2 down down correct
ICFI.US ICF International Inc 20210914 0 91.05 91.23 88.28 88.43 40785 88.3126 down down correct
ICHR.US Ichor Holdings Ltd 20210914 0 45.28 45.34 44.145 44.31 146300 44.31 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210914 0 5.17 5.2 4.92 4.99 156200 4.99 down down correct
ICLR.US ICON Public Limited Company 20210914 0 258.09 265.93 255.95 265.32 473800 265.32 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20210914 0 5.54 5.54 5.5001 5.54 36275 5.2497
ICPT.US Intercept Pharmaceuticals Inc 20210914 0 14.88 15.16 14.52 15.15 1572600 15.15 up up correct
ICUI.US ICU Medical Inc 20210914 0 241.87 242.81 238 239.22 215200 239.22 down up incorrect
ICVX.US Icosavax Inc. Common Stock 20210914 0 37.75 40.295 36.82 39.89 197800 39.89 up down incorrect
IDBA.US IDEX Biometrics ASA 20210914 0 21.94 21.94 21.94 21.94 600 21.94
IDCC.US InterDigital Inc 20210914 0 69.74 70.3 68.36 70.18 121846 69.8194 up down incorrect
IDEX.US Ideanomics Inc 20210914 0 2.242 2.28 2.13 2.14 5764621 2.14 down up incorrect
IDN.US Intellicheck Inc 20210914 0 8.49 8.7879 8.461 8.66 176845 8.66 up up correct
IDRA.US Idera Pharmaceuticals Inc 20210914 0 1.06 1.08 1.02 1.02 492000 1.02 down up incorrect
IDXX.US IDEXX Laboratories Inc 20210914 0 663.22 669.54 659.48 661.39 401900 661.39 down down correct
IDYA.US IDEAYA Biosciences Inc 20210914 0 26.38 26.763 24.8 25.2 491200 25.2 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210914 0 12.4 12.68 12.29 12.36 535400 12.36 down up incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210914 0 1.58 1.68 1.47 1.49 95544 1.49 down down correct
IEP.US Icahn Enterprises L.P 20210914 0 52.29 52.355 51.45 51.66 311843 49.8496 down up incorrect
IESC.US IES Holdings Inc 20210914 0 42.93 44.92 42.62 43.92 116700 43.92 up up correct
IFBD.US Infobird Co. Ltd 20210914 0 2.65 2.68 2.48 2.55 171600 2.55 down down correct
IFMK.US iFresh Inc 20210914 0 1.14 1.15 1.12 1.12 13700 1.12 down down correct
IFRX.US InflaRx N.V 20210914 0 2.83 2.84 2.66 2.72 322000 2.72 down down correct
IGAC.US IG Acquisition Corp 20210914 0 9.74 9.78 9.74 9.77 3922 9.77 up down incorrect
IGACU.US IG Acquisition Corp 20210914 0 10.01 10.2 10.01 10.105 1400 10.105 up up correct
IGACW.US IG Acquisition Corp 20210914 0 0.8206 0.9495 0.8201 0.85 56777 0.85 up up correct
IGIC.US International General Insurance Holdings Ltd 20210914 0 9.35 9.37 9.07 9.07 51000 9.07 down down correct
IGMS.US IGM Biosciences Inc 20210914 0 72.2 72.45 67.07 67.78 111000 67.78 down down correct
IGNY.US Ignyte Acquisition Corp 20210914 0 9.73 9.73 9.73 9.73 0 9.73
IGNYU.US Ignyte Acquisition Corp 20210914 0 9.99 9.99 9.99 9.99 0 9.99
IGNYW.US Ignyte Acquisition Corp 20210914 0 0.63 0.63 0.63 0.63 1100 0.63
IHRT.US iHeartMedia Inc 20210914 0 24.92 24.97 23.97 24.19 799400 24.19 down up incorrect
III.US Information Services Group Inc 20210914 0 7.72 8.22 7.66 8.2 540534 8.1684 up up correct
IIII.US INSU Acquisition Corp. III 20210914 0 9.736 9.736 9.736 9.736 0 9.736
IIIIU.US INSU Acquisition Corp. III 20210914 0 9.85 9.95 9.85 9.95 4800 9.95 up up correct
IIIIW.US INSU Acquisition Corp. III 20210914 0 0.82 0.82 0.82 0.82 0 0.82
IIIV.US i3 Verticals Inc 20210914 0 26.63 26.64 25.5 25.63 217200 25.63 down up incorrect
IIN.US IntriCon Corporation 20210914 0 21.04 21.47 20.7 21.27 27300 21.27 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20210914 0 3.17 3.213 2.85 2.94 233300 2.94 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20210914 0 0.82 0.83 0.75 0.799 12100 0.799 down down correct
IIVI.US II 20210914 0 62.11 62.21 60.68 60.94 681500 60.94 down down correct
IIVIP.US II 20210914 0 257.28 257.28 257.28 257.28 600 254.5168
IKNA.US Ikena Oncology Inc 20210914 0 12.49 12.795 11.78 11.95 54900 11.95 down down correct
IKNX.US IKONICS Corporation 20210914 0 26.65 27.8 26.14 26.74 10500 26.74 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20210914 0 2.25 2.26 2.16 2.24 125800 2.24 down down correct
ILMN.US Illumina Inc 20210914 0 453.48 455.89 447.4 448.85 688400 448.85 down down correct
ILPT.US Industrial Logistics Properties Trust 20210914 0 26.42 26.47 26.04 26.12 206735 26.12 down down correct
IMAB.US I 20210914 0 68.98 70.37 66.92 68.72 350300 68.72 down down correct
IMAC.US IMAC Holdings Inc 20210914 0 1.56 1.56 1.45 1.5 184900 1.5 down down correct
IMACW.US IMAC Holdings Inc 20210914 0 0.3603 0.3787 0.3111 0.3589 3051 0.3589 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20210914 0 9.94 9.95 9.81 9.85 1762500 9.85 down down correct
IMAQR.US International Media Acquisition Corp. Rights 20210914 0 0.19 0.2 0.17 0.2 863820 0.2 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20210914 0 10.7864 10.8 10.2 10.38 39156 10.38 down down correct
IMAQW.US International Media Acquisition Corp. Warrants 20210914 0 0.33 0.34 0.31 0.316 280512 0.316 down down correct
IMBI.US iMedia Brands Inc 20210914 0 5.43 5.45 5.06 5.2 128300 5.2 down down correct
IMCC.US IM Cannabis Corp 20210914 0 3.13 3.2 3.03 3.05 57440 3.05 down up incorrect
IMCR.US Immunocore Holdings plc 20210914 0 32.5 32.64 31.54 32.03 90800 32.03 down down correct
IMGN.US ImmunoGen Inc 20210914 0 5.78 5.81 5.54 5.6 1121400 5.6 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20210914 0 25.69 29.385 24.65 28.01 230300 28.01 up up correct
IMKTA.US Ingles Markets Incorporated 20210914 0 66.02 66.02 64.56 64.9 77923 64.7422 down up incorrect
IMMP.US Immutep Limited 20210914 0 3.91 3.93 3.68 3.77 351900 3.77 down down correct
IMMR.US Immersion Corporation 20210914 0 7.26 7.33 7.02 7.08 307200 7.08 down down correct
IMNM.US Immunome Inc 20210914 0 21 22.61 20.8 22.31 426000 22.31 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20210914 0 40.35 40.52 39.66 39.83 26000 39.83 down down correct
IMPL.US Impel NeuroPharma Inc 20210914 0 15.756 16.23 14.83 16.01 1025700 16.01 up up correct
IMRA.US IMARA Inc 20210914 0 4.27 4.34 4.07 4.11 110600 4.11 down up incorrect
IMRN.US Immuron Limited 20210914 0 4.85 4.85 4.85 4.85 0 4.85
IMRX.US Immuneering Corporation 20210914 0 23.43 28.477 22.47 25.87 360400 25.87 up down incorrect
IMTE.US Integrated Media Technology Limited 20210914 0 5.56 5.584 4.82 4.87 192300 4.87 down up incorrect
IMTX.US Immatics N.V 20210914 0 14.88 15 14.42 14.56 52800 14.56 down down correct
IMTXW.US immatics biotechnologies GmbH 20210914 0 4.88 4.88 4.88 4.88 1107 4.88
IMUX.US Immunic Inc 20210914 0 9.75 9.82 9.32 9.43 75000 9.43 down up incorrect
IMV.US IMV Inc 20210914 0 1.75 1.77 1.63 1.68 453000 1.68 down down correct
IMVT.US Immunovant Inc 20210914 0 8.65 8.66 8.33 8.5 532700 8.5 down down correct
IMXI.US International Money Express Inc 20210914 0 17.67 17.67 17.13 17.23 99400 17.23 down down correct
INAB.US IN8bio Inc. Common Stock 20210914 0 8.83 9 8.7 8.97 13900 8.97 up up correct
INBK.US First Internet Bancorp 20210914 0 29.19 29.3 28.11 28.46 18504 28.3682 down up incorrect
INBKZ.US INBKZ 20210914 0 26.9 26.9 26.9 26.9 700 26.5222
INBX.US Inhibrx Inc 20210914 0 34.7 35.135 34.365 34.87 178100 34.87 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210914 0 7.45 7.55 7.14 7.18 357800 7.18 down down correct
INCY.US Incyte Corporation 20210914 0 72.96 73.03 71.87 72.24 874200 72.24 down down correct
INDB.US Independent Bank Corp 20210914 0 71.47 71.47 69.1 69.43 98356 68.5652 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210914 0 10.97 11.38 10.97 11.2 763800 11.2 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20210914 0 2.8 2.9 2.8 2.85 101512 2.85 up up correct
INDP.US Indaptus Therapeutics Inc 20210914 0 7.29 7.48 6.84 7.07 170300 7.07 down down correct
INDT.US INDUS Realty Trust Inc 20210914 0 66.5 66.5 65.9 66.12 10900 65.8368 down down correct
INFI.US Infinity Pharmaceuticals Inc 20210914 0 3.5 3.56 3.2 3.24 2023500 3.24 down down correct
INFN.US Infinera Corporation 20210914 0 8.62 8.62 8.32 8.37 1519000 8.37 down down correct
INGN.US Inogen Inc 20210914 0 49.16 49.89 47.59 48.51 407200 48.51 down down correct
INKA.US KludeIn I Acquisition Corp 20210914 0 9.82 9.82 9.82 9.82 7467 9.82
INKAU.US KludeIn I Acquisition Corp 20210914 0 10.05 10.05 10.05 10.05 0 10.05
INM.US InMed Pharmaceuticals Inc 20210914 0 2.08 2.14 1.93 2.05 208500 2.05 down down correct
INMB.US INmune Bio Inc 20210914 0 19.2 19.8 17.51 17.64 801300 17.64 down down correct
INMD.US InMode Ltd 20210914 0 123.8 132.4102 123.5 127.47 1690118 63.735 up up correct
INN.US PF 20210914 0 25.2981 25.2981 25.19 25.25 21876 25.25 down up incorrect
INNV.US InnovAge Holding Corp 20210914 0 14.74 14.74 14 14.05 79400 14.05 down down correct
INO.US Inovio Pharmaceuticals Inc 20210914 0 7.76 8 7.51 7.53 4160100 7.53 down down correct
INOD.US Innodata Inc 20210914 0 7.61 7.65 7.38 7.53 77900 7.53 down down correct
INOV.US Inovalon Holdings Inc 20210914 0 40.57 40.57 40.39 40.45 1057700 40.45 down down correct
INPX.US Inpixon 20210914 0 0.9712 0.9799 0.938 0.9676 1820672 0.9676 down down correct
INSE.US Inspired Entertainment Inc 20210914 0 11.48 11.6 11.06 11.21 127700 11.21 down down correct
INSG.US Inseego Corp 20210914 0 8.2 8.31 7.89 7.93 1114300 7.93 down down correct
INSM.US Insmed Incorporated 20210914 0 27.85 28 27.07 27.3 745407 27.3 down down correct
INTA.US Intapp Inc. Common Stock 20210914 0 34.63 36.36 32.35 33.37 196509 33.37 down up incorrect
INTC.US Intel Corporation 20210914 0 55.37 55.44 54.27 54.52 22072717 54.144 down up incorrect
INTG.US The InterGroup Corporation 20210914 0 47.5 47.5 47.15 47.15 1000 47.15 down down correct
INTU.US Intuit Inc 20210914 0 565.95 571.2025 563.02 568.27 1182791 567.5472 up up correct
INTZ.US Intrusion Inc 20210914 0 4.14 4.17 4 4.05 203500 4.05 down down correct
INVA.US Innoviva Inc 20210914 0 15.27 15.27 14.87 15.08 714100 15.08 down down correct
INVE.US Identiv Inc 20210914 0 19.63 20 18.89 19.91 180500 19.91 up up correct
INVO.US INVO Bioscience Inc 20210914 0 3.58 3.631 3.41 3.51 29400 3.51 down down correct
INVZ.US Innoviz Technologies Ltd 20210914 0 6.6 6.696 6.26 6.3 616400 6.3 down down correct
INVZW.US Innoviz Technologies Ltd 20210914 0 1.41 1.5 1.35 1.35 69810 1.35 down up incorrect
INZY.US Inozyme Pharma Inc 20210914 0 11.85 11.94 11.15 11.5 129100 11.5 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20210914 0 7.85 7.85 7.85 7.85 200 7.85
IONS.US Ionis Pharmaceuticals Inc 20210914 0 36.45 36.88 36.06 36.21 685700 36.21 down down correct
IOSP.US Innospec Inc 20210914 0 89.73 89.73 86.3575 86.64 68123 86.0949 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20210914 0 22.5 23.09 21.45 21.74 1331393 21.74 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20210914 0 6.91 7.055 6.69 6.75 109400 6.75 down down correct
IPAR.US Inter Parfums Inc 20210914 0 70.57 70.81 68.01 69.4 121056 69.2152 down down correct
IPDN.US Professional Diversity Network Inc 20210914 0 1.54 1.54 1.41 1.43 207541 1.43 down down correct
IPGP.US IPG Photonics Corporation 20210914 0 174.27 174.82 172.82 173.18 147700 173.18 down down correct
IPHA.US Innate Pharma S.A 20210914 0 5.93 6.017 5.26 5.47 217400 5.47 down down correct
IPLDP.US Interstate Power and Light Company 20210914 0 26.21 26.26 26.02 26.18 2500 25.8498 down up incorrect
IPOF.US WT 20210914 0 10.24 10.3 10.1603 10.25 922550 10.25 up up correct
IPSC.US Century Therapeutics Inc. 20210914 0 28.06 30.15 27.88 28.37 141229 28.37 up down incorrect
IPVI.US InterPrivate IV InfraTech Partners Inc 20210914 0 9.67 9.67 9.67 9.67 0 9.67
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210914 0 9.815 9.82 9.815 9.82 1100 9.82 up down incorrect
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210914 0 0.75 0.75 0.72 0.72 2392 0.72 down down correct
IPW.US iPower Inc. 20210914 0 4.54 4.54 4.31 4.39 110200 4.39 down down correct
IPWR.US Ideal Power Inc 20210914 0 15.13 15.41 14.07 14.23 37500 14.23 down down correct
IQ.US iQIYI Inc 20210914 0 9.19 9.24 8.87 8.98 4420300 8.98 down down correct
IRBT.US iRobot Corporation 20210914 0 83.01 83.7 80.99 81.93 457600 81.93 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210914 0 3.12 3.25 3.02 3.04 92300 3.04 down down correct
IRDM.US Iridium Communications Inc 20210914 0 47.12 47.39 45.02 45.34 915100 45.34 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210914 0 100.5 101 99.4 101 1177 101 up up correct
IRIX.US IRIDEX Corporation 20210914 0 7.45 7.45 7.15 7.15 21700 7.15 down down correct
IRMD.US IRadimed Corporation 20210914 0 34.37 35.58 34.37 34.9 17100 34.9 up down incorrect
IROQ.US IF Bancorp Inc 20210914 0 21.84 22.54 21.84 22.54 991 22.3603 up up correct
IRTC.US iRhythm Technologies Inc 20210914 0 64 64.7 60.37 61.32 1200300 61.32 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210914 0 12.26 12.26 11.85 11.92 1418500 11.92 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20210914 0 9.95 9.96 9.94 9.96 11400 9.9103 up up correct
ISBC.US Investors Bancorp Inc 20210914 0 14.23 14.32 13.79 13.87 1828242 13.7455 down down correct
ISEE.US IVERIC bio Inc 20210914 0 14.85 16.572 14.56 15.36 19282700 15.36 up up correct
ISIG.US Insignia Systems Inc 20210914 0 8.2 8.2 8.06 8.06 900 8.06 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210914 0 9.745 9.81 9.73 9.8 41117 9.8 up up correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20210914 0 0.5145 0.525 0.5101 0.5101 8771 0.5101 down down correct
ISPC.US iSpecimen Inc. Common Stock 20210914 0 6.52 6.597 6.17 6.31 66200 6.31 down down correct
ISRG.US Intuitive Surgical Inc 20210914 0 1033.57 1046.87 1027.98 1039.01 550395 346.3367 up up correct
ISSC.US Innovative Solutions and Support Inc 20210914 0 7.23 7.28 7.12 7.13 5900 7.13 down down correct
ISTR.US Investar Holding Corporation 20210914 0 21.45 21.45 21.08 21.09 12146 20.9212 down up incorrect
ISUN.US iSun Inc 20210914 0 9.12 9.35 8.4601 8.51 139239 8.51 down down correct
ITCI.US Intra 20210914 0 33.53 33.91 32.64 32.77 235200 32.77 down down correct
ITHX.US ITHAX Acquisition Corp 20210914 0 9.68 9.72 9.67 9.72 112800 9.72 up up correct
ITHXU.US ITHAX Acquisition Corp 20210914 0 9.92 9.92 9.91 9.91 1100 9.91 down down correct
ITI.US Iteris Inc 20210914 0 5.54 5.6 5.42 5.47 116100 5.47 down down correct
ITIC.US Investors Title Company 20210914 0 185.05 185.835 180.7 180.86 6489 166.5567 down down correct
ITMR.US Itamar Medical Ltd 20210914 0 30.17 30.4 30.17 30.4 714300 30.4 up up correct
ITOS.US iTeos Therapeutics Inc 20210914 0 27.64 28.08 26.91 27.49 232700 27.49 down down correct
ITQ.US Itiquira Acquisition Corp 20210914 0 9.69 9.7 9.69 9.69 11400 9.69
ITQRU.US Itiquira Acquisition Corp 20210914 0 9.97 9.97 9.97 9.97 0 9.97
ITQRW.US Itiquira Acquisition Corp 20210914 0 0.52 0.52 0.5102 0.5102 3300 0.5102 down down correct
ITRI.US Itron Inc 20210914 0 79.72 81.06 78.58 79.38 367800 79.38 down down correct
ITRM.US Iterum Therapeutics plc 20210914 0 0.62 0.638 0.6 0.601 2836400 0.601 down down correct
ITRN.US Ituran Location and Control Ltd 20210914 0 26.12 26.2872 25.67 25.85 11387 25.5681 down down correct
IVA.US Inventiva S.A 20210914 0 13.46 13.49 12.85 13.46 1600 13.46
IVAC.US Intevac Inc 20210914 0 5.01 5.02 4.87 4.93 46600 4.93 down up incorrect
IZEA.US IZEA Worldwide Inc 20210914 0 2.15 2.3 2.07 2.08 1276749 2.08 down down correct
JACK.US Jack in the Box Inc 20210914 0 100.81 100.81 98.19 98.52 304207 98.0115 down down correct
JAGX.US Jaguar Health Inc 20210914 0 2.5 2.54 2.27 2.35 4113900 2.35 down down correct
JAKK.US JAKKS Pacific Inc 20210914 0 13.04 13.28 12.61 12.77 126100 12.77 down down correct
JAMF.US Jamf Holding Corp 20210914 0 36.55 36.55 34.5 35.71 2969600 35.71 down down correct
JAN.US JanOne Inc 20210914 0 6.85 6.85 6.26 6.27 102600 6.27 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20210914 0 28.36 31.12 27.555 29.79 184600 29.79 up up correct
JAQCU.US Jupiter Acquisition Corp 20210914 0 9.76 9.78 9.76 9.78 8000 9.78 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210914 0 135.9 135.9 134.08 134.94 878300 134.94 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20210914 0 172.92 172.93 167.25 168.15 654699 167.8919 down down correct
JBLU.US JetBlue Airways Corporation 20210914 0 15.03 15.09 14.74 14.86 5557300 14.86 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210914 0 83.15 83.15 80.85 81.12 64500 81.12 down up incorrect
JCIC.US Jack Creek Investment Corp 20210914 0 9.72 9.75 9.72 9.72 7225 9.72
JCICU.US Jack Creek Investment Corp 20210914 0 10.015 10.03 9.967 10.01 12700 10.01 down down correct
JCICW.US Jack Creek Investment Corp 20210914 0 0.66 0.66 0.5901 0.5962 37638 0.5962 down down correct
JCS.US Communications Systems Inc 20210914 0 8.25 9.69 7.79 9.41 26586409 5.5077 up up correct
JCTCF.US Jewett 20210914 0 12.44 12.49 12.25 12.48 2700 12.48 up down incorrect
JD.US JD.com Inc 20210914 0 80 80.5 77.705 77.9 11325000 77.9 down up incorrect
JFIN.US Jiayin Group Inc 20210914 0 3.81 3.87 3.651 3.7 638400 3.7 down down correct
JFU.US 9F Inc 20210914 0 1.909 1.91 1.84 1.85 105100 1.85 down down correct
JG.US Aurora Mobile Limited 20210914 0 2.01 2.02 1.83 1.87 681100 1.87 down down correct
JJSF.US J & J Snack Foods Corp 20210914 0 159.17 159.91 156.2842 157.26 56839 155.9668 down down correct
JKHY.US Jack Henry & Associates Inc 20210914 0 168.33 169.12 166.47 167.11 366191 166.5905 down down correct
JMPNZ.US JMPNZ 20210914 0 25.15 25.24 25.115 25.115 11400 25.115 down down correct
JNCE.US Jounce Therapeutics Inc 20210914 0 7.08 7.44 7.06 7.24 1125600 7.24 up up correct
JOAN.US JOANN Inc 20210914 0 10.65 10.68 10.13 10.33 921200 10.2277 down down correct
JOBS.US 51job Inc 20210914 0 71.5 72.48 71.28 72.27 191200 72.27 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210914 0 9.67 9.74 9.67 9.74 21700 9.74 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210914 0 9.83 9.88 9.83 9.88 11800 9.88 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20210914 0 0.58 0.62 0.58 0.6149 31022 0.6149 up up correct
JOUT.US Johnson Outdoors Inc 20210914 0 111.39 111.78 108.72 108.74 19800 108.4349 down up incorrect
JPM.US PM 20210914 0 25.45 25.49 25.39 25.41 305710 25.055 down down correct
JRJC.US China Finance Online Co. Limited 20210914 0 4.99 4.99 4.6 4.78 16900 4.78 down down correct
JRSH.US Jerash Holdings (US) Inc 20210914 0 7.5 7.6073 7.5 7.5 8046 7.4493
JRVR.US James River Group Holdings Ltd 20210914 0 34.72 34.75 34.3 34.51 227885 34.1113 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210914 0 25.45 25.59 25.45 25.48 5800 25.48 up down incorrect
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20210914 0 9.82 9.82 9.78 9.82 1000 9.82
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20210914 0 10.12 10.12 10.1 10.1 400 10.1 down down correct
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20210914 0 1 1.15 1 1.125 8011 1.125 up down incorrect
JUPW.US Jupiter Wellness Inc 20210914 0 1.72 1.72 1.54 1.58 508800 1.58 down down correct
JUPWW.US Jupiter Wellness Inc 20210914 0 0.8251 0.8251 0.8251 0.8251 120 0.8251
JVA.US Coffee Holding Co. Inc 20210914 0 4.76 4.77 4.3 4.37 116700 4.37 down down correct
JWEL.US Jowell Global Ltd 20210914 0 5.8 6.2 5.53 6.04 278339 6.04 up up correct
JYAC.US Jiya Acquisition Corp 20210914 0 9.7 9.7 9.7 9.7 1000 9.7
JYNT.US The Joint Corp 20210914 0 103.53 107.285 103.46 104.21 133500 104.21 up up correct
JZXN.US Jiuzi Holdings Inc 20210914 0 2.77 2.77 2.5 2.51 368700 2.51 down down correct
KAII.US Kismet Acquisition Two Corp 20210914 0 9.69 9.77 9.67 9.77 78600 9.77 up up correct
KAIIU.US Kismet Acquisition Two Corp 20210914 0 9.875 9.89 9.86 9.89 26900 9.89 up down incorrect
KAIIW.US Kismet Acquisition Two Corp 20210914 0 0.4801 0.53 0.43 0.493 38235 0.493 up up correct
KAIR.US Kairos Acquisition Corp 20210914 0 9.71 9.73 9.69 9.73 7000 9.73 up up correct
KAIRU.US Kairos Acquisition Corp 20210914 0 9.91 9.96 9.91 9.96 8800 9.96 up up correct
KAIRW.US Kairos Acquisition Corp 20210914 0 0.5303 0.5306 0.5301 0.5301 3354 0.5301 down down correct
KALA.US Kala Pharmaceuticals Inc 20210914 0 3.09 3.215 2.99 3.05 711400 3.05 down down correct
KALU.US Kaiser Aluminum Corporation 20210914 0 120.58 120.58 115.86 116.5 73235 116.5 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210914 0 20.66 21 19.06 19.11 174900 19.11 down down correct
KARO.US Karooooo Ltd 20210914 0 31.65 32.47 31.2 31.835 6350 31.835 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210914 0 4.98 5.139 4.45 4.51 543500 4.51 down down correct
KBAL.US Kimball International Inc 20210914 0 11.87 11.92 11.55 11.64 130790 11.4479 down down correct
KBNT.US Kubient Inc 20210914 0 3.45 3.59 3.31 3.49 96900 3.49 up up correct
KBNTW.US Kubient Inc 20210914 0 0.81 0.82 0.6943 0.7901 14105 0.7901 down down correct
KBSF.US KBS Fashion Group Limited 20210914 0 3.76 3.98 3.51 3.65 931500 3.65 down down correct
KC.US Kingsoft Cloud Holdings Limited 20210914 0 31.76 32.82 31.52 31.84 869000 31.84 up up correct
KDMN.US Kadmon Holdings Inc 20210914 0 9.1 9.1 8.57 8.71 21509900 8.71 down up incorrect
KDNY.US Chinook Therapeutics Inc 20210914 0 13.12 13.21 12.73 12.73 287600 12.73 down down correct
KDP.US Keurig Dr Pepper Inc 20210914 0 35.26 35.36 34.955 35.02 2376206 35.02 down down correct
KE.US Kimball Electronics Inc 20210914 0 25.69 25.79 24.9 24.98 110800 24.98 down down correct
KELYA.US Kelly Services Inc 20210914 0 19.66 20.21 19.645 19.92 178740 19.8649 up down incorrect
KELYB.US Kelly Services Inc 20210914 0 20.3797 20.3797 20.3797 20.3797 179 20.3797
KEQU.US Kewaunee Scientific Corporation 20210914 0 12.51 13.2 12.51 13 1500 13 up up correct
KERN.US Akerna Corp 20210914 0 3.5 3.71 2.92 3.15 7396100 3.15 down up incorrect
KERNW.US Akerna Corp 20210914 0 0.7205 0.75 0.5811 0.66 37903 0.66 down down correct
KFFB.US Kentucky First Federal Bancorp 20210914 0 7.15 7.175 7.1001 7.12 1283 7.02 down down correct
KFRC.US Kforce Inc 20210914 0 60.15 60.41 59.17 59.37 99890 59.1634 down up incorrect
KHC.US The Kraft Heinz Company 20210914 0 36.75 36.845 36.03 36.21 4371597 35.8056 down down correct
KIDS.US OrthoPediatrics Corp 20210914 0 68.88 70.18 67.521 69.65 51300 69.65 up up correct
KIII.US Kismet Acquisition Three Corp 20210914 0 9.69 9.69 9.69 9.69 800 9.69
KIIIU.US Kismet Acquisition Three Corp 20210914 0 9.86 9.86 9.86 9.86 800 9.86
KIIIW.US Kismet Acquisition Three Corp 20210914 0 0.5548 0.5548 0.5548 0.5548 122 0.5548
KINS.US Kingstone Companies Inc 20210914 0 6.73 6.885 6.73 6.8297 18009 6.7751 up up correct
KINZ.US KINS Technology Group Inc 20210914 0 9.92 9.935 9.92 9.935 504100 9.935 up up correct
KINZU.US KINS Technology Group Inc 20210914 0 10.15 10.15 10.15 10.15 0 10.15
KINZW.US KINS Technology Group Inc 20210914 0 0.5499 0.561 0.4903 0.5279 66487 0.5279 down down correct
KIRK.US Kirkland's Inc 20210914 0 20.37 20.5 19.31 19.63 502000 19.63 down down correct
KLAC.US KLA Corporation 20210914 0 360.52 364.79 353.51 356.39 1349443 355.4645 down down correct
KLAQ.US KL Acquisition Corp 20210914 0 9.69 9.705 9.69 9.705 4400 9.705 up up correct
KLAQU.US KL Acquisition Corp 20210914 0 9.87 9.89 9.87 9.89 1700 9.89 up up correct
KLAQW.US KL Acquisition Corp 20210914 0 0.64 0.64 0.64 0.64 194 0.64
KLDO.US Kaleido Biosciences Inc 20210914 0 5.61 5.72 5.47 5.47 102600 5.47 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210914 0 73.01 73.77 71.21 71.52 481964 71.1537 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20210914 0 11.67 12 11.41 11.53 134100 11.53 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210914 0 5.63 5.94 5.17 5.27 191300 5.27 down down correct
KMDA.US Kamada Ltd 20210914 0 5.3 5.32 5.24 5.32 25500 5.32 up up correct
KMPH.US KemPharm Inc 20210914 0 9 9.15 8.66 8.72 473200 8.72 down down correct
KNBE.US KnowBe4 Inc 20210914 0 25.16 26.25 24.7 24.99 628200 24.99 down down correct
KNDI.US Kandi Technologies Group Inc 20210914 0 4.71 4.72 4.46 4.52 912300 4.52 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210914 0 12.44 12.46 12.03 12.14 242000 12.14 down down correct
KNSL.US Kinsale Capital Group Inc 20210914 0 166.27 166.74 162.91 163.45 74312 163.45 down down correct
KNTE.US Kinnate Biopharma Inc 20210914 0 22.58 23.49 22.22 22.54 171800 22.54 down down correct
KOD.US Kodiak Sciences Inc 20210914 0 94.24 97.4 93.66 93.91 163100 93.91 down down correct
KOPN.US Kopin Corporation 20210914 0 5.8 5.92 5.48 5.56 948000 5.56 down down correct
KOR.US Corvus Gold Inc 20210914 0 3.16 3.19 3.16 3.17 791327 3.17 up up correct
KORE.US WT 20210914 0 1.12 1.12 1.03 1.085 146555 1.085 down down correct
KOSS.US Koss Corporation 20210914 0 18.84 18.9 17.72 17.84 194600 17.84 down down correct
KPLT.US Katapult Holdings Inc 20210914 0 7.47 7.59 6.34 6.6 24462800 6.6 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210914 0 2.03 2.17 1.79 1.83 225082 1.83 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210914 0 1.76 1.85 1.71 1.8 2799900 1.8 up up correct
KPTI.US Karyopharm Therapeutics Inc 20210914 0 5.99 6.055 5.54 5.59 1152500 5.59 down down correct
KRBP.US Kiromic BioPharma Inc 20210914 0 3.63 3.65 3.41 3.45 166900 3.45 down down correct
KRKR.US 36Kr Holdings Inc 20210914 0 1.87 1.94 1.81 1.9 35800 1.9 up up correct
KRMD.US Repro Med Systems Inc 20210914 0 3.04 3.05 2.92 2.99 72422 2.99 down up incorrect
KRNL.US Kernel Group Holdings Inc 20210914 0 9.7 9.73 9.7 9.7 35400 9.7
KRNLU.US Kernel Group Holdings Inc 20210914 0 9.985 9.985 9.985 9.985 300 9.985
KRNLW.US Kernel Group Holdings Inc 20210914 0 0.66 0.6799 0.6 0.66 22573 0.66
KRNT.US Kornit Digital Ltd 20210914 0 144.52 146.98 137.54 140.96 358200 140.96 down down correct
KRNY.US Kearny Financial Corp 20210914 0 12.47 12.5 12.24 12.31 257154 12.2118 down down correct
KRON.US Kronos Bio Inc 20210914 0 23.26 24.63 23.26 23.82 113456 23.82 up up correct
KROS.US Keros Therapeutics Inc 20210914 0 31.01 32.615 31.01 31.74 60900 31.74 up up correct
KRT.US Karat Packaging Inc 20210914 0 23.33 23.33 22.5 22.5 10000 22.5 down down correct
KRTX.US Karuna Therapeutics Inc 20210914 0 118.36 119.62 115.02 115.31 112900 115.31 down up incorrect
KRUS.US Kura Sushi USA Inc 20210914 0 45.82 45.82 43.54 43.72 43000 43.72 down down correct
KRYS.US Krystal Biotech Inc 20210914 0 58.37 58.37 56.195 56.28 63400 56.28 down down correct
KSI.US Kadem Sustainable Impact Corporation 20210914 0 9.64 9.72 9.64 9.7 11700 9.7 up up correct
KSICU.US Kadem Sustainable Impact Corporation 20210914 0 9.96 9.96 9.94 9.96 4600 9.96
KSICW.US Kadem Sustainable Impact Corporation 20210914 0 0.5602 0.5602 0.54 0.54 528 0.54 down down correct
KSPN.US Kaspien Holdings Inc 20210914 0 19.87 20.5721 19.86 20.25 4690 20.25 up up correct
KTCC.US Key Tronic Corporation 20210914 0 6.56 6.65 6.52 6.52 9100 6.52 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210914 0 23.67 23.71 22.03 22.08 1167600 22.08 down down correct
KTRA.US Kintara Therapeutics Inc 20210914 0 1.42 1.44 1.35 1.36 268600 1.36 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20210914 0 0.91 0.91 0.91 0.91 0 0.91
KURA.US Kura Oncology Inc 20210914 0 19.89 20.27 19.41 19.85 665000 19.85 down down correct
KVHI.US KVH Industries Inc 20210914 0 10.06 10.08 9.7 9.71 35000 9.71 down down correct
KVSA.US Khosla Ventures Acquisition Co 20210914 0 9.85 9.87 9.85 9.87 13300 9.87 up up correct
KVSB.US Khosla Ventures Acquisition Co. II 20210914 0 10.37 10.5 10.19 10.26 268200 10.26 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20210914 0 9.76 9.8 9.76 9.785 279000 9.785 up up correct
KXIN.US Kaixin Auto Holdings 20210914 0 3.05 3.13 3.03 3.12 738200 3.12 up up correct
KYMR.US Kymera Therapeutics Inc 20210914 0 63.28 65.55 62.72 63.17 411600 63.17 down down correct
KZIA.US Kazia Therapeutics Limited 20210914 0 10.52 10.85 10.18 10.18 53400 10.18 down down correct
KZR.US Kezar Life Sciences Inc 20210914 0 7.6 9.25 7.33 8.97 648200 8.97 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20210914 0 9.75 9.77 9.73 9.75 3521 9.75
LAAAU.US Lakeshore Acquisition I Corp. Unit 20210914 0 10.08 10.08 10.08 10.08 3600 10.08
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20210914 0 0.69 0.69 0.3605 0.55 1445 0.55 down down correct
LABP.US Landos Biopharma Inc 20210914 0 14.17 14.81 13.75 13.83 30500 13.83 down up incorrect
LAKE.US Lakeland Industries Inc 20210914 0 21.33 21.8 20.8 21.23 90100 21.23 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20210914 0 111.77 111.77 109.52 109.79 417408 107.3718 down down correct
LANC.US Lancaster Colony Corporation 20210914 0 171.28 171.285 168.08 168.86 100099 167.9611 down down correct
LAND.US Gladstone Land Corporation 20210914 0 22.61 22.76 22.35 22.63 151174 22.4714 up up correct
LANDM.US Gladstone Land Corporation 20210914 0 25.95 25.97 25.95 25.97 300 25.5556 up up correct
LANDO.US Gladstone Land Corporation 20210914 0 25.57 25.69 25.5 25.55 11100 25.0617 down up incorrect
LARAX.US LARAX 20210914 0 10.97 10.97 10.97 10.97 0 10.8562
LARK.US Landmark Bancorp Inc 20210914 0 26.2286 26.2381 26.2 26.2 837 24.7726 down down correct
LASR.US nLIGHT Inc 20210914 0 27.45 27.75 27.2 27.5 110900 27.5 up up correct
LAUR.US Laureate Education Inc 20210914 0 17.06 17.3 16.67 16.96 969211 9.537 down down correct
LAWS.US Lawson Products Inc 20210914 0 50.73 50.73 49.3 49.61 17100 49.61 down down correct
LAZR.US Luminar Technologies Inc 20210914 0 16.4 16.79 16.27 16.68 1784600 16.68 up down incorrect
LAZY.US Lazydays Holdings Inc 20210914 0 23.79 24.4 20.99 21.81 356600 21.81 down down correct
LBAI.US Lakeland Bancorp Inc 20210914 0 16.66 16.66 16.23 16.35 199896 16.2328 down down correct
LBC.US Luther Burbank Corporation 20210914 0 12.58 12.65 12.38 12.49 43569 12.3885 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20210914 0 9.47 10.38 8.76 9.1 71200 9.1 down down correct
LBPS.US 4D pharma plc 20210914 0 8.6 8.6 8.2 8.2 23900 8.2 down up incorrect
LBPSW.US 4D pharma plc 20210914 0 0.7902 0.8699 0.7902 0.8338 15803 0.8338 up down incorrect
LBRDA.US Liberty Broadband Corporation 20210914 0 183.785 183.785 172.6 172.94 246500 172.94 down up incorrect
LBRDK.US Liberty Broadband Corporation 20210914 0 185.06 185.42 175.76 177.62 1377700 177.62 down down correct
LBRDP.US Liberty Broadband Corporation 20210914 0 27.89 27.9 27.78 27.8 38100 26.951 down down correct
LBTYA.US Liberty Global plc 20210914 0 28.74 28.855 28.405 28.51 1404443 28.51 down down correct
LBTYB.US Liberty Global plc 20210914 0 29.54 29.54 29.54 29.54 0 29.54
LBTYK.US Liberty Global plc 20210914 0 29.48 29.48 28.42 28.6 3256400 28.6 down down correct
LCA.US Landcadia Holdings IV Inc 20210914 0 9.75 9.79 9.75 9.79 118100 9.79 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20210914 0 9.7 9.72 9.7 9.72 13882 9.72 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20210914 0 9.9 9.9 9.9 9.9 75 9.9
LCAAW.US L Catterton Asia Acquisition Corp 20210914 0 0.7 0.7 0.7 0.7 300 0.7
LCAHU.US Landcadia Holdings IV Inc 20210914 0 9.97 10.02 9.96 10.02 94000 10.02 up up correct
LCAP.US Lionheart Acquisition Corporation II 20210914 0 9.9 9.92 9.9 9.905 67500 9.905 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20210914 0 10.37 10.37 10.37 10.37 0 10.37
LCAPW.US Lionheart Acquisition Corporation II 20210914 0 0.76 0.767 0.755 0.76 20805 0.76
LCID.US Lucid Group Inc. Common Stock 20210914 0 19.19 19.74 18.7 18.95 24118300 18.95 down down correct
LCNB.US LCNB Corp 20210914 0 16.9 16.935 16.52 16.71 32511 16.5422 down down correct
LCRDX.US LCRDX 20210914 0 10.97 10.97 10.97 10.97 0 10.8434
LCRUX.US LCRUX 20210914 0 10.97 10.97 10.97 10.97 0 10.8552
LCUT.US Lifetime Brands Inc 20210914 0 17.73 17.73 17.23 17.38 17574 17.3365 down down correct
LCY.US Landcadia Holdings III Inc 20210914 0 0.015 0.015 0.015 0.015 780291 0.015
LDHA.US LDH Growth Corp I 20210914 0 9.75 9.76 9.73 9.76 100400 9.76 up up correct
LDHAU.US LDH Growth Corp I 20210914 0 9.92 9.92 9.92 9.92 200 9.92
LDHAW.US LDH Growth Corp I 20210914 0 0.7801 0.7998 0.732 0.732 2950 0.732 down down correct
LE.US Lands' End Inc 20210914 0 24.89 24.89 23.81 23.93 171900 23.93 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20210914 0 134.69 134.89 130.85 131.38 287282 130.3513 down up incorrect
LEDS.US SemiLEDs Corporation 20210914 0 9.16 9.32 8.25 8.28 136300 8.28 down down correct
LEE.US Lee Enterprises Incorporated 20210914 0 24.31 24.94 24.31 24.59 11300 24.59 up up correct
LEGA.US Lead Edge Growth Opportunities Ltd 20210914 0 9.7 9.79 9.7 9.78 4100 9.78 up down incorrect
LEGAU.US Lead Edge Growth Opportunities Ltd 20210914 0 9.86 9.86 9.86 9.86 200 9.86
LEGAW.US Lead Edge Growth Opportunities Ltd 20210914 0 0.6697 0.68 0.6697 0.67 22565 0.67 up up correct
LEGH.US Legacy Housing Corporation 20210914 0 18.73 18.73 18.18 18.24 17200 18.24 down down correct
LEGN.US Legend Biotech Corporation 20210914 0 36.88 39.36 36.88 37.8 205600 37.8 up up correct
LEGOU.US Legato Merger Corp 20210914 0 14.5 14.5 14.5 14.5 0 14.5
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210914 0 51.09 51.09 51.09 51.09 0 48.5094
LESL.US Leslie's Inc 20210914 0 23.15 23.17 21.79 22.38 2401000 22.38 down down correct
LEVL.US Level One Bancorp Inc 20210914 0 28.1106 28.4899 28 28 7329 27.9036 down down correct
LEVLP.US Level One Bancorp Inc 20210914 0 27.25 27.25 27.25 27.25 0 26.7883
LEXX.US Lexaria Bioscience Corp 20210914 0 6.08 6.47 5.966 6.25 207100 6.25 up up correct
LEXXW.US Lexaria Bioscience Corp 20210914 0 2.4 2.4 2.32 2.32 1379 2.32 down down correct
LFMD.US LifeMD Inc 20210914 0 7 7.15 6.57 6.71 434500 6.71 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20210914 0 15.45 16.05 15.2 15.66 632600 15.66 up up correct
LFTR.US Lefteris Acquisition Corp 20210914 0 9.75 9.78 9.75 9.78 8200 9.78 up up correct
LFTRU.US Lefteris Acquisition Corp 20210914 0 10.03 10.11 9.96 10.02 600 10.02 down down correct
LFTRW.US Lefteris Acquisition Corp 20210914 0 0.8601 0.8899 0.8253 0.87 66520 0.87 up up correct
LFUS.US Littelfuse Inc 20210914 0 268.29 268.5 262.18 263.3 81787 262.8742 down down correct
LFVN.US LifeVantage Corporation 20210914 0 7.61 7.77 7.3 7.34 59000 7.34 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20210914 0 9.69 9.74 9.69 9.71 148100 9.71 up down incorrect
LGACU.US Lazard Growth Acquisition Corp. I 20210914 0 9.85 9.89 9.82 9.85 21700 9.85
LGACW.US Lazard Growth Acquisition Corp. I 20210914 0 0.8001 0.97 0.7599 0.7599 31530 0.7599 down down correct
LGHL.US Lion Group Holding Ltd 20210914 0 1.268 1.29 1.21 1.21 329900 1.21 down down correct
LGHLW.US Lion Financial Group Limited 20210914 0 0.1401 0.1415 0.1325 0.1326 24335 0.1326 down down correct
LGIH.US LGI Homes Inc 20210914 0 153.98 154.72 149.54 151.09 181200 151.09 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20210914 0 133.58 135.02 130.51 132.04 130000 132.04 down down correct
LGO.US Largo Resources Ltd 20210914 0 12.86 12.86 12.4101 12.63 68135 12.63 down up incorrect
LGVN.US Longeveron Inc 20210914 0 3.61 3.67 3.44 3.49 178916 3.49 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210914 0 9.74 9.75 9.74 9.75 600 9.75 up up correct
LHCG.US LHC Group Inc 20210914 0 175.89 175.91 169.16 169.7 259600 169.7 down down correct
LHDX.US Lucira Health Inc 20210914 0 9.75 9.975 8.45 8.54 372600 8.54 down down correct
LI.US Li Auto Inc 20210914 0 29.7 30.45 29.445 29.81 6411640 29.81 up up correct
LIDR.US Aeye Inc 20210914 0 8.1 8.225 7.6 7.65 144200 7.65 down down correct
LIDRW.US AEye Inc 20210914 0 1.1 1.19 1.06 1.11 20800 1.11 up up correct
LIFE.US aTyr Pharma Inc 20210914 0 12.31 12.97 8.8 9 108863600 9 down down correct
LILA.US Liberty Latin America Ltd 20210914 0 13.65 13.68 13.18 13.26 331100 13.26 down down correct
LILAK.US Liberty Latin America Ltd 20210914 0 13.86 13.86 13.24 13.3 2036700 13.3 down down correct
LILM.US Lilium NV 20210914 0 9.6 9.7 9.14 9.41 749100 9.41 down down correct
LILMW.US Lilium Equity Warrants 20210914 0 1.66 1.71 1.52 1.55 81100 1.55 down down correct
LINC.US Lincoln Educational Services Corporation 20210914 0 6.12 6.25 6.12 6.17 27800 6.17 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210914 0 13.76 13.9 13.24 13.29 101100 13.29 down down correct
LINK.US Interlink Electronics Inc 20210914 0 11.6 11.6 11.55 11.59 1418 11.59 down up incorrect
LIQT.US LiqTech International Inc 20210914 0 5.49 5.49 5.06 5.15 37500 5.15 down down correct
LITE.US Lumentum Holdings Inc 20210914 0 87.7 87.8 85.23 85.91 413500 85.91 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20210914 0 9.728 9.728 9.728 9.728 200 9.728
LITTU.US Logistics Innovation Technologies Corp. Units 20210914 0 9.94 9.94 9.94 9.94 0 9.94
LIVE.US Live Ventures Incorporated 20210914 0 36 37.14 34.02 35.8 17400 35.8 down down correct
LIVN.US LivaNova PLC 20210914 0 84.02 84.11 82.54 83.6 121300 83.6 down up incorrect
LIVX.US LiveXLive Media Inc 20210914 0 3.4 3.43 3.21 3.25 409900 3.25 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210914 0 2.24 2.25 2.18 2.19 39300 2.19 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20210914 0 0.615 0.615 0.6139 0.6139 1263 0.6139 down down correct
LIZI.US Lizhi Inc 20210914 0 3.89 3.94 3.72 3.78 554400 3.78 down down correct
LJAQ.US LightJump Acquisition Corporation 20210914 0 9.8 9.82 9.795 9.82 80325 9.82 up up correct
LJAQU.US LightJump Acquisition Corporation 20210914 0 10.027 10.03 10.027 10.03 1400 10.03 up down incorrect
LJAQW.US LightJump Acquisition Corporation 20210914 0 0.51 0.5599 0.51 0.5449 3243 0.5449 up up correct
LJPC.US La Jolla Pharmaceutical Company 20210914 0 4 4.08 3.89 4 94349 4
LK.US Luckin Coffee Inc 20210914 0 0.09 0.1 0.09 0.1 36000 0.1 up up correct
LKCO.US Luokung Technology Corp 20210914 0 1.39 1.4 1.33 1.34 1641400 1.34 down down correct
LKFN.US Lakeland Financial Corporation 20210914 0 64.96 65.4 63.675 64.09 108526 64.09 down down correct
LKQ.US LKQ Corporation 20210914 0 51.04 51.31 50.72 51.11 1473731 50.8879 up up correct
LLL.US JX Luxventure Ltd 20210914 0 3.76 3.98 3.511 3.65 931541 3.65 down down correct
LLNW.US Limelight Networks Inc 20210914 0 2.53 2.56 2.38 2.41 3569800 2.41 down down correct
LMACA.US Liberty Media Acquisition Corporation 20210914 0 10.09 10.16 10.07 10.15 20000 10.15 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210914 0 10.43 10.49 10.38 10.44 13200 10.44 up up correct
LMACW.US Liberty Media Acquisition Corporation 20210914 0 1.65 1.69 1.64 1.67 5953 1.67 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20210914 0 9.945 9.95 9.94 9.95 2400 9.95 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210914 0 10.34 10.35 10.34 10.35 3700 10.35 up up correct
LMAOW.US LMF Acquisition Opportunities Inc 20210914 0 0.398 0.4 0.393 0.394 35496 0.394 down down correct
LMAT.US LeMaitre Vascular Inc 20210914 0 57.3 58.035 56.513 57.34 112614 57.2222 up up correct
LMB.US Limbach Holdings Inc 20210914 0 6.85 7.06 6.76 6.82 106200 6.82 down down correct
LMDX.US LumiraDx Limited Common Shares 20210914 0 9.98 9.98 9.96 9.965 280500 9.965 down up incorrect
LMFA.US LM Funding America Inc 20210914 0 4.76 4.76 4.45 4.47 124500 4.47 down down correct
LMNL.US Liminal BioSciences Inc 20210914 0 2.56 2.59 2.47 2.57 98500 2.57 up up correct
LMNR.US Limoneira Company 20210914 0 15.46 15.69 14.64 15.33 55605 15.1821 down down correct
LMPX.US LMP Automotive Holdings Inc 20210914 0 17.63 17.63 16.37 16.4 34300 16.4 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210914 0 16.47 18.3 16.45 16.57 644069 16.3688 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210914 0 25.4012 25.4012 25.4 25.4 741 24.9635 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20210914 0 25.1789 25.24 25.1789 25.24 5086 24.7522 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210914 0 25.37 25.38 25.37 25.38 1390 24.8818 up up correct
LMST.US Limestone Bancorp Inc 20210914 0 17.45 17.45 17.45 17.45 2400 17.45
LNDC.US Landec Corporation 20210914 0 10.46 10.46 10.13 10.21 117800 10.21 down down correct
LNSR.US LENSAR Inc 20210914 0 8.07 8.2 8.07 8.145 8300 8.145 up down incorrect
LNT.US Alliant Energy Corporation 20210914 0 59.44 59.66 59.08 59.28 631855 58.8602 down down correct
LNTH.US Lantheus Holdings Inc 20210914 0 25.24 25.24 24.49 24.58 298300 24.58 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210914 0 6.23 6.36 6.2262 6.3 20048 6.0496 up down incorrect
LOB.US Live Oak Bancshares Inc 20210914 0 56.09 56.09 54.48 55.1 200035 55.1 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210914 0 17.42 17.42 17.02 17.18 78400 17.18 down down correct
LOGC.US LogicBio Therapeutics Inc 20210914 0 4.77 4.8 4.6 4.63 27600 4.63 down down correct
LOGI.US Logitech International S.A 20210914 0 100.05 100.34 98.641 99.01 591680 98.0353 down down correct
LOOP.US Loop Industries Inc 20210914 0 11.23 11.42 10.12 10.27 215700 10.27 down down correct
LOPE.US Grand Canyon Education Inc 20210914 0 88.07 88.45 87.3 87.71 258300 87.71 down down correct
LORL.US Loral Space & Communications Inc 20210914 0 39.28 40.32 38.36 38.53 86600 38.53 down up incorrect
LOTZ.US CarLotz Inc 20210914 0 4.04 4.05 3.81 3.85 1885100 3.85 down down correct
LOTZW.US CarLotz Inc 20210914 0 0.9 0.97 0.8603 0.8603 4675 0.8603 down down correct
LOVE.US The Lovesac Company 20210914 0 63.02 67.31 61.801 65.2 634600 65.2 up up correct
LPCN.US Lipocine Inc 20210914 0 1.18 1.1908 1.1 1.11 1741529 1.11 down down correct
LPLA.US LPL Financial Holdings Inc 20210914 0 145.22 145.76 142.465 143 212809 142.786 down down correct
LPRO.US Open Lending Corporation 20210914 0 41.5 42.02 39.875 40.02 693400 40.02 down down correct
LPSN.US LivePerson Inc 20210914 0 66.22 66.5 64.7 64.93 370100 64.93 down down correct
LPTH.US LightPath Technologies Inc 20210914 0 2.19 2.23 2.11 2.11 74800 2.11 down up incorrect
LPTX.US Leap Therapeutics Inc 20210914 0 1.75 1.86 1.711 1.79 5341700 1.79 up up correct
LQDA.US Liquidia Corporation 20210914 0 2.71 2.72 2.58 2.61 201100 2.61 down down correct
LQDT.US Liquidity Services Inc 20210914 0 24.63 24.73 23.04 23.31 127300 23.31 down down correct
LRCX.US Lam Research Corporation 20210914 0 600.61 611.3958 598.63 603.5 1181270 600.7036 up up correct
LRFC.US Logan Ridge Finance Corp 20210914 0 25.95 26.74 25.89 26.295 5700 26.295 up up correct
LRMR.US Larimar Therapeutics Inc 20210914 0 12.98 13.91 11.89 13.06 155500 13.06 up up correct
LSBK.US Lake Shore Bancorp Inc 20210914 0 14.75 14.96 14.75 14.8984 11108 14.761 up up correct
LSCC.US Lattice Semiconductor Corporation 20210914 0 64.51 65.76 63.58 65.2 693800 65.2 up up correct
LSEA.US Landsea Homes Corporation 20210914 0 8.8 8.83 8.65 8.68 36400 8.68 down down correct
LSEAW.US Landsea Homes Corporation 20210914 0 0.255 0.255 0.255 0.255 1087 0.255
LSTR.US Landstar System Inc 20210914 0 161.54 162.09 158.19 159.42 301516 159.1934 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20210914 0 48.19 48.51 47.26 48.15 666900 48.15 down down correct
LSXMB.US The Liberty SiriusXM Group 20210914 0 52.098 52.098 52.098 52.098 0 52.098
LSXMK.US The Liberty SiriusXM Group 20210914 0 48.06 48.08 47.18 47.75 698100 47.75 down up incorrect
LTAFX.US Altst Strgs Fd A 20210914 0 6.53 6.53 6.53 6.53 0 6.5261
LTBR.US Lightbridge Corporation 20210914 0 5.9 5.9 5.05 5.08 305100 5.08 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210914 0 6.22 6.22 6.22 6.22 0 6.2102
LTCH.US Latch Inc 20210914 0 13.6 13.97 12.97 13.15 967500 13.15 down down correct
LTCHW.US Latch Inc 20210914 0 4.41 4.5 4.25 4.3 7689 4.3 down down correct
LTIFX.US LTIFX 20210914 0 6.58 6.58 6.58 6.58 0 6.58
LTRN.US Lantern Pharma Inc 20210914 0 13.05 13.29 11.87 12.21 67100 12.21 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210914 0 3.81 3.82 3.6 3.66 673800 3.66 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20210914 0 28 28 28 28 0 28
LTRX.US Lantronix Inc 20210914 0 6.24 6.42 6.15 6.19 194400 6.19 down down correct
LULU.US Lululemon Athletica Inc 20210914 0 426.74 427.69 419.39 420.5 853700 420.5 down down correct
LUMO.US Lumos Pharma Inc 20210914 0 10.17 10.27 10 10 40100 10 down down correct
LUNA.US Luna Innovations Incorporated 20210914 0 10.47 10.47 10.15 10.2 120500 10.2 down down correct
LUNG.US Pulmonx Corporation 20210914 0 38.46 38.73 37.18 37.85 324700 37.85 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210914 0 9.84 9.84 9.81 9.84 7900 9.84
LUXAU.US Lux Health Tech Acquisition Corp 20210914 0 10.2266 10.26 10.1101 10.26 15307 10.26 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20210914 0 1.13 1.13 1.08 1.115 21200 1.115 down down correct
LVO.US LiveOne Inc 20210914 0 3.4 3.43 3.21 3.25 409900 3.25 down down correct
LVOX.US LiveVox Holding Inc 20210914 0 6.97 7.17 6.835 6.96 132800 6.96 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20210914 0 8.12 8.12 7.921 7.921 1006 7.921 down down correct
LVOXW.US LiveVox Holding Inc 20210914 0 1.16 1.2 1.16 1.2 4170 1.2 up up correct
LVRA.US Levere Holdings Corp 20210914 0 9.74 9.75 9.73 9.75 655300 9.75 up up correct
LVRAU.US Levere Holdings Corp 20210914 0 9.99 9.99 9.99 9.99 0 9.99
LVRAW.US Levere Holdings Corp 20210914 0 1.0726 1.09 0.9799 1.09 5110 1.09 up up correct
LVTX.US Lava Therapeutics B.V 20210914 0 6.33 6.624 6.07 6.3 21800 6.3 down down correct
LWAY.US Lifeway Foods Inc 20210914 0 5.57 5.85 5.57 5.68 20700 5.68 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20210914 0 10 10.14 9.68 9.78 231600 9.78 down down correct
LX.US LexinFintech Holdings Ltd 20210914 0 6.5 6.535 6.18 6.24 1871700 6.24 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210914 0 9.31 9.4 8.62 8.85 34500 8.85 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20210914 0 4.66 4.7 4.44 4.46 572500 4.46 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20210914 0 15.88 16.04 14.08 14.51 403800 14.51 down down correct
LYFT.US Lyft Inc 20210914 0 51.59 52.21 50.08 50.53 5012700 50.53 down up incorrect
LYL.US Dragon Victory International Limited 20210914 0 1.33 1.42 1.29 1.34 185800 1.34 up up correct
LYRA.US Lyra Therapeutics Inc 20210914 0 8.25 8.64 8 8.1 37800 8.1 down down correct
LYTS.US LSI Industries Inc 20210914 0 7.9 7.9 7.56 7.67 65124 7.622 down down correct
LZ.US LegalZoom.com Inc 20210914 0 34.42 35.37 34.255 34.31 234966 34.31 down down correct
MACA.US Moringa Acquisition Corp 20210914 0 9.68 9.68 9.68 9.68 100 9.68
MACAU.US Moringa Acquisition Corp 20210914 0 9.96 9.96 9.96 9.96 0 9.96
MACAW.US Moringa Acquisition Corp 20210914 0 0.6099 0.6099 0.58 0.58 1775 0.58 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210914 0 4.41 4.47 4.3 4.33 23300 4.33 down down correct
MACQ.US MCAP Acquisition Corp 20210914 0 9.8 9.85 9.8 9.85 440 9.85 up up correct
MACU.US Mallard Acquisition Corp 20210914 0 9.97 9.97 9.97 9.97 0 9.97
MACUU.US Mallard Acquisition Corp 20210914 0 10.18 10.18 10.18 10.18 0 10.18
MACUW.US Mallard Acquisition Corp 20210914 0 0.2507 0.27 0.2507 0.2552 26119 0.2552 up up correct
MANH.US Manhattan Associates Inc 20210914 0 162.93 165.68 161.81 162.44 355100 162.44 down down correct
MANT.US ManTech International Corporation 20210914 0 80.73 81.36 77.46 77.59 194851 77.1505 down up incorrect
MAPS.US WM Technology Inc 20210914 0 14.23 14.83 14.14 14.41 628400 14.41 up up correct
MAPSW.US WM Technology Inc 20210914 0 4.86 4.86 4.85 4.85 1600 4.85 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20210914 0 10 10.01 10 10.01 7100 10.01 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20210914 0 10.2 10.265 10.2 10.265 4400 10.265 up up correct
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20210914 0 0.5501 0.5599 0.5 0.5001 28830 0.5001 down down correct
MAR.US Marriott International Inc 20210914 0 139.97 142.69 139 142.34 2159400 142.34 up up correct
MARA.US Marathon Digital Holdings Inc 20210914 0 36.7 37.27 34.41 34.68 7443600 34.68 down down correct
MARK.US Remark Holdings Inc 20210914 0 1.25 1.26 1.19 1.19 596300 1.19 down up incorrect
MARPS.US Marine Petroleum Trust 20210914 0 4.15 4.45 4.0622 4.0732 13143 3.9799 down up incorrect
MASI.US Masimo Corporation 20210914 0 271.34 272.94 268.02 271.62 194000 271.62 up up correct
MASS.US 908 Devices Inc 20210914 0 36.47 37 35.88 35.99 241900 35.99 down down correct
MAT.US Mattel Inc 20210914 0 20.63 20.74 19.93 20.31 3096500 20.31 down up incorrect
MATW.US Matthews International Corporation 20210914 0 33.1 33.1 31.95 32.13 126239 32.13 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210914 0 18.26 18.38 17.566 17.86 297500 17.86 down down correct
MAYS.US J.W. Mays Inc 20210914 0 34.47 34.99 34.32 34.8 800 34.8 up down incorrect
MBCN.US Middlefield Banc Corp 20210914 0 23.56 23.56 23.56 23.56 2087 23.3667
MBII.US Marrone Bio Innovations Inc 20210914 0 0.91 0.92 0.87 0.9 442500 0.9 down down correct
MBIN.US Merchants Bancorp 20210914 0 37.18 37.41 35.98 36.09 55439 36.0174 down down correct
MBINN.US Merchants Bancorp 20210914 0 26.692 26.692 26.4 26.42 9700 26.0464 down down correct
MBINO.US Merchants Bancorp 20210914 0 26.25 26.29 26.03 26.05 12200 25.679 down down correct
MBINP.US Merchants Bancorp 20210914 0 27.23 27.23 26.97 26.97 2700 26.5555 down down correct
MBIO.US Mustang Bio Inc 20210914 0 2.81 2.875 2.73 2.73 733300 2.73 down down correct
MBNKP.US Medallion Bank 20210914 0 27.4 27.4 27.112 27.112 5800 26.6145 down down correct
MBOT.US Microbot Medical Inc 20210914 0 6.9 7.06 6.75 6.83 26900 6.83 down up incorrect
MBRX.US Moleculin Biotech Inc 20210914 0 3.05 3.09 2.92 2.93 131890 2.93 down down correct
MBTC.US Nocturne Acquisition Corporation 20210914 0 9.97 9.97 9.96 9.97 121100 9.97
MBTCR.US Nocturne Acquisition Corporation 20210914 0 0.551 0.6016 0.4 0.405 33398 0.405 down down correct
MBTCU.US Nocturne Acquisition Corporation 20210914 0 10.361 10.361 10.34 10.36 12100 10.36 down down correct
MBUU.US Malibu Boats Inc 20210914 0 70.07 70.1 67.79 67.81 216000 67.81 down down correct
MBWM.US Mercantile Bank Corporation 20210914 0 30.5 30.5 29.49 29.64 47293 29.373 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20210914 0 9.97 9.98 9.96 9.97 297500 9.97
MCADR.US Mountain Crest Acquisition Corp. II 20210914 0 0.745 0.7458 0.71 0.71 97320 0.71 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210914 0 10.58 10.58 10.58 10.58 0 10.58
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20210914 0 9.74 9.74 9.74 9.74 0 9.74
MCAEU.US Mountain Crest Acquisition Corp. III 20210914 0 10.21 10.263 10.18 10.18 6400 10.18 down down correct
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20210914 0 0.38 0.38 0.38 0.38 200 0.38
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20210914 0 10.104 10.104 10.104 10.104 800 10.104
MCBC.US Macatawa Bank Corporation 20210914 0 7.85 7.9525 7.74 7.75 99673 7.6798 down down correct
MCBS.US MetroCity Bankshares Inc 20210914 0 20.025 20.025 19.45 19.46 28000 19.46 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210914 0 11.59 11.59 11.59 11.59 0 11.3598
MCFE.US McAfee Corp 20210914 0 21.83 21.96 21.12 21.32 2121600 21.2065 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20210914 0 25.58 25.58 24.5 24.74 225300 24.74 down down correct
MCHP.US Microchip Technology Incorporated 20210914 0 161.56 162.33 159.04 160.65 3584390 80.1001 down down correct
MCHX.US Marchex Inc 20210914 0 3.04 3.06 2.99 3.04 54400 3.04
MCMJ.US Merida Merger Corp. I 20210914 0 9.98 9.98 9.95 9.972 2500 9.972 down down correct
MCMJW.US Merida Merger Corp. I 20210914 0 1.13 1.15 1.09 1.13 43849 1.13
MCRB.US Seres Therapeutics Inc 20210914 0 5.91 5.91 5.41 5.46 2849514 5.46 down down correct
MCRI.US Monarch Casino & Resort Inc 20210914 0 64.26 64.26 61.88 63.05 56800 63.05 down down correct
MDB.US MongoDB Inc 20210914 0 486.47 506.48 486.47 505.21 924300 505.21 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210914 0 80.12 80.92 78.9 79.18 79000 79.18 down up incorrect
MDGS.US Medigus Ltd 20210914 0 1.46 1.46 1.39 1.4 136300 1.4 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20210914 0 0.4401 0.48 0.44 0.48 2086 0.48 up down incorrect
MDIA.US MediaCo Holding Inc 20210914 0 7.9 8.24 7.32 7.32 672400 7.32 down down correct
MDJH.US MDJM Ltd 20210914 0 4.716 4.94 4.71 4.71 12000 4.71 down down correct
MDLZ.US Mondelez International Inc 20210914 0 60.76 60.98 60.19 60.35 3858489 59.6738 down down correct
MDNA.US Medicenna Therapeutics Corp 20210914 0 2.67 2.7 2.56 2.57 81500 2.57 down down correct
MDRR.US Medalist Diversified REIT Inc 20210914 0 1.27 1.29 1.22 1.24 120258 1.2203 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210914 0 22.8 22.8 22.2 22.2 1300 21.725 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20210914 0 14.36 14.47 13.81 13.85 1344100 13.85 down down correct
MDVL.US Medavail Holdings Inc 20210914 0 3.37 3.44 3.1 3.17 293200 3.17 down up incorrect
MDWD.US MediWound Ltd 20210914 0 3.72 3.793 3.51 3.55 124600 3.55 down down correct
MDWT.US Midwest Holding Inc 20210914 0 38.61 38.97 37 37.63 5600 37.63 down down correct
MDXG.US MiMedx Group Inc 20210914 0 6.28 6.29 5.4101 5.57 5803833 5.57 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20210914 0 8.15 8.49 8.12 8.26 741900 8.26 up down incorrect
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20210914 0 9.92 9.94 9.92 9.94 6852 9.94 up up correct
MEDP.US Medpace Holdings Inc 20210914 0 187.26 188.065 180.63 181.07 264600 181.07 down down correct
MEDS.US TRxADE HEALTH Inc 20210914 0 5.21 5.21 4.9 5 92400 5 down up incorrect
MEIP.US MEI Pharma Inc 20210914 0 2.87 2.89 2.78 2.81 281600 2.81 down down correct
MELI.US MercadoLibre Inc 20210914 0 1861.3101 1875 1837.53 1856.34 174700 1856.34 down down correct
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20210914 0 10.125 10.15 10.125 10.15 20400 10.15 up up correct
MEOH.US Methanex Corporation 20210914 0 39.69 39.76 38.79 38.91 326512 38.662 down down correct
MERC.US Mercer International Inc 20210914 0 11.16 11.16 10.86 10.97 322818 10.8469 down down correct
MESA.US Mesa Air Group Inc 20210914 0 7.69 7.78 7.45 7.55 339500 7.55 down down correct
MESO.US Mesoblast Limited 20210914 0 6.44 6.44 6.3 6.36 217100 6.36 down down correct
METC.US Ramaco Resources Inc 20210914 0 11.79 12.08 11.07 11.21 270800 11.21 down down correct
METCL.US METCL 20210914 0 26.74 27.08 26.7 26.87 7900 26.87 up up correct
METX.US Meten EdtechX Education Group Ltd 20210914 0 0.37 0.38 0.34 0.36 23273800 0.36 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210914 0 0.165 0.165 0.15 0.1539 17380 0.1539 down down correct
MEUSW.US 23andMe Holding Co. Warrant 20210914 0 1.41 1.56 1.41 1.4801 30584 1.4801 up down incorrect
MF.US Missfresh Limited American Depositary Shares 20210914 0 4.19 4.35 4.05 4.08 289900 4.08 down down correct
MFH.US Mercurity Fintech Holding Inc 20210914 0 2.84 2.9 2.59 2.66 178400 2.66 down down correct
MFIN.US Medallion Financial Corp 20210914 0 8.75 8.75 8.49 8.55 8700 8.55 down down correct
MGEE.US MGE Energy Inc 20210914 0 79 79.94 78.09 78.66 74040 78.2549 down down correct
MGI.US MoneyGram International Inc 20210914 0 8.87 8.9 8.27 8.65 3626700 8.65 down down correct
MGIC.US Magic Software Enterprises Ltd 20210914 0 20.71 20.84 20.5 20.63 12700 20.63 down down correct
MGLN.US Magellan Health Inc 20210914 0 94.7 94.7 94.58 94.63 222900 94.63 down up incorrect
MGNI.US Magnite Inc 20210914 0 29.39 30.67 29.12 29.57 2260300 29.57 up up correct
MGNX.US MacroGenics Inc 20210914 0 27.32 27.43 26.49 27.2 848800 27.2 down down correct
MGPI.US MGP Ingredients Inc 20210914 0 64.14 64.195 62.73 62.99 55907 62.8919 down down correct
MGRC.US McGrath RentCorp 20210914 0 69.25 69.35 68.18 68.38 64297 67.9886 down down correct
MGTA.US Magenta Therapeutics Inc 20210914 0 6.34 6.41 6.09 6.13 172400 6.13 down down correct
MGTX.US MeiraGTx Holdings plc 20210914 0 12.56 13.13 12.56 12.62 80400 12.62 up up correct
MGYR.US Magyar Bancorp Inc 20210914 0 10.83 10.92 10.83 10.91 5176 10.7983 up up correct
MHLD.US Maiden Holdings Ltd 20210914 0 3.15 3.19 3.1 3.14 76800 3.14 down down correct
MICT.US MICT Inc 20210914 0 2.2 2.2 1.87 1.91 6251600 1.91 down down correct
MIDD.US The Middleby Corporation 20210914 0 177.31 177.31 173.59 173.81 364489 173.81 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210914 0 14.99 15.55 14.54 14.74 4000 14.74 down down correct
MILE.US Metromile Inc 20210914 0 4.18 4.21 3.94 4.01 3493200 4.01 down down correct
MILEW.US Metromile Inc 20210914 0 0.9904 1.01 0.9125 0.98 4911 0.98 down down correct
MIME.US Mimecast Limited 20210914 0 69.04 69.62 67.119 68.11 542500 68.11 down up incorrect
MIND.US MIND Technology Inc 20210914 0 1.95 2 1.91 1.91 43400 1.91 down down correct
MINDP.US MIND Technology Inc 20210914 0 25.36 25.4201 25.36 25.4201 824 24.856 up up correct
MINM.US Minim Inc. Common Stock 20210914 0 2.22 2.25 2.09 2.09 132000 2.09 down down correct
MIR.US WT 20210914 0 1.75 1.9 1.75 1.9 53802 1.9 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20210914 0 18.59 18.6 17.51 17.82 136600 17.82 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20210914 0 8.1 8.53 8.1 8.38 12100 8.38 up up correct
MIST.US Milestone Pharmaceuticals Inc 20210914 0 5.57 5.69 5.39 5.53 20000 5.53 down up incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20210914 0 9.64 9.65 9.63 9.64 9400 9.64
MITAU.US Coliseum Acquisition Corp. Unit 20210914 0 9.83 9.83 9.8 9.8 11600 9.8 down up incorrect
MITAW.US Coliseum Acquisition Corp. Warrant 20210914 0 0.63 0.63 0.63 0.63 572 0.63
MITC.US MeaTech 3D Ltd 20210914 0 5.18 5.34 5.15 5.31 387600 5.31 up up correct
MITK.US Mitek Systems Inc 20210914 0 20.86 21.02 19.77 19.87 457100 19.87 down down correct
MITO.US Stealth BioTherapeutics Corp 20210914 0 1.32 1.36 1.15 1.35 1380500 1.35 up up correct
MKD.US Molecular Data Inc 20210914 0 0.475 0.49 0.418 0.43 6760300 0.43 down up incorrect
MKSI.US MKS Instruments Inc 20210914 0 150.67 152.43 149.865 151.26 317383 151.26 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210914 0 8.18 8.85 8.128 8.64 364400 8.64 up up correct
MKTWW.US MarketWise Inc. Warrant 20210914 0 1.25 1.25 1.08 1.16 166675 1.16 down down correct
MKTX.US MarketAxess Holdings Inc 20210914 0 435.36 438.05 420.79 426.24 275381 425.5515 down down correct
MKTY.US Mechanical Technology Incorporated 20210914 0 9.04 9.32 8.45 8.64 163900 8.64 down down correct
MKTYP.US Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock 20210914 0 25 25.24 24.86 24.86 10039 24.2785 down down correct
MLAB.US Mesa Laboratories Inc 20210914 0 284.99 306.69 284.99 302.92 103342 302.7651 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210914 0 9.91 9.91 9.91 9.91 0 9.91
MLACU.US Malacca Straits Acquisition Company Limited 20210914 0 10.11 10.11 10.11 10.11 0 10.11
MLACW.US Malacca Straits Acquisition Company Limited 20210914 0 0.3845 0.3845 0.3682 0.3728 8905 0.3728 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20210914 0 11.68 12.03 11.55 11.95 10521500 11.95 up up correct
MLHR.US Herman Miller Inc 20210914 0 40.79 40.86 39.95 40.5 422200 40.5 down down correct
MLKN.US MillerKnoll Inc 20210914 0 40.79 40.86 39.95 40.5 422229 40.319 down down correct
MLVF.US Malvern Bancorp Inc 20210914 0 17.14 17.14 17 17.02 7800 17.02 down down correct
MMAT.US Meta Materials Inc 20210914 0 5.29 5.77 5.11 5.14 21920600 5.14 down down correct
MMLP.US Martin Midstream Partners L.P 20210914 0 3.14 3.2299 3.0905 3.21 116461 3.2049 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210914 0 2.87 2.88 2.77 2.83 76000 2.83 down down correct
MMSI.US Merit Medical Systems Inc 20210914 0 72 72.5 70.63 71.55 209700 71.55 down up incorrect
MMYT.US MakeMyTrip Limited 20210914 0 24.92 25.27 24.51 24.86 234000 24.86 down down correct
MNDO.US MIND C.T.I. Ltd 20210914 0 3.25 3.25 3.18 3.19 26600 3.19 down up incorrect
MNDT.US Mandiant Inc. 20210914 0 18.591 19.09 18.485 18.57 3183500 18.57 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20210914 0 369.5 376.41 362 369.82 146500 369.82 up down incorrect
MNKD.US MannKind Corporation 20210914 0 4.76 5.02 4.68 4.76 4088800 4.76
MNMD.US Mind Medicine (MindMed) Inc 20210914 0 2.4 2.41 2.27 2.29 4940300 2.29 down down correct
MNOV.US MediciNova Inc 20210914 0 4.12 4.15 3.85 3.94 148000 3.94 down down correct
MNPR.US Monopar Therapeutics Inc 20210914 0 5.09 5.113 4.65 4.68 72500 4.68 down down correct
MNRO.US Monro Inc 20210914 0 56.08 56.08 54.56 54.96 114328 54.7085 down up incorrect
MNSB.US MainStreet Bancshares Inc 20210914 0 23.03 23.03 22.66 22.88 8400 22.88 down down correct
MNSBP.US MainStreet Bancshares Inc 20210914 0 27.47 27.47 27.47 27.47 900 27.0015
MNST.US Monster Beverage Corporation 20210914 0 95.62 96.2 94.83 94.96 1518300 94.96 down down correct
MNTK.US Montauk Renewables Inc 20210914 0 9.73 10.54 9.31 10.26 426000 10.26 up up correct
MNTS.US Momentus Inc 20210914 0 10.19 10.4 9.4 9.47 593700 9.47 down down correct
MNTSW.US Momentus Inc 20210914 0 2.13 2.15 1.93 1.93 7067 1.93 down down correct
MNTV.US Momentive Global Inc 20210914 0 19.9 20.1 19.47 19.56 408100 19.56 down down correct
MNTX.US Manitex International Inc 20210914 0 7.43 7.62 7.38 7.55 26300 7.55 up up correct
MODV.US ModivCare Inc 20210914 0 171.44 173.05 168.31 172.18 74300 172.18 up up correct
MOFG.US MidWestOne Financial Group Inc 20210914 0 29.61 29.61 29.18 29.26 48901 29.0527 down down correct
MOGO.US Mogo Inc 20210914 0 4.67 4.78 4.47 4.54 516200 4.54 down down correct
MOHO.US ECMOHO Limited 20210914 0 0.67 0.67 0.62 0.63 540000 0.63 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210914 0 20.06 20.58 19.98 20.15 8300 20.15 up up correct
MOMO.US Momo Inc 20210914 0 12.4 12.4 11.85 12 1510000 12 down up incorrect
MON.US Monument Circle Acquisition Corp 20210914 0 9.67 9.72 9.67 9.72 2200 9.72 up up correct
MONCU.US Monument Circle Acquisition Corp 20210914 0 9.92 9.92 9.92 9.92 2389 9.92
MONCW.US Monument Circle Acquisition Corporation 20210914 0 0.5201 0.5396 0.5201 0.5396 6420 0.5396 up up correct
MOR.US MorphoSys AG 20210914 0 12.13 12.4 12.09 12.31 46800 12.31 up up correct
MORF.US Morphic Holding Inc 20210914 0 65.49 67 65.44 66.86 163600 66.86 up up correct
MORN.US Morningstar Inc 20210914 0 272.83 279.32 270.45 274.05 102823 273.7354 up up correct
MOSY.US MoSys Inc 20210914 0 5.46 5.57 5.27 5.34 118846 5.34 down up incorrect
MOTN.US Motion Acquisition Corp 20210914 0 9.95 9.95 9.95 9.95 400 9.95
MOTNU.US Motion Acquisition Corp 20210914 0 10.33 10.33 10.33 10.33 0 10.33
MOTNW.US Motion Acquisition Corp 20210914 0 1.25 1.25 1.22 1.22 17649 1.22 down down correct
MOTS.US Motus GI Holdings Inc 20210914 0 0.774 0.774 0.751 0.759 354400 0.759 down down correct
MOVE.US Movano Inc 20210914 0 3.5 3.65 3.5 3.57 4500 3.57 up up correct
MOXC.US Moxian Inc 20210914 0 7.26 7.63 7.1 7.14 626700 7.14 down down correct
MPAA.US Motorcar Parts of America Inc 20210914 0 18.57 18.64 18.05 18.63 85900 18.63 up up correct
MPACR.US Model Performance Acquisition Corp. Right 20210914 0 0.35 0.35 0.35 0.35 100 0.35
MPACW.US Model Performance Acquisition Corp. Warrant 20210914 0 0.4751 0.4751 0.4751 0.4751 1100 0.4751
MPB.US Mid Penn Bancorp Inc 20210914 0 26.43 26.71 26.1 26.32 124018 26.1445 down down correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210914 0 788 802 788 800 535 800 up up correct
MPWR.US Monolithic Power Systems Inc 20210914 0 491.88 497.13 486.82 495.46 283848 494.2577 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20210914 0 27.38 27.98 27.25 27.55 1578800 27.55 up up correct
MRAM.US Everspin Technologies Inc 20210914 0 6.53 6.57 6.28 6.34 81300 6.34 down down correct
MRBK.US Meridian Corporation 20210914 0 27.76 28.07 27.06 27.06 28457 26.8904 down down correct
MRCC.US Monroe Capital Corporation 20210914 0 11.0883 11.0883 10.89 10.93 63737 10.4466 down down correct
MRCY.US Mercury Systems Inc 20210914 0 47.09 47.09 45.13 45.7 472600 45.7 down up incorrect
MREO.US Mereo BioPharma Group plc 20210914 0 2.63 2.71 2.53 2.54 603100 2.54 down down correct
MRIN.US Marin Software Incorporated 20210914 0 5.67 5.77 5.38 5.4 702400 5.4 down down correct
MRKR.US Marker Therapeutics Inc 20210914 0 1.86 1.87 1.76 1.77 391300 1.77 down down correct
MRLN.US Marlin Business Services Corp 20210914 0 22.17 22.25 22.02 22.18 212913 22.045 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20210914 0 7.22 7.22 6.84 6.91 4200 6.91 down down correct
MRNA.US Moderna Inc 20210914 0 419.27 443.76 418.6331 427.71 14736540 427.71 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210914 0 11.92 11.92 11.3 11.38 211900 11.38 down up incorrect
MRSN.US Mersana Therapeutics Inc 20210914 0 9.307 10.039 8.96 9 1216400 9 down down correct
MRTN.US Marten Transport Ltd 20210914 0 15.95 15.95 15.53 15.66 198252 15.1237 down up incorrect
MRTX.US Mirati Therapeutics Inc 20210914 0 167.54 169.29 159.53 160.2 291500 160.2 down down correct
MRUS.US Merus N.V 20210914 0 26.51 27.18 26.26 26.53 50400 26.53 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210914 0 46.05 47.52 45.35 46.71 4178300 46.71 up up correct
MRVL.US Marvell Technology Inc 20210914 0 62.6 63.03 61.86 62.3 3323664 62.2414 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20210914 0 9.63 9.643 9.63 9.643 6400 9.643 up up correct
MSBI.US Midland States Bancorp Inc 20210914 0 24.4 24.4 23.56 23.81 74141 23.5486 down down correct
MSDA.US MSD Acquisition Corp 20210914 0 9.8 9.8 9.8 9.8 0 9.8
MSDAU.US MSD Acquisition Corp 20210914 0 10.034 10.034 10.034 10.034 1000 10.034
MSDAW.US MSD Acquisition Corp 20210914 0 1.25 1.25 1.08 1.08 8704 1.08 down down correct
MSEX.US Middlesex Water Company 20210914 0 110.4 111.06 107.875 108.87 92787 108.5635 down down correct
MSFDX.US Mlt Strgy Grwt A 20210914 0 12.19 12.19 12.19 12.19 0 11.9479
MSFIX.US The Multi 20210914 0 12.46 12.46 12.46 12.46 0 12.2126
MSFT.US Microsoft Corporation 20210914 0 299.56 301.39 298.1 299.79 21853430 299.2425 up up correct
MSFYX.US The Multi 20210914 0 11.79 11.79 11.79 11.79 0 11.5559
MSGM.US Motorsport Games Inc 20210914 0 14.1 14.44 13.78 13.87 11700 13.87 down down correct
MSTR.US MicroStrategy Incorporated 20210914 0 645 651.01 612.92 618.48 572600 618.48 down down correct
MSVB.US Mid 20210914 0 15.2 15.2 15.125 15.125 2118 15.085 down down correct
MTAC.US MedTech Acquisition Corporation 20210914 0 9.845 9.87 9.81 9.84 49600 9.84 down down correct
MTACU.US MedTech Acquisition Corporation 20210914 0 10.1 10.1 10.1 10.1 0 10.1
MTACW.US MedTech Acquisition Corporation 20210914 0 0.85 0.85 0.85 0.85 5900 0.85
MTBC.US CareCloud Inc 20210914 0 8.61 8.61 7.88 7.99 96600 7.99 down down correct
MTBCP.US CareCloud Inc 20210914 0 29.6 29.73 29.6 29.73 6110 28.8051 up up correct
MTC.US Mmtec Inc 20210914 0 1.32 1.35 1.285 1.29 56800 1.29 down down correct
MTCH.US Match Group Inc 20210914 0 161.72 162.4299 156.84 157.36 3572765 157.36 down down correct
MTCR.US Metacrine Inc 20210914 0 2.97 3.02 2.86 2.9 64900 2.9 down up incorrect
MTEM.US Molecular Templates Inc 20210914 0 6.08 6.58 5.7 5.78 718900 5.78 down down correct
MTEX.US Mannatech Incorporated 20210914 0 34.04 34.19 30.945 33.3962 34138 31.9254 down down correct
MTLS.US Materialise NV 20210914 0 22.9 23.6 22.56 22.81 173900 22.81 down down correct
MTP.US Midatech Pharma plc 20210914 0 1.8 1.82 1.73 1.76 84900 1.76 down down correct
MTRX.US Matrix Service Company 20210914 0 10.03 10.73 9.63 10.11 280600 10.11 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20210914 0 63.73 64.4 61.72 62.7 344700 62.7 down down correct
MTTR.US Matterport Inc 20210914 0 18.18 19.32 17.77 18.45 3615300 18.45 up up correct
MTTRW.US Matterport Inc 20210914 0 6.95 8.06 6.94 7.35 137100 7.35 up up correct
MU.US Micron Technology Inc 20210914 0 73.79 74.12 72.91 73.49 13945140 73.3093 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210914 0 9.87 9.91 9.87 9.89 1597100 9.89 up down incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20210914 0 10.15 10.2 10.13 10.13 1800 10.13 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210914 0 0.648 0.65 0.6 0.6251 73738 0.6251 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210914 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210914 0 9.24 9.47 9.02 9.15 323100 9.15 down down correct
MVBF.US MVB Financial Corp 20210914 0 39.13 39.4499 38.82 38.98 15297 38.8394 down down correct
MVIS.US MicroVision Inc 20210914 0 13.58 13.76 12.9 13.05 4886600 13.05 down up incorrect
MVST.US Microvast Holdings Inc 20210914 0 10.21 10.28 9.7 9.73 1475200 9.73 down down correct
MVSTW.US Microvast Holdings Inc 20210914 0 2.42 2.45 2.26 2.2896 174689 2.2896 down down correct
MXCT.US MaxCyte Inc. 20210914 0 15.08 15.55 14.81 15.42 624600 15.42 up down incorrect
MYFW.US First Western Financial Inc 20210914 0 26.5 26.75 26.4 26.63 19700 26.63 up up correct
MYGN.US Myriad Genetics Inc 20210914 0 33.02 33.29 31.77 31.83 270300 31.83 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20210914 0 7.01 7.15 6.7 6.71 119469 6.71 down up incorrect
MYPS.US Playstudios Inc 20210914 0 4.95 5.08 4.75 4.88 239000 4.88 down down correct
MYPSW.US MYPSW 20210914 0 0.76 0.86 0.76 0.86 6800 0.86 up down incorrect
MYRG.US MYR Group Inc 20210914 0 105.6 105.95 102.4 102.68 97000 102.68 down down correct
MYSZ.US My Size Inc 20210914 0 1.4 1.48 1.35 1.42 308400 1.42 up down incorrect
NAAC.US North Atlantic Acquisition Corporation 20210914 0 9.78 9.78 9.78 9.78 284700 9.78
NAACU.US North Atlantic Acquisition Corporation 20210914 0 9.92 9.92 9.92 9.92 0 9.92
NAACW.US North Atlantic Acquisition Corporation 20210914 0 0.6899 0.8799 0.6899 0.8799 1300 0.8799 up down incorrect
NAII.US Natural Alternatives International Inc 20210914 0 16.87 16.91 15.82 16.04 51200 16.04 down down correct
NAKD.US Naked Brand Group Limited 20210914 0 0.6134 0.6134 0.5875 0.5948 1427178 8.922 down down correct
NAOV.US NanoVibronix Inc 20210914 0 2.25 2.28 2.01 2.01 2698800 2.01 down down correct
NARI.US Inari Medical Inc 20210914 0 79.13 81.34 78.08 81.02 555200 81.02 up up correct
NATH.US Nathan's Famous Inc 20210914 0 63.195 64.803 61.68 62.51 12285 62.166 down down correct
NATI.US National Instruments Corporation 20210914 0 42.47 42.69 41.81 41.91 231775 41.6533 down down correct
NATR.US Nature's Sunshine Products Inc 20210914 0 16.47 16.78 15.74 15.75 68100 15.75 down down correct
NAUT.US Nautilus Biotechnology Inc 20210914 0 7 7.18 6.87 6.9 235300 6.9 down down correct
NAVI.US Navient Corporation 20210914 0 23.557 23.66 23 23.01 1749777 22.8224 down down correct
NBEV.US NewAge Inc 20210914 0 1.57 1.57 1.46 1.46 1485800 1.46 down down correct
NBIX.US Neurocrine Biosciences Inc 20210914 0 97.05 97.63 94.4 94.62 451500 94.62 down up incorrect
NBN.US Northeast Bank 20210914 0 32.14 32.2 31.72 32.04 20246 32.0306 down down correct
NBRV.US Nabriva Therapeutics plc 20210914 0 1.13 1.13 1.06 1.09 483800 1.09 down down correct
NBSE.US NeuBase Therapeutics Inc 20210914 0 3.88 4.04 3.71 3.86 175523 3.86 down down correct
NBST.US Newbury Street Acquisition Corporation 20210914 0 9.7 9.76 9.7 9.7 25400 9.7
NBSTU.US Newbury Street Acquisition Corporation 20210914 0 9.9 9.9 9.9 9.9 1000 9.9
NBTB.US NBT Bancorp Inc 20210914 0 34.46 37.03 33.63 33.72 109781 33.4605 down up incorrect
NBTX.US Nanobiotix S.A 20210914 0 12.17 12.37 12.16 12.24 2900 12.24 up up correct
NCBS.US Nicolet Bankshares Inc 20210914 0 73.48 73.48 70.5 71.21 52800 71.21 down down correct
NCMI.US National CineMedia Inc 20210914 0 2.72 2.75 2.6 2.61 843398 2.5726 down down correct
NCNA.US NuCana plc 20210914 0 2.49 2.53 2.37 2.37 228800 2.37 down down correct
NCNO.US nCino Inc 20210914 0 72.94 75.49 72.56 74.04 832400 74.04 up up correct
NCSM.US NCS Multistage Holdings Inc 20210914 0 28.41 29.67 26.97 29.67 2300 29.67 up up correct
NCTY.US The9 Limited 20210914 0 13.04 13.13 12.3 12.4 632800 12.4 down up incorrect
NDAC.US NightDragon Acquisition Corp 20210914 0 9.71 9.74 9.71 9.74 96500 9.74 up up correct
NDACU.US NightDragon Acquisition Corp 20210914 0 9.82 9.9 9.82 9.87 3000 9.87 up up correct
NDACW.US NightDragon Acquisition Corp 20210914 0 0.86 0.9 0.85 0.86 10029 0.86
NDAQ.US Nasdaq Inc 20210914 0 194.58 196.57 194.58 195.55 464679 195.0194 up up correct
NDLS.US Noodles & Company 20210914 0 12.25 12.25 11.65 11.77 359578 11.77 down down correct
NDRA.US ENDRA Life Sciences Inc 20210914 0 1.81 1.847 1.65 1.73 423900 1.73 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210914 0 0.475 0.475 0.47 0.47 1118 0.47 down down correct
NDSN.US Nordson Corporation 20210914 0 240.78 243.2125 239.4079 242.05 213001 241.5531 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210914 0 10.7 10.72 10.55 10.62 47004 10.5618 down down correct
NEE.US PQ 20210914 0 54.25 54.3973 54.07 54.09 10949 54.09 down down correct
NEGG.US Newegg Commerce Inc 20210914 0 18.26 18.42 17.08 17.3 529100 17.3 down down correct
NEO.US NeoGenomics Inc 20210914 0 51.96 52.5 48.55 48.65 742900 48.65 down down correct
NEOG.US Neogen Corporation 20210914 0 42.44 42.56 41.49 41.57 253800 41.57 down down correct
NEON.US Neonode Inc 20210914 0 6.13 6.24 5.81 5.83 80600 5.83 down down correct
NEPH.US Nephros Inc 20210914 0 8.56 8.56 8.22 8.26 4000 8.26 down down correct
NEPT.US Neptune Wellness Solutions Inc 20210914 0 0.62 0.66 0.57 0.59 3841600 0.59 down down correct
NERV.US Minerva Neurosciences Inc 20210914 0 1.69 1.76 1.64 1.73 511200 1.73 up up correct
NESR.US National Energy Services Reunited Corp 20210914 0 11.99 12.03 11.42 11.63 404600 11.63 down down correct
NESRW.US NESRW 20210914 0 2.08 2.08 2.08 2.08 1 2.08
NETE.US Net Element Inc 20210914 0 9.24 9.47 9.02 9.15 323100 9.15 down down correct
NEWT.US Newtek Business Services Corp 20210914 0 29.65 29.87 29.4 29.53 239372 27.6167 down down correct
NEXI.US NexImmune Inc 20210914 0 14.29 14.83 13.74 14.62 72200 14.62 up up correct
NEXT.US NextDecade Corporation 20210914 0 3.01 3.01 2.69 2.69 839800 2.69 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210914 0 16.61 16.61 16.12 16.2 146044 16.0851 down down correct
NFE.US New Fortress Energy Inc 20210914 0 29.37 29.4557 28.03 28.11 541815 27.996 down down correct
NFLX.US Netflix Inc 20210914 0 584.89 587.28 575.56 577.76 3457000 577.76 down down correct
NGCA.US NextGen Acquisition Corp. II 20210914 0 9.91 9.92 9.88 9.885 411100 9.885 down down correct
NGCAU.US NextGen Acquisition Corp. II 20210914 0 10.18 10.226 10.16 10.18 1600 10.18
NGCAW.US NextGen Acquisition Corp. II 20210914 0 1.64 1.65 1.6 1.6 23595 1.6 down up incorrect
NGM.US NGM Biopharmaceuticals Inc 20210914 0 25.55 26.56 24.87 26.17 242600 26.17 up down incorrect
NGMS.US NeoGames S.A 20210914 0 36.25 38.36 36.21 38.18 1421700 38.18 up down incorrect
NH.US NantHealth Inc 20210914 0 1.88 1.923 1.81 1.82 144900 1.82 down down correct
NHTC.US Natural Health Trends Corp 20210914 0 7.02 7.5 6.92 7.42 30095 7.2398 up up correct
NICE.US NICE Ltd 20210914 0 297.02 298.28 294.57 295.42 137400 295.42 down up incorrect
NICHX.US NICHX 20210914 0 28.07 28.07 28.07 28.07 0 28.07
NICK.US Nicholas Financial Inc 20210914 0 11.36 11.36 11.11 11.36 1700 11.36
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210914 0 8.85 9.14 8.82 8.91 72200 8.91 up down incorrect
NIU.US Niu Technologies 20210914 0 27.76 27.76 26.33 26.5 387500 26.5 down down correct
NK.US NantKwest Inc 20210914 0 39.08 39.18 38.6 38.66 43747 38.66 down down correct
NKLA.US Nikola Corporation 20210914 0 9.96 10.339 9.745 9.91 8772200 9.91 down down correct
NKSH.US National Bankshares Inc 20210914 0 36.5 36.94 36.25 36.25 9580 35.5599 down down correct
NKTR.US Nektar Therapeutics 20210914 0 16.47 16.73 15.9 15.97 711100 15.97 down down correct
NKTX.US Nkarta Inc 20210914 0 27.21 28.11 26.86 27.24 440500 27.24 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20210914 0 9.96 9.96 9.76 9.93 29100 9.93 down down correct
NLITU.US Northern Lights Acquisition Corp. Units 20210914 0 10.17 10.17 10.1 10.14 27200 10.14 down up incorrect
NLITW.US Northern Lights Acquisition Corp. Warrants 20210914 0 0.4401 0.4406 0.4401 0.4401 1929 0.4401
NLOK.US NortonLifeLock Inc 20210914 0 26.62 26.68 26.09 26.18 3650516 26.0479 down up incorrect
NLSP.US NLS Pharmaceutics AG 20210914 0 2.75 2.79 2.55 2.59 67825 2.59 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20210914 0 0.93 1.03 0.93 0.979 1600 0.979 up up correct
NLTX.US Neoleukin Therapeutics Inc 20210914 0 7.7 8.12 7.46 7.71 173621 7.71 up up correct
NMFC.US New Mountain Finance Corporation 20210914 0 13.53 13.58 13.48 13.51 398322 12.9188 down down correct
NMIH.US NMI Holdings Inc 20210914 0 22.45 22.45 21.74 21.84 822300 21.84 down down correct
NMMC.US North Mountain Merger Corp 20210914 0 9.77 9.77 9.77 9.77 0 9.77
NMMCU.US North Mountain Merger Corp 20210914 0 10.11 10.11 10.11 10.11 0 10.11
NMMCW.US North Mountain Merger Corp 20210914 0 0.825 0.825 0.75 0.7501 3200 0.7501 down down correct
NMRD.US Nemaura Medical Inc 20210914 0 6.29 6.5 6.15 6.43 25400 6.43 up up correct
NMRK.US Newmark Group Inc 20210914 0 13.63 13.6525 13.32 13.36 892128 13.352 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210914 0 4.74 4.76 4.62 4.7 74400 4.7 down down correct
NMTR.US 9 Meters Biopharma Inc 20210914 0 1.26 1.27 1.195 1.21 2268200 1.21 down down correct
NNBR.US NN Inc 20210914 0 5.35 5.36 5.13 5.16 156700 5.16 down down correct
NNDM.US Nano Dimension Ltd 20210914 0 6.058 6.12 5.77 5.85 5887600 5.85 down up incorrect
NNOX.US Nano 20210914 0 22.53 23.02 21.82 21.93 639200 21.93 down down correct
NOAC.US Natural Order Acquisition Corp 20210914 0 9.73 9.77 9.73 9.76 26600 9.76 up up correct
NOACU.US Natural Order Acquisition Corp 20210914 0 10.27 10.28 10.25 10.28 3200 10.28 up up correct
NOACW.US Natural Order Acquisition Corp 20210914 0 0.52 0.5499 0.5149 0.5201 8522 0.5201 up up correct
NODK.US NI Holdings Inc 20210914 0 18.4 18.4 18.11 18.11 8900 18.11 down down correct
NOTV.US Inotiv Inc 20210914 0 31.81 31.99 30.52 30.6 64800 30.6 down down correct
NOVN.US Novan Inc 20210914 0 8.74 8.8 8.23 8.27 759000 8.27 down down correct
NOVT.US Novanta Inc 20210914 0 153.09 153.09 149.59 150.06 98800 150.06 down down correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20210914 0 10.21 10.21 10.21 10.21 0 10.21
NPCE.US NeuroPace Inc 20210914 0 19.34 20.215 18.02 18.1 211900 18.1 down down correct
NRAC.US Noble Rock Acquisition Corporation 20210914 0 9.69 9.69 9.69 9.69 0 9.69
NRACU.US Noble Rock Acquisition Corporation 20210914 0 9.83 9.83 9.83 9.83 0 9.83
NRACW.US Noble Rock Acquisition Corporation 20210914 0 0.57 0.5888 0.55 0.55 158968 0.55 down up incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20210914 0 3.95 4.041 3.852 3.88 60400 3.88 down down correct
NRC.US National Research Corporation 20210914 0 48.02 48.3271 47.06 47.46 23580 47.1957 down down correct
NRIM.US Northrim BanCorp Inc 20210914 0 40.15 40.45 39.8 39.8 15736 39.4479 down up incorrect
NRIX.US Nurix Therapeutics Inc 20210914 0 35.96 36.85 35.12 35.7 188600 35.7 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210914 0 18.89 18.89 18.89 18.89 0 18.5445
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210914 0 19.11 19.11 19.11 19.11 0 18.7999
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210914 0 19.1 19.1 19.1 19.1 0 18.7428
NRXP.US NRx Pharmaceuticals Inc 20210914 0 11.5 13.39 11.07 12.64 2641500 12.64 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210914 0 5.5 6.7499 5.5 6.55 69635 6.55 up up correct
NSEC.US The National Security Group Inc 20210914 0 10.66 10.82 9.82 10.58 40002 10.5218 down down correct
NSIT.US Insight Enterprises Inc 20210914 0 95.36 95.53 92.2 92.75 155700 92.75 down down correct
NSPR.US InspireMD Inc 20210914 0 4.13 4.22 4.03 4.12 54000 4.12 down down correct
NSPRZ.US InspireMD Inc. Series B Warrants 20210914 0 0.129 0.13 0.129 0.129 14108 0.129
NSSC.US Napco Security Technologies Inc 20210914 0 44.8 45.32 44.12 45.01 114900 45.01 up up correct
NSTG.US NanoString Technologies Inc 20210914 0 56.42 57.63 55.42 55.95 262600 55.95 down down correct
NSYS.US Nortech Systems Incorporated 20210914 0 11.63 12.18 11.6 11.73 2500 11.73 up up correct
NTAP.US NetApp Inc 20210914 0 92.15 92.68 91.24 92.19 1301642 91.6787 up up correct
NTCT.US NetScout Systems Inc 20210914 0 27.18 27.2 26.73 26.92 339700 26.92 down down correct
NTES.US NetEase Inc 20210914 0 86.24 86.69 84.41 84.52 5382454 84.3473 down down correct
NTGR.US NETGEAR Inc 20210914 0 33.06 33.1 32.05 32.32 171000 32.32 down down correct
NTIC.US Northern Technologies International Corporation 20210914 0 17.06 17.31 16.83 17.125 7051 17.0482 up down incorrect
NTLA.US Intellia Therapeutics Inc 20210914 0 155.45 162.308 152.85 153.97 556600 153.97 down up incorrect
NTNX.US Nutanix Inc 20210914 0 41.82 42.4 41.505 41.72 1209100 41.72 down down correct
NTRA.US Natera Inc 20210914 0 121 124.08 118.975 120.06 922900 120.06 down down correct
NTRB.US Nutriband Inc. Common Stock 20210914 0 10.5 10.5 10.5 10.5 303 10.5
NTRS.US Northern Trust Corporation 20210914 0 114.45 114.45 109.23 110.13 1147114 109.4828 down down correct
NTRSO.US Northern Trust Corporation 20210914 0 27.67 27.72 27.57 27.72 27400 27.4129 up up correct
NTUS.US Natus Medical Incorporated 20210914 0 24.62 24.79 24.06 24.71 91600 24.71 up up correct
NTWK.US NetSol Technologies Inc 20210914 0 3.9 3.9 3.85 3.89 6600 3.89 down up incorrect
NUAN.US Nuance Communications Inc 20210914 0 55.15 55.31 55.09 55.24 3962200 55.24 up down incorrect
NURO.US NeuroMetrix Inc 20210914 0 10.38 11.64 10.3 10.77 1966700 10.77 up down incorrect
NUVA.US NuVasive Inc 20210914 0 58.09 60.88 57.47 60.49 707200 60.49 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20210914 0 37.52 39.22 36.52 37.5 414200 37.5 down down correct
NUWE.US Nuwellis Inc 20210914 0 4.04 4.04 3.67 3.69 457900 3.69 down down correct
NUZE.US NuZee Inc 20210914 0 2.81 2.83 2.69 2.77 40800 2.77 down down correct
NVAX.US Novavax Inc 20210914 0 233.08 242.5 232.1 234.29 2790000 234.29 up up correct
NVCN.US Neovasc Inc 20210914 0 0.76 0.77 0.75 0.75 271000 0.75 down down correct
NVCR.US NovoCure Limited 20210914 0 131.7 131.885 125.2 126.07 359800 126.07 down up incorrect
NVDA.US NVIDIA Corporation 20210914 0 222.75 224.1 220.86 222.42 19975460 222.3928 down down correct
NVEC.US NVE Corporation 20210914 0 67.85 68.79 67.42 67.51 9139 66.5305 down down correct
NVEE.US NV5 Global Inc 20210914 0 99.19 100.77 98.465 99.26 57000 99.26 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210914 0 121.261 121.261 121.261 121.261 0 121.261
NVFY.US Nova LifeStyle Inc 20210914 0 2.34 2.3427 2.1695 2.2 114544 2.2 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210914 0 0.67 0.67 0.64 0.64 601700 0.64 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210914 0 105.67 106.55 104.51 105.66 137500 105.66 down up incorrect
NVNO.US enVVeno Medical Corp 20210914 0 8.54 8.54 8.16 8.18 228500 8.18 down down correct
NVNOW.US enVVeno Medical Corporation 20210914 0 0.385 0.388 0.38 0.38 2500 0.38 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20210914 0 1.8199 1.83 1.7628 1.83 13396 1.83 up up correct
NVSA.US New Vista Acquisition Corp 20210914 0 9.69 9.7 9.69 9.7 409800 9.7 up up correct
NVSAU.US New Vista Acquisition Corp 20210914 0 9.93 9.95 9.92 9.92 24700 9.92 down up incorrect
NVSAW.US New Vista Acquisition Corp 20210914 0 0.733 0.74 0.733 0.733 135650 0.733
NVVE.US Nuvve Holding Corp 20210914 0 13.32 13.75 13.031 13.75 279500 13.75 up down incorrect
NVVEW.US Nuvve Holding Corp 20210914 0 1.56 1.63 1.47 1.52 188582 1.52 down down correct
NWBI.US Northwest Bancshares Inc 20210914 0 12.83 12.84 12.64 12.7 602863 12.5226 down down correct
NWE.US NorthWestern Corporation 20210914 0 62.35 62.35 61.59 61.84 283046 61.1541 down up incorrect
NWFL.US Norwood Financial Corp 20210914 0 25.4573 25.4573 25.11 25.16 7302 24.9048 down down correct
NWL.US Newell Brands Inc 20210914 0 25.06 25.24 24.52 24.72 3020285 24.4669 down down correct
NWLI.US National Western Life Group Inc 20210914 0 206.9505 206.96 202.4 202.77 18207 202.4393 down down correct
NWPX.US Northwest Pipe Company 20210914 0 25.43 25.43 24.5181 24.75 36241 24.75 down down correct
NWS.US News Corporation 20210914 0 21.5 21.64 21.285 21.41 766259 21.41 down down correct
NWSA.US News Corporation 20210914 0 21.89 22.24 21.73 22.01 3517548 22.01 up up correct
NXGN.US NextGen Healthcare Inc 20210914 0 14.98 15.46 14.56 14.76 358900 14.76 down down correct
NXPI.US NXP Semiconductors N.V 20210914 0 216.11 216.3236 211.15 211.48 1405483 210.9436 down down correct
NXST.US Nexstar Media Group Inc 20210914 0 146.46 147.26 142.25 143.43 272114 142.8381 down down correct
NXTC.US NextCure Inc 20210914 0 7.53 7.61 7.25 7.39 204400 7.39 down down correct
NXTD.US Nxt 20210914 0 0.5202 0.5299 0.45 0.4585 5916256 4.585 down down correct
NXTP.US Nextplay Technologies Inc 20210914 0 1.82 1.86 1.78 1.78 71200 1.78 down down correct
NYMT.US New York Mortgage Trust Inc 20210914 0 4.35 4.35 4.27 4.28 1528591 4.0731 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20210914 0 24.77 25.54 24.77 25.5 142600 24.5942 up up correct
NYMTM.US New York Mortgage Trust Inc 20210914 0 25.76 25.9772 25.76 25.94 3865 24.9618 up up correct
NYMTN.US New York Mortgage Trust Inc 20210914 0 26.134 26.25 26.01 26.02 7011 25.0245 down down correct
NYMTP.US New York Mortgage Trust Inc 20210914 0 25.5 28.24 25.5 25.52 27724 25.0368 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20210914 0 1.95 2.04 1.95 1.99 150400 1.99 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210914 0 29.19 30 29.15 29.5 4200 29.5 up up correct
OAS.US Oasis Petroleum Inc 20210914 0 94.15 94.985 92.81 93.46 208867 93.46 down down correct
OB.US Outbrain Inc 20210914 0 16.65 16.87 16.238 16.74 76400 16.74 up up correct
OBAS.US Optibase Ltd 20210914 0 11.6 11.6 11 11.36 8000 11.36 down down correct
OBCI.US Ocean Bio 20210914 0 9.1955 9.39 9.1955 9.31 5208 9.2804 up up correct
OBLG.US Oblong Inc 20210914 0 2.5 2.57 2.39 2.46 113100 2.46 down down correct
OBNK.US Origin Bancorp Inc 20210914 0 40.62 40.62 39.15 39.17 39503 39.0584 down down correct
OBSV.US ObsEva SA 20210914 0 3.07 3.09 2.99 3.01 378600 3.01 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210914 0 35.29 35.99 34.01 35 4900 34.8003 down down correct
OCAX.US OCA Acquisition Corp 20210914 0 9.85 9.86 9.85 9.86 8300 9.86 up up correct
OCAXU.US OCA Acquisition Corp 20210914 0 10.16 10.16 10.1 10.1 3000 10.1 down down correct
OCAXW.US OCA Acquisition Corp 20210914 0 0.5001 0.5001 0.5 0.5001 1066 0.5001
OCC.US Optical Cable Corporation 20210914 0 3.68 3.69 3.49 3.49 23000 3.49 down down correct
OCCI.US OFS Credit Company Inc 20210914 0 13.55 13.6 13.45 13.45 38473 12.8875 down down correct
OCCIO.US OFS Credit Company Inc 20210914 0 25.19 25.19 25.18 25.18 1600 24.6752 down down correct
OCCIP.US OFS Credit Company Inc 20210914 0 25.36 25.36 25.36 25.36 602 24.9342
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210914 0 18.89 19.04 18.37 18.61 1096200 18.61 down down correct
OCFC.US OceanFirst Financial Corp 20210914 0 20.82 20.82 19.97 20.07 195300 19.9138 down down correct
OCFCP.US OceanFirst Financial Corp 20210914 0 28.2 28.25 28.2 28.25 1000 27.8104 up up correct
OCG.US Oriental Culture Holding LTD 20210914 0 4.45 4.48 4.21 4.29 192000 4.29 down down correct
OCGN.US Ocugen Inc 20210914 0 8.15 8.17 7.41 7.55 21798200 7.55 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210914 0 7.16 7.2 7.1 7.11 1102449 6.9633 down down correct
OCUL.US Ocular Therapeutix Inc 20210914 0 10.86 11.187 10.6 10.7 477000 10.7 down down correct
OCUP.US Ocuphire Pharma Inc 20210914 0 4.56 4.75 4.39 4.42 246904 4.42 down down correct
OCX.US OncoCyte Corporation 20210914 0 3.8 3.8 3.52 3.65 575000 3.65 down down correct
ODFL.US Old Dominion Freight Line Inc 20210914 0 291.1 291.1 287.915 288.66 569003 288.4984 down up incorrect
ODP.US The ODP Corporation 20210914 0 42.69 42.69 41.56 41.66 512445 41.66 down down correct
ODT.US Odonate Therapeutics Inc 20210914 0 3.21 3.27 3.18 3.2 182600 3.2 down down correct
OEG.US Orbital Energy Group Inc 20210914 0 3.2 3.265 3.08 3.12 1656200 3.12 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210914 0 9.65 9.65 9.65 9.65 0 9.65
OEPWU.US One Equity Partners Open Water I Corp 20210914 0 9.88 9.88 9.88 9.88 0 9.88
OEPWW.US One Equity Partners Open Water I Corp 20210914 0 0.6501 0.6804 0.63 0.6804 7395 0.6804 up down incorrect
OESX.US Orion Energy Systems Inc 20210914 0 3.98 4.1 3.9 3.98 615200 3.98
OFED.US Oconee Federal Financial Corp 20210914 0 23.7 23.7 23.3 23.36 1234 23.2629 down down correct
OFIX.US Orthofix Medical Inc 20210914 0 40.18 40.46 39.92 40.1 86600 40.1 down down correct
OFLX.US Omega Flex Inc 20210914 0 145.66 146.13 145.26 145.26 4156 144.6052 down down correct
OFS.US OFS Capital Corporation 20210914 0 10.45 10.49 10.36 10.38 50595 9.9133 down down correct
OFSSG.US OFS Capital Corporation 20210914 0 25.22 25.22 25.22 25.22 200 24.8315
OFSSI.US OFSSI 20210914 0 25.21 25.21 25.21 25.21 0 24.841
OGI.US OrganiGram Holdings Inc 20210914 0 2.47 2.5 2.37 2.4 3356700 2.4 down down correct
OHPA.US Orion Acquisition Corp 20210914 0 9.71 9.71 9.71 9.71 300 9.71
OHPAU.US Orion Acquisition Corp 20210914 0 9.87 9.87 9.87 9.87 0 9.87
OHPAW.US Orion Acquisition Corp 20210914 0 0.6054 0.6247 0.55 0.5982 14222 0.5982 down down correct
OIIM.US O2Micro International Limited 20210914 0 6.16 6.31 5.94 6.25 547900 6.25 up up correct
OKTA.US Okta Inc 20210914 0 249.53 254.36 249.24 253.29 1157800 253.29 up down incorrect
OLB.US The OLB Group Inc 20210914 0 5.91 6.33 5.33 5.41 1069700 5.41 down down correct
OLED.US Universal Display Corporation 20210914 0 201.14 201.235 196.55 197.17 250121 196.7169 down down correct
OLK.US Olink Holding AB (publ) 20210914 0 30 30.305 29.63 29.73 271500 29.73 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210914 0 70.06 70.224 68.59 69.5 809700 69.5 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210914 0 28.1 28.42 27.04 27.27 227900 27.27 down down correct
OM.US Outset Medical Inc 20210914 0 50.29 51.985 50.19 50.6 472900 50.6 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210914 0 48.89 49.08 48.09 48.09 40198 46.2681 down down correct
OMCL.US Omnicell Inc 20210914 0 158.91 159.75 157.96 158.06 104300 158.06 down down correct
OMEG.US Omega Alpha SPAC 20210914 0 9.68 9.71 9.68 9.71 7400 9.71 up down incorrect
OMER.US Omeros Corporation 20210914 0 16 16.14 15.38 15.57 392300 15.57 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20210914 0 6.92 6.92 6.65 6.68 114300 6.68 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20210914 0 19.12 20.66 19.12 20.66 118200 20.66 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20210914 0 14.984 15.36 14.23 14.56 103200 14.56 down down correct
OMP.US Oasis Midstream Partners LP 20210914 0 21.12 21.12 20.56 20.92 194458 20.459 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210914 0 10.1 10.1 8.736 8.93 161400 8.93 down down correct
ON.US ON Semiconductor Corporation 20210914 0 48.05 48.46 47.27 47.85 5553200 47.85 down down correct
ONB.US Old National Bancorp 20210914 0 16.05 16.08 15.66 15.75 1402211 15.6273 down down correct
ONCR.US Oncorus Inc 20210914 0 10.22 10.285 10.03 10.13 42200 10.13 down down correct
ONCS.US OncoSec Medical Incorporated 20210914 0 2.12 2.12 1.95 1.98 111900 1.98 down down correct
ONCT.US Oncternal Therapeutics Inc 20210914 0 4.26 4.26 4.02 4.1 308600 4.1 down down correct
ONCY.US Oncolytics Biotech Inc 20210914 0 2.1 2.12 2.05 2.07 122000 2.07 down down correct
ONDS.US Ondas Holdings Inc 20210914 0 7.57 7.6 7.12 7.21 360000 7.21 down down correct
ONEM.US 1Life Healthcare Inc 20210914 0 24.63 25.5 24.62 25.04 1795000 25.04 up up correct
ONEW.US OneWater Marine Inc 20210914 0 38 38.678 37 37.54 77000 37.54 down down correct
ONTX.US Onconova Therapeutics Inc 20210914 0 5.05 5.1 4.79 4.82 266400 4.82 down down correct
ONVO.US Organovo Holdings Inc 20210914 0 7.64 7.72 7.33 7.42 38100 7.42 down down correct
OPBK.US OP Bancorp 20210914 0 9.91 9.975 9.86 9.91 17511 9.8307
OPCH.US Option Care Health Inc 20210914 0 25.6 25.62 24.9 25 1190500 25 down down correct
OPEN.US Opendoor Technologies Inc 20210914 0 16.82 17.375 16.76 16.9 30518400 16.9 up up correct
OPGN.US OpGen Inc 20210914 0 2.98 3.15 2.97 2.97 1079900 2.97 down down correct
OPHC.US OptimumBank Holdings Inc 20210914 0 4.72 4.73 4.57 4.73 3100 4.73 up up correct
OPI.US Office Properties Income Trust 20210914 0 26.01 26.065 25.54 25.74 203780 25.74 down down correct
OPINL.US Office Properties Income Trust 20210914 0 27 27.14 27 27.03 28100 26.6432 up up correct
OPK.US OPKO Health Inc 20210914 0 3.57 3.61 3.44 3.48 3073700 3.48 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210914 0 18.95 19.61 18.77 19.45 89100 19.45 up up correct
OPOF.US Old Point Financial Corporation 20210914 0 21.25 21.65 20.75 20.75 5241 20.6348 down down correct
OPRA.US Opera Limited 20210914 0 9.62 9.66 9.26 9.38 91100 9.38 down down correct
OPRT.US Oportun Financial Corporation 20210914 0 24.46 24.74 24 24.17 55200 24.17 down down correct
OPRX.US OptimizeRx Corporation 20210914 0 65.57 66.95 64.43 65.12 170570 65.12 down down correct
OPT.US Opthea Limited 20210914 0 7.52 8.05 7.52 7.72 13122 7.72 up up correct
OPTN.US OptiNose Inc 20210914 0 2.8 2.81 2.69 2.7 188600 2.7 down down correct
ORGN.US Origin Materials Inc 20210914 0 7.4 7.67 7.23 7.32 980896 7.32 down down correct
ORGNW.US Origin Materials Inc Warrant 20210914 0 1.725 1.75 1.65 1.65 44644 1.65 down down correct
ORGO.US Organogenesis Holdings Inc 20210914 0 15.43 15.781 14.51 14.57 1372600 14.57 down up incorrect
ORGS.US Orgenesis Inc 20210914 0 5.02 5.1 4.9 4.98 48800 4.98 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20210914 0 9.75 9.75 9.75 9.75 100 9.75
ORIAU.US Orion Biotech Opportunities Corp 20210914 0 9.9 9.94 9.9 9.94 1100 9.94 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20210914 0 24.58 25.36 24.53 24.96 115200 24.96 up up correct
ORLY.US O'Reilly Automotive Inc 20210914 0 587.72 591.61 586 590.85 334600 590.85 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210914 0 19.6 20.72 18.76 19.08 919800 19.08 down down correct
ORRF.US Orrstown Financial Services Inc 20210914 0 23.05 23.05 22.54 22.54 12745 22.3608 down down correct
ORTX.US Orchard Therapeutics plc 20210914 0 2.94 2.97 2.88 2.9 1064400 2.9 down down correct
OSAT.US Orbsat Corp Common Stock 20210914 0 5.65 6.1 5.6 5.605 236324 5.605 down down correct
OSATW.US Orbsat Corp Warrants 20210914 0 2.64 2.64 2.5199 2.5199 5464 2.5199 down down correct
OSBC.US Old Second Bancorp Inc 20210914 0 12.19 12.238 11.97 12.02 380231 11.9745 down down correct
OSIS.US OSI Systems Inc 20210914 0 94.9 94.9 92.84 93.3 106900 93.3 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210914 0 3.05 3.09 2.95 2.95 207200 2.95 down up incorrect
OSPN.US OneSpan Inc 20210914 0 20.02 20.92 19.87 20.41 536300 20.41 up up correct
OSS.US One Stop Systems Inc 20210914 0 5.64 5.67 5.39 5.46 119800 5.46 down down correct
OSTK.US Overstock.com Inc 20210914 0 70.95 71.7 69.1 69.39 608800 69.39 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20210914 0 9.7 9.75 9.7 9.7 31900 9.7
OSTRU.US Oyster Enterprises Acquisition Corp 20210914 0 9.85 9.94 9.85 9.94 1000 9.94 up up correct
OSTRW.US Oyster Enterprises Acquisition Corp 20210914 0 0.515 0.515 0.515 0.515 0 0.515
OSUR.US OraSure Technologies Inc 20210914 0 10.91 11.04 10.61 10.68 392500 10.68 down down correct
OSW.US OneSpaWorld Holdings Limited 20210914 0 10.03 10.06 9.51 9.56 211500 9.56 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20210914 0 9.92 9.95 9.92 9.95 17200 9.95 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20210914 0 10.33 10.35 10.33 10.34 11500 10.34 up up correct
OTECW.US OceanTech Acquisitions I Corp. Warrant 20210914 0 0.48 0.48 0.445 0.46 12600 0.46 down down correct
OTEL.US Otelco Inc 20210914 0 0.756 0.756 0.756 0.756 10693 0.756
OTEX.US Open Text Corporation 20210914 0 52.45 52.93 52.42 52.62 356142 52.3699 up up correct
OTIC.US Otonomy Inc 20210914 0 1.56 1.59 1.51 1.58 308300 1.58 up up correct
OTLK.US Outlook Therapeutics Inc 20210914 0 2.51 2.52 2.4 2.41 740400 2.41 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210914 0 0.1947 0.1998 0.17 0.175 14696 0.175 down down correct
OTLY.US Oatly Group AB 20210914 0 18.07 18.39 16.84 16.93 2165600 16.93 down up incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210914 0 6.15 6.245 5.55 5.67 50600 5.67 down up incorrect
OTMOW.US Otonomo Technologies Ltd. Warrant 20210914 0 0.89 1.0201 0.8713 0.8888 15965 0.8888 down down correct
OTRA.US OTR Acquisition Corp 20210914 0 10.01 10.01 10.01 10.01 0 10.01
OTRAU.US OTR Acquisition Corp 20210914 0 10.27 10.27 10.27 10.27 0 10.27
OTRK.US Ontrak Inc 20210914 0 11.11 11.37 10.6 10.69 314495 10.69 down down correct
OTRKP.US Ontrak Inc 20210914 0 17.1 17.35 16.326 16.36 20800 15.7488 down down correct
OTTR.US Otter Tail Corporation 20210914 0 56.75 56.8147 55.43 55.7 116849 55.3757 down down correct
OUST.US WT 20210914 0 1.9 1.9 1.5801 1.62 59433 1.62 down down correct
OVBC.US Ohio Valley Banc Corp 20210914 0 27.6639 28.469 27.5 27.5 1280 27.2892 down down correct
OVID.US Ovid Therapeutics Inc 20210914 0 3.5 3.5 3.37 3.4 197800 3.4 down down correct
OVLY.US Oak Valley Bancorp 20210914 0 17.55 17.77 17.5 17.5 3200 17.5 down down correct
OWSCX.US OWSCX 20210914 0 21.63 21.63 21.63 21.63 0 21.63
OXACU.US Oxbridge Acquisition Corp. Unit 20210914 0 10.13 10.13 10.13 10.13 0 10.13
OXBR.US Oxbridge Re Holdings Limited 20210914 0 3.19 3.2 2.91 2.94 196800 2.94 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20210914 0 0.19 0.1907 0.19 0.1902 3600 0.1902 up up correct
OXLC.US Oxford Lane Capital Corp 20210914 0 7.18 7.25 7.13 7.19 1295493 6.9375 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210914 0 26.05 26.15 25.97 25.98 2500 25.5652 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20210914 0 25.39 25.41 25.39 25.39 1608 24.8314
OXLCP.US Oxford Lane Capital Corp 20210914 0 25.55 25.55 25.46 25.514 7200 24.9959 down down correct
OXSQ.US Oxford Square Capital Corp 20210914 0 4.42 4.43 4.37 4.39 171524 4.2481 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210914 0 25.35 25.4 25.17 25.17 5300 24.826 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210914 0 25.45 25.45 25.15 25.245 4514 24.8404 down down correct
OXSQZ.US Oxford Square Capital Corp. 20210914 0 25.51 25.51 25.51 25.51 0 25.1205
OXUSU.US Oxus Acquisition Corp Unit 20210914 0 10.06 10.08 10.06 10.06 80900 10.06
OYST.US Oyster Point Pharma Inc 20210914 0 14.07 14.09 13.05 13.16 82300 13.16 down down correct
OZK.US Bank OZK 20210914 0 41.34 41.46 40.53 40.92 606117 40.6464 down down correct
OZON.US Ozon Holdings PLC 20210914 0 50.87 51.23 50.22 50.65 612200 50.65 down down correct
PAA.US Plains All American Pipeline L.P 20210914 0 9.95 10.09 9.8937 9.9 4610798 9.73 down down correct
PAAS.US Pan American Silver Corp 20210914 0 25.97 26.31 25.42 26 1927481 25.9051 up up correct
PACB.US Pacific Biosciences of California Inc 20210914 0 28.6 29.23 27.85 28.16 1013800 28.16 down down correct
PACW.US PacWest Bancorp 20210914 0 42.4 42.47 41.02 41.19 507703 40.9797 down down correct
PACX.US Pioneer Merger Corp 20210914 0 9.9 9.97 9.9 9.96 636000 9.96 up up correct
PACXU.US Pioneer Merger Corp 20210914 0 10.24 10.29 10.23 10.29 2200 10.29 up up correct
PACXW.US Pioneer Merger Corp 20210914 0 1.09 1.09 1.03 1.03 12106 1.03 down up incorrect
PAE.US PAE Incorporated 20210914 0 6.46 6.46 6.05 6.05 679600 6.05 down down correct
PAFOU.US Pacifico Acquisition Corp Unit 20210914 0 10.05 10.15 10.02 10.05 1923438 10.05
PAGP.US Plains GP Holdings L.P 20210914 0 10.44 10.51 10.33 10.39 2759025 10.2251 down down correct
PAHC.US Phibro Animal Health Corporation 20210914 0 22.56 22.74 21.99 22.1 94426 21.9805 down down correct
PAIC.US Petra Acquisition Inc 20210914 0 10.06 10.06 10.06 10.06 35400 10.06
PAICU.US Petra Acquisition Inc 20210914 0 10.53 10.53 10.53 10.53 0 10.53
PAICW.US Petra Acquisition Inc 20210914 0 0.508 0.56 0.5 0.5125 53056 0.5125 up up correct
PALI.US Palisade Bio Inc 20210914 0 2.91 3 2.79 2.89 328200 2.89 down down correct
PALT.US Paltalk Inc. Common Stock 20210914 0 3.46 3.49 3.16 3.27 42100 3.27 down down correct
PANA.US Panacea Acquisition Corp. II 20210914 0 9.79 9.79 9.79 9.79 0 9.79
PANL.US Pangaea Logistics Solutions Ltd 20210914 0 5.64 5.64 5.4 5.5 324634 5.4521 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210914 0 487.91 495.92 481.55 484.83 2464800 484.83 down up incorrect
PAQC.US Provident Acquisition Corp 20210914 0 9.66 9.71 9.66 9.69 8399 9.69 up up correct
PAQCU.US Provident Acquisition Corp 20210914 0 9.925 9.99 9.85 9.99 5100 9.99 up up correct
PAQCW.US Provident Acquisition Corp 20210914 0 0.57 0.63 0.5568 0.5601 25455 0.5601 down down correct
PASG.US Passage Bio Inc 20210914 0 10.82 11.11 10.55 10.71 225000 10.71 down down correct
PATI.US Patriot Transportation Holding Inc 20210914 0 12.12 12.12 12 12.03 2169 8.9611 down down correct
PATK.US Patrick Industries Inc 20210914 0 81.32 81.36 78.77 79.12 119962 79.12 down down correct
PAVM.US PAVmed Inc 20210914 0 7.95 8.045 7.39 7.52 1796300 7.52 down down correct
PAVMW.US PAVmed Inc 20210914 0 3.15 3.15 2.55 2.86 18438 2.86 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210914 0 6.3 6.38 5.85 5.93 28181 5.93 down up incorrect
PAX.US Patria Investments Limited 20210914 0 17.1 17.19 16.82 16.91 125500 16.7714 down down correct
PAYA.US Paya Holdings Inc 20210914 0 11.01 11.08 10.77 10.95 829200 10.95 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20210914 0 9.57 9.815 9.42 9.44 1879600 9.44 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20210914 0 2.23 2.28 2.1 2.14 62558 2.14 down down correct
PAYS.US PaySign Inc 20210914 0 2.93 2.95 2.7 2.73 564000 2.73 down down correct
PAYX.US Paychex Inc 20210914 0 110.08 110.68 109.49 109.66 1518254 109.0733 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20210914 0 14.74 14.75 14.51 14.75 4900 14.75 up up correct
PBCT.US People's United Financial Inc 20210914 0 16.16 16.21 15.63 15.69 2772390 15.5253 down down correct
PBCTP.US People's United Financial Inc 20210914 0 28.99 29.04 28.77 29 15262 28.6385 up up correct
PBFS.US Pioneer Bancorp Inc 20210914 0 11.78 11.865 11.66 11.66 7900 11.66 down down correct
PBHC.US Pathfinder Bancorp Inc 20210914 0 16.06 16.06 16.06 16.06 486 15.991
PBIP.US Prudential Bancorp Inc 20210914 0 14.6 14.7 14.45 14.55 10373 14.4783 down down correct
PBLA.US Panbela Therapeutics Inc 20210914 0 2.25 2.33 2.16 2.18 48800 2.18 down down correct
PBPB.US Potbelly Corporation 20210914 0 7 7.12 6.86 6.94 35166 6.94 down up incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20210914 0 1.32 1.326 1.195 1.22 3097000 1.22 down down correct
PBYI.US Puma Biotechnology Inc 20210914 0 7.1 7.13 6.78 6.8 312600 6.8 down down correct
PCAR.US PACCAR Inc 20210914 0 84.72 84.85 83.42 83.93 2752785 82.1939 down down correct
PCB.US PCB Bancorp 20210914 0 20 20.12 19.5 20.12 89592 20.0168 up up correct
PCH.US PotlatchDeltic Corporation 20210914 0 50.97 51.23 49.88 50.14 451372 46.4044 down up incorrect
PCOM.US Points International Ltd 20210914 0 17.51 17.78 17.24 17.45 27100 17.45 down down correct
PCRX.US Pacira BioSciences Inc 20210914 0 55.58 55.68 53.75 54.64 247700 54.64 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210914 0 7.04 7.75 7.04 7.35 105300 7.35 up up correct
PCSB.US PCSB Financial Corporation 20210914 0 17.56 17.73 17.485 17.56 23962 17.5043
PCT.US PureCycle Technologies Inc 20210914 0 12.836 13.346 12.42 12.92 695500 12.92 up up correct
PCTI.US PCTEL Inc 20210914 0 6.54 6.54 6.43 6.51 37686 6.4511 down down correct
PCTTU.US PureCycle Technologies Inc 20210914 0 16.27 16.81 16.25 16.6 1500 16.6 up up correct
PCTTW.US PureCycle Technologies Inc 20210914 0 5.08 5.1 4.66 4.94 15642 4.94 down down correct
PCTY.US Paylocity Holding Corporation 20210914 0 260.54 267.15 257.41 267 289700 267 up up correct
PCVX.US Vaxcyte Inc 20210914 0 26.82 26.98 25.75 25.92 128500 25.92 down down correct
PCYG.US Park City Group Inc 20210914 0 5.38 5.4 5.28 5.33 39100 5.33 down down correct
PCYO.US Pure Cycle Corporation 20210914 0 13.6 13.99 13.37 13.62 86000 13.62 up up correct
PDCE.US PDC Energy Inc 20210914 0 43.57 43.6 40.87 41.13 593789 40.598 down down correct
PDCO.US Patterson Companies Inc 20210914 0 31.97 32 31.23 31.46 1162471 31.2064 down down correct
PDD.US Pinduoduo Inc 20210914 0 102.15 103.6 100.97 101.78 4059200 101.78 down down correct
PDEX.US Pro 20210914 0 25.35 25.67 24.57 24.64 14400 24.64 down down correct
PDFS.US PDF Solutions Inc 20210914 0 22.78 22.84 22.53 22.67 57700 22.67 down down correct
PDLB.US PDL Community Bancorp 20210914 0 14 14 13.95 14 1800 14
PDSB.US PDS Biotechnology Corporation 20210914 0 14.99 15.303 14.01 14.52 396000 14.52 down down correct
PDSKX.US PDSKX 20210914 0 27.99 27.99 27.99 27.99 0 27.7891
PDSRX.US PDSRX 20210914 0 27.91 27.91 27.91 27.91 0 27.7302
PDSYX.US PDSYX 20210914 0 28.12 28.12 28.12 28.12 0 27.9181
PEB.US PH 20210914 0 25.34 25.35 25.27 25.27 9009 24.9594 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20210914 0 28.005 28.41 28 28 5956 27.8318 down up incorrect
PEBO.US Peoples Bancorp Inc 20210914 0 31.14 31.14 30.07 30.17 55299 29.8347 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20210914 0 29.32 29.52 29.04 29.46 118080 29.2154 up down incorrect
PEGA.US Pegasystems Inc 20210914 0 132.84 133.23 129.75 130.17 160982 130.1051 down down correct
PENN.US Penn National Gaming Inc 20210914 0 76.7 77.55 74.53 75.07 5637700 75.07 down down correct
PEP.US PepsiCo Inc 20210914 0 156.38 156.67 154.82 155.15 2808919 154.1086 down down correct
PERI.US Perion Network Ltd 20210914 0 19.3 19.75 18.86 18.97 289700 18.97 down down correct
PESI.US Perma 20210914 0 6.51 6.51 6.23 6.39 16600 6.39 down down correct
PETQ.US PetIQ Inc 20210914 0 28.45 28.47 27.37 27.44 1277400 27.44 down down correct
PETS.US PetMed Express Inc 20210914 0 27.77 27.79 26.685 26.97 307352 26.713 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20210914 0 3.12 3.23 2.81 3.02 612600 3.02 down up incorrect
PETVW.US PetVivo Holdings Inc. Warrant 20210914 0 0.88 0.979 0.82 0.82 6742 0.82 down down correct
PETZ.US TDH Holdings Inc 20210914 0 2.07 2.07 1.911 1.94 80100 1.94 down down correct
PFALX.US PFALX 20210914 0 9.72 9.72 9.72 9.72 0 9.72
PFBC.US Preferred Bank 20210914 0 61.77 61.77 60.31 60.62 43632 60.2815 down down correct
PFC.US Premier Financial Corp 20210914 0 29.78 30.19 28.79 29 137446 28.7481 down up incorrect
PFDR.US Pathfinder Acquisition Corporation 20210914 0 9.85 9.85 9.8 9.82 8400 9.82 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20210914 0 9.96 9.96 9.96 9.96 700 9.96
PFDRW.US Pathfinder Acquisition Corporation 20210914 0 0.75 0.7506 0.72 0.73 19050 0.73 down down correct
PFFLX.US PFFLX 20210914 0 9.72 9.72 9.72 9.72 0 9.72
PFG.US Principal Financial Group Inc 20210914 0 66.33 66.33 64.88 65.14 975973 64.5522 down down correct
PFHD.US Professional Holding Corp 20210914 0 18.63 18.63 18.2 18.4 17100 18.4 down down correct
PFIE.US Profire Energy Inc 20210914 0 1.05 1.06 0.977 1.02 348600 1.02 down down correct
PFIN.US P&F Industries Inc 20210914 0 6.48 6.52 6.48 6.51 9500 6.51 up up correct
PFIS.US Peoples Financial Services Corp 20210914 0 45.05 45.05 44.71 44.76 21758 44.4093 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210914 0 9.72 9.72 9.72 9.72 0 9.5235
PFLT.US PennantPark Floating Rate Capital Ltd 20210914 0 12.92 12.965 12.83 12.84 129047 12.4739 down down correct
PFMT.US Performant Financial Corporation 20210914 0 4.51 4.69 4.45 4.5 242500 4.5 down down correct
PFSW.US PFSweb Inc 20210914 0 12.91 12.91 12.62 12.66 38600 12.66 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20210914 0 9.95 9.95 9.95 9.95 200 9.95
PFX.US Phenixfin Corporation 20210914 0 43 43.48 42.984 43.35 1311 43.35 up up correct
PFXNL.US PhenixFIN Corporation 20210914 0 25.23 25.23 25.23 25.23 600 24.8514
PGC.US Peapack 20210914 0 33.22 33.22 32.1 32.24 43742 32.1951 down down correct
PGEN.US Precigen Inc 20210914 0 5.89 5.9 5.48 5.49 1144700 5.49 down down correct
PGNY.US Progyny Inc 20210914 0 57.92 59.84 57.35 58.22 1334600 58.22 up up correct
PGRW.US Progress Acquisition Corp 20210914 0 9.72 9.76 9.72 9.76 54900 9.76 up up correct
PGRWU.US Progress Acquisition Corp 20210914 0 9.95 10 9.95 10 1800 10 up up correct
PGRWW.US Progress Acquisition Corp 20210914 0 0.5 0.575 0.4701 0.56 9322 0.56 up up correct
PHAR.US Pharming Group NV 20210914 0 9.81 10.2 9.7 10.2 1300 10.2 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210914 0 2.87 2.89 2.75 2.8 984300 2.8 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20210914 0 33.93 34.56 32.53 32.89 87700 32.89 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210914 0 2.78 2.78 2.68 2.75 3700 2.75 down down correct
PHIC.US Population Health Investment Co. Inc 20210914 0 9.8 9.8 9.8 9.8 0 9.8
PHICU.US Population Health Investment Co. Inc 20210914 0 10.055 10.055 10.055 10.055 0 10.055
PHICW.US Population Health Investment Co. Inc 20210914 0 0.7951 0.8008 0.7401 0.75 37255 0.75 down down correct
PHIO.US Phio Pharmaceuticals Corp 20210914 0 2 2.15 1.98 2.01 406200 2.01 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210914 0 0.14 0.145 0.14 0.145 1000 0.145 up down incorrect
PHUN.US Phunware Inc 20210914 0 1.05 1.05 0.98 0.999 772700 0.999 down down correct
PHUNW.US Phunware Inc 20210914 0 0.2001 0.201 0.2001 0.2002 2218 0.2002 up down incorrect
PHVS.US Pharvaris N.V 20210914 0 18.5 18.93 18.5 18.93 1800 18.93 up up correct
PI.US Impinj Inc 20210914 0 53 54.15 52.18 53.68 181100 53.68 up down incorrect
PIIVX.US PIIVX 20210914 0 44.74 44.74 44.74 44.74 0 44.74
PINC.US Premier Inc 20210914 0 38.64 39.82 38.64 39.69 920669 39.4838 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210914 0 5.52 5.69 5.385 5.45 819000 5.45 down down correct
PIXY.US ShiftPixy Inc 20210914 0 1.3 1.3 1.22 1.23 693200 1.23 down down correct
PKBK.US Parke Bancorp Inc 20210914 0 21.15 21.165 20.8 20.92 7073 20.7685 down down correct
PKOH.US Park 20210914 0 26.11 26.85 24.52 25.51 42045 25.3714 down up incorrect
PLAB.US Photronics Inc 20210914 0 14.17 14.17 13.91 13.96 295900 13.96 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20210914 0 36.28 36.28 34.356 34.76 2004200 34.76 down down correct
PLBC.US Plumas Bancorp 20210914 0 32.05 32.05 31.99 31.99 872 31.8697 down up incorrect
PLBY.US PLBY Group Inc 20210914 0 24.15 24.44 22.349 22.73 533500 22.73 down up incorrect
PLCE.US The Children's Place Inc 20210914 0 77.42 79.16 76.29 78.73 412400 78.73 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210914 0 1.13 1.15 1.08 1.09 79800 1.09 down down correct
PLL.US Piedmont Lithium Inc 20210914 0 56.26 57.48 55.02 55.29 245600 55.29 down down correct
PLMI.US Plum Acquisition Corp. I 20210914 0 9.73 9.73 9.73 9.73 200 9.73
PLMIU.US Plum Acquisition Corp. I 20210914 0 9.79 9.79 9.79 9.79 0 9.79
PLMIW.US Plum Acquisition Corp. I 20210914 0 0.7501 0.7555 0.7002 0.7279 56458 0.7279 down down correct
PLMR.US Palomar Holdings Inc 20210914 0 88.3 89.612 86.29 86.34 118600 86.34 down down correct
PLPC.US Preformed Line Products Company 20210914 0 68.33 68.87 66.19 67.16 19648 66.7422 down down correct
PLRX.US Pliant Therapeutics Inc 20210914 0 18.95 19.14 18.18 18.8 62981 18.8 down down correct
PLSE.US Pulse Biosciences Inc 20210914 0 20.87 21.1 19.84 20.45 58800 20.45 down down correct
PLTK.US Playtika Holding Corp 20210914 0 27.2 28.2 27.125 28.1 1267700 28.1 up up correct
PLUG.US Plug Power Inc 20210914 0 24.63 25.66 24.4 24.66 20087100 24.66 up up correct
PLUS.US ePlus inc 20210914 0 107.92 109.756 104.55 105.21 34284 52.605 down down correct
PLXP.US PLx Pharma Inc 20210914 0 17.52 17.78 16.65 16.88 368100 16.88 down down correct
PLXS.US Plexus Corp 20210914 0 92.37 92.71 90.82 91.25 97500 91.25 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210914 0 7.61 7.64 7.45 7.49 483300 7.49 down down correct
PMAAX.US PMAAX 20210914 0 11.96 11.96 11.96 11.96 0 11.9201
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210914 0 3.36 3.4099 3.24 3.27 1968000 3.27 down down correct
PMD.US Psychemedics Corporation 20210914 0 7.64 8.3334 7.64 7.96 90886 7.9039 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210914 0 0.67 0.7 0.67 0.69 67200 0.69 up up correct
PMFLX.US PMFLX 20210914 0 11.96 11.96 11.96 11.96 0 11.9134
PMGM.US Priveterra Acquisition Corp 20210914 0 9.71 9.71 9.71 9.71 300 9.71
PMGMU.US Priveterra Acquisition Corp 20210914 0 9.98 9.98 9.98 9.98 760 9.98
PMGMW.US Priveterra Acquisition Corp 20210914 0 0.6 0.6 0.6 0.6 1000 0.6
PMIFX.US PMIFX 20210914 0 9.77 9.77 9.77 9.77 0 9.77
PMT.US PC 20210914 0 24.88 24.9 24.79 24.87 71973 24.3619 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20210914 0 37 38.92 36.385 38.7 84300 38.7 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20210914 0 28.43 29.19 27.92 28.46 330000 28.46 up up correct
PNBK.US Patriot National Bancorp Inc 20210914 0 9.42 9.48 9.42 9.48 1900 9.48 up up correct
PNFP.US Pinnacle Financial Partners Inc 20210914 0 94.64 94.64 89.34 89.91 540390 89.7497 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210914 0 28.73 28.83 28.73 28.83 1600 28.3984 up up correct
PNNT.US PennantPark Investment Corporation 20210914 0 6.57 6.61 6.53 6.57 375553 6.3364
PNNTG.US PNNTG 20210914 0 25.29 25.335 25.18 25.25 110100 24.9075 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20210914 0 68.52 70 62.08 63 8900 63 down up incorrect
PNT.US POINT Biopharma Global Inc 20210914 0 9.18 10.3 9 9.36 272200 9.36 up down incorrect
PNTG.US The Pennant Group Inc 20210914 0 33.27 33.27 31.84 32.17 88300 32.17 down down correct
POAI.US Predictive Oncology Inc 20210914 0 1.02 1.04 0.983 0.991 727200 0.991 down down correct
PODD.US Insulet Corporation 20210914 0 297.52 298 292.05 294.29 251300 294.29 down down correct
POLA.US Polar Power Inc 20210914 0 5.84 6 5.71 5.76 127100 5.76 down down correct
PONOU.US Pono Capital Corp Unit 20210914 0 10.095 10.1 10.09 10.1 52700 10.1 up up correct
POOL.US Pool Corporation 20210914 0 482.03 484.43 470.8 474.68 218635 473.9505 down down correct
POPM.US PopMail.com Inc 20210914 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210914 0 25.27 25.83 24.25 25.16 1117200 25.16 down down correct
POW.US Powered Brands 20210914 0 9.72 9.75 9.72 9.75 5400 9.75 up down incorrect
POWI.US Power Integrations Inc 20210914 0 109.77 109.781 107.76 108.36 258770 108.2012 down down correct
POWL.US Powell Industries Inc 20210914 0 25.08 25.17 24.62 24.83 61698 24.5958 down down correct
POWRU.US Powered Brands 20210914 0 9.9 9.92 9.9 9.91 4200 9.91 up up correct
POWRW.US Powered Brands 20210914 0 0.62 0.621 0.62 0.621 1132 0.621 up up correct
POWW.US AMMO Inc 20210914 0 6.75 6.78 6.33 6.38 3776200 6.38 down down correct
POWWP.US AMMO Inc 20210914 0 26.4 26.7 26.366 26.5 6400 25.5377 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20210914 0 38.9 39.0198 37.08 37.35 300332 37.0601 down down correct
PPBT.US Purple Biotech Ltd 20210914 0 5 5.07 4.87 4.93 109400 4.93 down down correct
PPC.US Pilgrim's Pride Corporation 20210914 0 28.03 28.12 27.84 27.99 646800 27.99 down down correct
PPD.US PPD Inc 20210914 0 46.75 46.99 46.645 46.72 1620800 46.72 down up incorrect
PPGH.US Poema Global Holdings Corp 20210914 0 9.76 9.83 9.76 9.78 602284 9.78 up up correct
PPGHU.US Poema Global Holdings Corp 20210914 0 10.15 10.193 10.1 10.1 91100 10.1 down up incorrect
PPGHW.US Poema Global Holdings Corp 20210914 0 0.8 0.8 0.66 0.6702 251617 0.6702 down up incorrect
PPHPU.US PHP Ventures Acquisition Corp. Units 20210914 0 10.156 10.156 10.156 10.156 0 10.156
PPIH.US Perma 20210914 0 7.75 7.75 7.4 7.51 22500 7.51 down down correct
PPSI.US Pioneer Power Solutions Inc 20210914 0 3.67 3.69 3.38 3.4 118500 3.4 down down correct
PPTA.US Midas Gold Corp. 20210914 0 4.95 5.11 4.81 4.82 165200 4.82 down down correct
PRAA.US PRA Group Inc 20210914 0 41.9 42.1 40.52 40.67 258300 40.67 down down correct
PRAX.US Praxis Precision Medicines Inc 20210914 0 20.72 21.45 20.21 20.29 213400 20.29 down down correct
PRCH.US Porch Group Inc 20210914 0 18.57 18.78 18.235 18.53 6246900 18.53 down down correct
PRDEX.US PREDEX Funds 20210914 0 26.74 26.74 26.74 26.74 0 26.74
PRDO.US Perdoceo Education Corporation 20210914 0 10.88 10.88 10.41 10.52 317800 10.52 down down correct
PRFT.US Perficient Inc 20210914 0 116.3 118.92 115.91 116.71 373500 116.71 up up correct
PRFX.US PainReform Ltd 20210914 0 2.82 2.88 2.73 2.73 102700 2.73 down down correct
PRGS.US Progress Software Corporation 20210914 0 45.35 46.045 44.45 44.65 302321 44.4922 down up incorrect
PRIM.US Primoris Services Corporation 20210914 0 26.24 26.24 25.36 25.54 318589 25.4155 down down correct
PRIVX.US Sharespost 100 Fund 20210914 0 44.32 44.32 44.32 44.32 0 44.32
PRLD.US Prelude Therapeutics Incorporated 20210914 0 32.58 34.08 31.75 33.54 473700 33.54 up up correct
PRLVX.US PRLVX 20210914 0 43.92 43.92 43.92 43.92 0 43.92
PROC.US Procaps Group S.A. Ordinary Shares 20210914 0 10.15 10.17 10.15 10.16 51700 10.16 up up correct
PROF.US Profound Medical Corp 20210914 0 14.29 14.5 13.74 14 36100 14 down down correct
PROG.US Progenity Inc 20210914 0 1.11 1.2 0.99 1.02 54336700 1.02 down down correct
PROV.US Provident Financial Holdings Inc 20210914 0 17.12 17.145 16.68 16.68 6225 16.5416 down down correct
PRPH.US ProPhase Labs Inc 20210914 0 5.08 5.08 4.84 4.9 45100 4.9 down down correct
PRPL.US Purple Innovation Inc 20210914 0 23.85 23.919 22.655 22.74 968000 22.74 down down correct
PRPO.US Precipio Inc 20210914 0 3.15 3.2 2.93 2.99 434300 2.99 down down correct
PRQR.US ProQR Therapeutics N.V 20210914 0 8.3 8.5 7.78 7.84 588300 7.84 down down correct
PRSR.US Prospector Capital Corp 20210914 0 9.7 9.73 9.69 9.69 14500 9.69 down down correct
PRSRU.US Prospector Capital Corp 20210914 0 9.89 9.95 9.89 9.93 7700 9.93 up down incorrect
PRSRW.US Prospector Capital Corp 20210914 0 0.6904 0.715 0.6904 0.7 8482 0.7 up up correct
PRTA.US Prothena Corporation plc 20210914 0 73.72 77.68 73.72 74.59 350000 74.59 up up correct
PRTC.US PureTech Health plc 20210914 0 48 48.167 48 48.126 1200 48.126 up up correct
PRTG.US Portage Biotech Inc 20210914 0 18.24 18.97 17.496 18.25 33200 18.25 up up correct
PRTH.US Priority Technology Holdings Inc 20210914 0 5.42 5.47 5.25 5.25 33400 5.25 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20210914 0 4.72 4.84 4.61 4.78 565800 4.78 up up correct
PRTS.US CarParts.com Inc 20210914 0 16.8 17.2 16.39 16.54 740300 16.54 down down correct
PRVA.US Privia Health Group Inc 20210914 0 27.92 28.35 26.78 26.86 409200 26.86 down up incorrect
PRVB.US Provention Bio Inc 20210914 0 6.72 6.72 6.11 6.22 675800 6.22 down down correct
PSA.US PQ 20210914 0 25.35 25.4 25.27 25.33 44788 25.33 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20210914 0 9.65 9.66 9.65 9.66 500 9.66 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20210914 0 9.85 9.85 9.85 9.85 0 9.85
PSAGW.US Property Solutions Acquisition Corp. II 20210914 0 0.72 0.7299 0.72 0.7299 705 0.7299 up up correct
PSEC.US Prospect Capital Corporation 20210914 0 7.72 7.77 7.66 7.69 1710368 7.4746 down down correct
PSHG.US Performance Shipping Inc 20210914 0 5.16 5.19 4.85 5.06 30900 5.06 down down correct
PSMT.US PriceSmart Inc 20210914 0 82.33 82.8201 80.55 80.88 75840 80.88 down down correct
PSNL.US Personalis Inc 20210914 0 22.04 22.45 21.16 21.34 573600 21.34 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20210914 0 18.96 18.96 18.96 18.96 0 18.7552
PSTI.US Pluristem Therapeutics Inc 20210914 0 2.94 2.98 2.83 2.85 228300 2.85 down down correct
PSTV.US Plus Therapeutics Inc 20210914 0 1.83 1.89 1.81 1.85 409200 1.85 up up correct
PSTX.US Poseida Therapeutics Inc 20210914 0 8.32 8.32 8 8.12 124179 8.12 down up incorrect
PT.US Pintec Technology Holdings Limited 20210914 0 0.97 0.98 0.91 0.94 96400 0.94 down up incorrect
PTC.US PTC Inc 20210914 0 123.94 125.07 121.87 122.44 1020200 122.44 down up incorrect
PTCT.US PTC Therapeutics Inc 20210914 0 41.6 41.85 40.88 40.99 203500 40.99 down down correct
PTDEX.US PREDEX 20210914 0 26.89 26.89 26.89 26.89 0 26.89
PTE.US PolarityTE Inc 20210914 0 0.7309 0.7309 0.6815 0.695 616115 0.695 down down correct
PTEN.US Patterson 20210914 0 8.51 8.71 8.09 8.1 1901800 8.0771 down down correct
PTGX.US Protagonist Therapeutics Inc 20210914 0 45.39 46.11 45 45.06 309100 45.06 down down correct
PTIC.US PropTech Investment Corporation II 20210914 0 9.73 9.73 9.73 9.73 0 9.73
PTICU.US PropTech Investment Corporation II 20210914 0 9.92 9.925 9.89 9.89 1300 9.89 down down correct
PTICW.US PropTech Investment Corporation II 20210914 0 0.75 0.75 0.726 0.726 9600 0.726 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20210914 0 2.02 2.025 1.89 1.92 151621 1.92 down down correct
PTIXW.US Protagenic Therapeutics Inc 20210914 0 0.436 0.436 0.43 0.43 3396 0.43 down down correct
PTMN.US Portman Ridge Finance Corporation 20210914 0 23.8 23.81 23.62 23.7 18200 23.1271 down up incorrect
PTNR.US Partner Communications Company Ltd 20210914 0 3.97 3.99 3.97 3.98 1100 3.98 up up correct
PTOC.US Pine Technology Acquisition Corp 20210914 0 9.72 9.73 9.72 9.73 4782 9.73 up up correct
PTOCU.US Pine Technology Acquisition Corp 20210914 0 9.9 9.9 9.9 9.9 6600 9.9
PTOCW.US Pine Technology Acquisition Corp 20210914 0 0.55 0.55 0.55 0.55 3048 0.55
PTON.US Peloton Interactive Inc 20210914 0 111.58 113.884 107.82 108.5 6512400 108.5 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210914 0 2.25 2.25 2.05 2.08 53500 2.08 down down correct
PTRA.US Proterra Inc 20210914 0 10.19 10.43 9.72 9.83 1958300 9.83 down down correct
PTRAW.US Proterra Inc 20210914 0 2.68 2.75 2.47 2.598 161521 2.598 down up incorrect
PTRS.US Partners Bancorp 20210914 0 8.53 8.57 8.4 8.4 3401 8.3523 down down correct
PTSI.US P.A.M. Transportation Services Inc 20210914 0 39.1 39.1 36.49 36.67 35300 36.67 down down correct
PTVE.US Pactiv Evergreen Inc 20210914 0 11.5 11.5 11.05 11.23 178900 11.1451 down up incorrect
PUBM.US PubMatic Inc 20210914 0 28.75 28.986 27.69 28.06 588900 28.06 down down correct
PUCK.US Goal Acquisitions Corp 20210914 0 9.68 9.69 9.68 9.69 8946 9.69 up up correct
PUCKU.US Goal Acquisitions Corp 20210914 0 10.13 10.13 10.13 10.13 400 10.13
PUCKW.US Goal Acquisitions Corp 20210914 0 0.5301 0.5648 0.5301 0.55 38312 0.55 up up correct
PULM.US Pulmatrix Inc 20210914 0 0.81 0.813 0.79 0.799 274700 0.799 down down correct
PUYI.US Puyi Inc 20210914 0 4.99 4.992 4.99 4.992 300 4.992 up up correct
PVAC.US Penn Virginia Corporation 20210914 0 21 21 19.875 20.21 310200 20.21 down down correct
PVBC.US Provident Bancorp Inc 20210914 0 15.69 15.69 15.48 15.54 33758 15.5087 down down correct
PWDEX.US PREDEX 20210914 0 26.89 26.89 26.89 26.89 0 26.89
PWFL.US PowerFleet Inc 20210914 0 6.9 6.98 6.84 6.94 104600 6.94 up up correct
PWOD.US Penns Woods Bancorp Inc 20210914 0 23.74 24.07 23.73 23.805 8653 23.488 up up correct
PWP.US Perella Weinberg Partners 20210914 0 14.05 14.45 13.915 13.94 244600 13.8577 down up incorrect
PWPPW.US Perella Weinberg Partners 20210914 0 3.5 3.59 3.44 3.57 12933 3.57 up up correct
PXLW.US Pixelworks Inc 20210914 0 5.02 5.42 5.02 5.32 2452400 5.32 up up correct
PXS.US Pyxis Tankers Inc 20210914 0 0.83 0.83 0.76 0.78 549800 0.78 down down correct
PXSAP.US Pyxis Tankers Inc 20210914 0 17.1 17.29 17.1 17.29 2654 16.914 up up correct
PXSAW.US Pyxis Tankers Inc 20210914 0 0.3 0.31 0.3 0.3089 693 0.3089 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20210914 0 29.99 30.57 28.06 29.39 378000 29.39 down up incorrect
PYPD.US PolyPid Ltd 20210914 0 7.51 7.75 7.4 7.4 30800 7.4 down up incorrect
PYPL.US PayPal Holdings Inc 20210914 0 281.844 283.17 279.71 282.24 4216700 282.24 up up correct
PYR.US PyroGenesis Canada Inc 20210914 0 4.07 5.15 4 4.55 2548200 4.55 up up correct
PZZA.US Papa John's International Inc 20210914 0 128.93 129.09 127.51 127.81 215335 127.4719 down down correct
QADA.US QAD Inc 20210914 0 87.4 87.4 87.24 87.27 71700 87.27 down down correct
QADB.US QAD Inc 20210914 0 87.35 87.35 87.23 87.25 11515 87.25 down down correct
QCOM.US QUALCOMM Incorporated 20210914 0 144.47 144.81 140.62 141.14 6442067 140.6085 down down correct
QCRH.US QCR Holdings Inc 20210914 0 50.66 50.79 49.58 50.03 56695 49.9156 down down correct
QDEL.US Quidel Corporation 20210914 0 142.62 147.03 141.81 146.35 493800 146.35 up down incorrect
QFIN.US 360 DigiTech Inc 20210914 0 21.66 22.78 21.455 21.66 1242330 21.3676
QH.US Quhuo Limited 20210914 0 2.86 2.87 2.6 2.71 9200 2.71 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210914 0 6.18 6.22 5.98 6.18 101600 6.18
QIWI.US QIWI plc 20210914 0 8.6 8.69 8.5 8.61 395530 8.3075 up up correct
QK.US Q&K International Group Limited 20210914 0 0.69 0.69 0.65 0.656 116800 0.656 down down correct
QLGN.US Qualigen Therapeutics Inc 20210914 0 1.479 1.48 1.36 1.37 254200 1.37 down up incorrect
QLI.US Qilian International Holding Group Limited 20210914 0 4.08 4.12 4 4.1 10100 4.1 up up correct
QLYS.US Qualys Inc 20210914 0 118.9 120.28 117.23 119.29 252500 119.29 up up correct
QMCO.US Quantum Corporation 20210914 0 5.32 5.32 5.05 5.07 223400 5.07 down down correct
QNST.US QuinStreet Inc 20210914 0 18.66 19.02 18.6 18.63 215100 18.63 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210914 0 30.12 30.1776 29.93 29.96 86905 29.5165 down down correct
QRHC.US Quest Resource Holding Corporation 20210914 0 6 6.02 5.88 5.96 24900 5.96 down down correct
QRTEA.US Qurate Retail Inc 20210914 0 10.45 10.565 10.205 10.26 2770869 9.0185 down down correct
QRTEB.US Qurate Retail Inc 20210914 0 10.9303 10.9303 10.55 10.55 1511 9.3459 down down correct
QRTEP.US Qurate Retail Inc 20210914 0 108.63 108.98 108.36 108.8 15600 106.7551 up down incorrect
QRVO.US Qorvo Inc 20210914 0 183.47 183.55 179.73 182.13 751300 182.13 down down correct
QS.US WT 20210914 0 21.19 21.68 20.55 20.86 4582541 20.86 down up incorrect
QSI.US Quantum 20210914 0 9 9.17 8.94 9.11 484400 9.11 up up correct
QSIAW.US Quantum 20210914 0 1.94 2.24 1.9 2.14 20245 2.14 up up correct
QTNT.US Quotient Limited 20210914 0 2.92 2.92 2.73 2.74 398200 2.74 down down correct
QTRX.US Quanterix Corporation 20210914 0 46.98 48.43 46.36 47.46 252800 47.46 up up correct
QTT.US Qutoutiao Inc 20210914 0 1.2 1.21 1.18 1.19 282141 11.9 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210914 0 6 6 5.601 5.83 242500 5.83 down down correct
QUIK.US QuickLogic Corporation 20210914 0 5.89 5.9 5.68 5.71 17100 5.71 down down correct
QUMU.US Qumu Corporation 20210914 0 2.74 2.8 2.58 2.58 250400 2.58 down down correct
QURE.US uniQure N.V 20210914 0 35.36 36.68 35.25 36.39 715300 36.39 up up correct
RACB.US Research Alliance Corp. II 20210914 0 9.73 9.73 9.73 9.73 0 9.73
RADA.US RADA Electronic Industries Ltd 20210914 0 10.39 10.54 10.18 10.2 389000 10.2 down down correct
RADI.US Radius Global Infrastructure Inc 20210914 0 17.29 17.69 17.15 17.18 1623200 17.18 down down correct
RAIL.US FreightCar America Inc 20210914 0 5.08 5.08 4.8 4.85 654600 4.85 down down correct
RAIN.US Rain Therapeutics Inc 20210914 0 16.53 17.09 16.015 16.32 42300 16.32 down down correct
RAM.US Aries I Acquisition Corp 20210914 0 9.88 9.89 9.88 9.89 14400 9.89 up up correct
RAMMU.US Aries I Acquisition Corporation 20210914 0 10.14 10.18 10.1 10.145 8600 10.145 up up correct
RAMMW.US Aries I Acquisition Corporation Warrant 20210914 0 0.54 0.5802 0.5399 0.55 9837 0.55 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20210914 0 22 22.77 18.66 19.47 381800 19.47 down down correct
RAPT.US RAPT Therapeutics Inc 20210914 0 35.41 37.5 35.15 37.18 754800 37.18 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210914 0 100.22 100.65 94.85 95.15 498800 95.15 down down correct
RAVE.US RAVE Restaurant Group Inc 20210914 0 1.25 1.32 1.25 1.25 422800 1.25
RAVN.US Raven Industries Inc 20210914 0 57.89 57.89 57.58 57.74 173500 57.74 down down correct
RBB.US RBB Bancorp 20210914 0 24.56 24.755 24.36 24.54 28458 24.4147 down down correct
RBBN.US Ribbon Communications Inc 20210914 0 6.33 6.39 6.2 6.26 235900 6.26 down down correct
RBCAA.US Republic Bancorp Inc 20210914 0 49.595 49.595 49.04 49.13 23461 48.5434 down down correct
RBCN.US Rubicon Technology Inc 20210914 0 10.51 10.8 10.45 10.46 9600 10.46 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210914 0 10.55 10.55 10.55 10.55 300 10.55
RBNC.US Reliant Bancorp Inc 20210914 0 27.95 27.95 26.88 27.23 39368 27.1332 down down correct
RCAT.US Red Cat Holdings Inc 20210914 0 2.65 2.7 2.59 2.63 285971 2.63 down up incorrect
RCEL.US AVITA Medical Inc 20210914 0 18.73 19.08 18.62 18.69 83700 18.69 down down correct
RCHG.US Recharge Acquisition Corp 20210914 0 9.85 9.9 9.85 9.9 8700 9.9 up up correct
RCHGU.US Recharge Acquisition Corp 20210914 0 10.14 10.14 10.14 10.14 2100 10.14
RCHGW.US Recharge Acquisition Corp 20210914 0 0.6597 0.6597 0.6101 0.6492 15710 0.6492 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210914 0 11.16 11.16 11.16 11.16 0 10.8018
RCICX.US Resource Credit Income Fund Class C 20210914 0 11.27 11.27 11.27 11.27 0 10.9511
RCII.US Rent 20210914 0 60.62 60.63 59.13 59.59 410597 58.882 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210914 0 11.19 11.19 11.19 11.19 0 10.8316
RCILX.US RCILX 20210914 0 11.15 11.15 11.15 11.15 0 10.8117
RCIWX.US Resource Credit Income Fund Class W Shar 20210914 0 11.15 11.15 11.15 11.15 0 10.8117
RCKT.US Rocket Pharmaceuticals Inc 20210914 0 35.21 36.14 34.07 34.15 318400 34.15 down down correct
RCKY.US Rocky Brands Inc 20210914 0 48.27 48.62 47.75 48.07 30062 47.8603 down down correct
RCLF.US Rosecliff Acquisition Corp I 20210914 0 9.67 9.71 9.67 9.7 11500 9.7 up down incorrect
RCLFU.US Rosecliff Acquisition Corp I 20210914 0 9.865 9.88 9.865 9.87 2100 9.87 up up correct
RCLFW.US Rosecliff Acquisition Corp I 20210914 0 0.52 0.5728 0.5021 0.5201 78702 0.5201 up up correct
RCM.US R1 RCM Inc 20210914 0 20.47 20.95 20.16 20.24 981400 20.24 down down correct
RCMT.US RCM Technologies Inc 20210914 0 7.11 8.15 6.56 6.89 2217700 6.89 down down correct
RCON.US Recon Technology Ltd 20210914 0 3.2 3.23 2.96 2.97 1789700 2.97 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210914 0 4 4.11 3.9 3.91 35314 3.91 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20210914 0 1.22 1.3 1.22 1.22 5626 1.22
RDBX.US Redbox Entertainment Inc 20210914 0 9.97 9.97 9.97 9.97 600 9.97
RDCM.US RADCOM Ltd 20210914 0 10.99 11.19 10.92 11.1 34200 11.1 up up correct
RDFN.US Redfin Corporation 20210914 0 49.17 49.63 46.68 47.03 996100 47.03 down down correct
RDHL.US RedHill Biopharma Ltd 20210914 0 4.95 5.3 4.65 4.97 7241700 4.97 up up correct
RDI.US Reading International Inc 20210914 0 4.77 4.92 4.7 4.81 52900 4.81 up up correct
RDIB.US Reading International Inc 20210914 0 25.9 25.9 24.39 24.79 3387 24.79 down down correct
RDNT.US RadNet Inc 20210914 0 28.14 28.62 27.57 27.74 425900 27.74 down down correct
RDUS.US Radius Health Inc 20210914 0 12.7 12.95 12.37 12.39 445400 12.39 down down correct
RDVT.US Red Violet Inc 20210914 0 31 31 29.96 30.37 32200 30.37 down down correct
RDWR.US Radware Ltd 20210914 0 36.7 37.08 35.76 36.12 481800 36.12 down down correct
REAL.US The RealReal Inc 20210914 0 13.3 13.96 12.81 13.2 10105500 13.2 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20210914 0 1.93 1.93 1.86 1.9 89000 1.9 down down correct
REDU.US RISE Education Cayman Ltd 20210914 0 0.849 0.849 0.772 0.772 83400 0.772 down down correct
REE.US REE Automotive Ltd. 20210914 0 5.66 5.86 5.43 5.52 2265500 5.52 down down correct
REEAW.US REE Automotive Equity Warrant 20210914 0 1.123 1.14 1.03 1.03 58136 1.03 down up incorrect
REED.US Reed's Inc 20210914 0 0.6 0.61 0.56 0.58 1167900 0.58 down down correct
REFR.US Research Frontiers Incorporated 20210914 0 2.22 2.44 2.13 2.3 489000 2.3 up up correct
REG.US Regency Centers Corporation 20210914 0 67.9 68.14 66.94 67.51 704914 66.9228 down down correct
REGI.US Renewable Energy Group Inc 20210914 0 49.44 49.81 47.42 47.87 705400 47.87 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210914 0 639.91 650.42 639.91 645.15 602100 645.15 up up correct
REKR.US Rekor Systems Inc 20210914 0 11.5 11.95 10.12 10.89 2380300 10.89 down down correct
RELI.US Reliance Global Group Inc 20210914 0 2.788 2.9 2.72 2.88 53100 2.88 up up correct
RELIW.US Reliance Global Group Inc 20210914 0 0.32 0.4 0.32 0.3952 4961 0.3952 up up correct
RELL.US Richardson Electronics Ltd 20210914 0 8.76 9.01 8.76 9.01 20151 8.965 up up correct
REPH.US Recro Pharma Inc 20210914 0 2.19 2.21 2.145 2.19 199500 2.19
REPL.US Replimune Group Inc 20210914 0 32.85 33.03 31.14 31.28 206500 31.28 down down correct
RESN.US Resonant Inc 20210914 0 2.63 2.67 2.5 2.52 691100 2.52 down down correct
RETA.US Reata Pharmaceuticals Inc 20210914 0 109.57 111.5 105.89 106.42 100300 106.42 down down correct
RETO.US ReTo Eco 20210914 0 0.85 0.86 0.832 0.832 44200 0.832 down up incorrect
REVEU.US Alpine Acquisition Corp Unit 20210914 0 10.08 10.08 10.05 10.07 63000 10.07 down down correct
REVH.US Revolution Healthcare Acquisition Corp 20210914 0 9.68 9.75 9.68 9.74 21100 9.74 up down incorrect
REVHU.US Revolution Healthcare Acquisition Corp 20210914 0 9.85 9.88 9.84 9.88 873 9.88 up down incorrect
REVHW.US Revolution Healthcare Acquisition Corp 20210914 0 0.975 1.0001 0.9308 0.94 18597 0.94 down down correct
REYN.US Reynolds Consumer Products Inc 20210914 0 28.13 28.17 27.75 27.94 333100 27.7241 down down correct
RFIL.US RF Industries Ltd 20210914 0 8.88 8.93 8.35 8.48 105000 8.48 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20210914 0 25.22 26 24.16 24.48 81800 24.48 down down correct
RGCO.US RGC Resources Inc 20210914 0 23.4844 23.4844 22.69 22.81 14471 22.6202 down down correct
RGEN.US Repligen Corporation 20210914 0 290.16 296.63 290.16 294.5 332400 294.5 up up correct
RGLD.US Royal Gold Inc 20210914 0 110.46 110.9559 108.99 109.28 202751 108.9416 down down correct
RGLS.US Regulus Therapeutics Inc 20210914 0 0.77 0.8 0.72 0.73 698300 0.73 down down correct
RGNX.US REGENXBIO Inc 20210914 0 44.04 46.46 44.04 45.68 1183200 45.68 up up correct
RGP.US Resources Connection Inc 20210914 0 15.45 15.46 15.03 15.1 102300 14.9874 down down correct
RIBT.US RiceBran Technologies 20210914 0 0.61 0.61 0.56 0.58 1192333 0.58 down down correct
RICK.US RCI Hospitality Holdings Inc 20210914 0 68.09 68.09 65.02 65.3 75381 65.2578 down down correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20210914 0 9.97 9.97 9.95 9.97 192200 9.97
RICOU.US Agrico Acquisition Corp. Unit 20210914 0 10.16 10.18 10.16 10.18 118300 10.18 up up correct
RICOW.US Agrico Acquisition Corp. Warrant 20210914 0 0.4599 0.46 0.4497 0.46 37700 0.46 up up correct
RIDE.US Lordstown Motors Corp 20210914 0 6.43 6.59 6.26 6.4 5369400 6.4 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210914 0 3.91 3.95 3.76 3.76 860100 3.76 down down correct
RILY.US B. Riley Financial Inc 20210914 0 61.7 61.83 59.6 60.08 263619 59.3402 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210914 0 25.83 25.83 25.745 25.785 10700 25.4412 down down correct
RILYM.US RILYM 20210914 0 25.95 26 25.9 25.98 18400 25.5824 up up correct
RILYN.US B. Riley Financial Inc 20210914 0 26.25 26.325 26.25 26.31 55800 25.9038 up down incorrect
RILYP.US B. Riley Financial Inc 20210914 0 27.06 27.13 27 27 3700 26.5711 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210914 0 25.83 25.85 25.75 25.75 7600 25.3769 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20210914 0 25.1 25.11 25.05 25.07 449022 25.07 down down correct
RIOT.US Riot Blockchain Inc 20210914 0 30.06 30.33 28.69 28.84 7461800 28.84 down down correct
RIVE.US Riverview Financial Corporation 20210914 0 12.39 12.43 12.25 12.43 178900 12.43 up up correct
RKDA.US Arcadia Biosciences Inc 20210914 0 2.3 2.31 2.17 2.2 213000 2.2 down down correct
RKLB.US Rocket Lab USA Inc. 20210914 0 15.89 16.97 15.13 15.78 5329500 15.78 down down correct
RKLBW.US Rocket Lab USA Equity Warrant 20210914 0 5.05 5.2 4.22 4.44 120752 4.44 down down correct
RLAY.US Relay Therapeutics Inc 20210914 0 35.7 37.4 34.76 35.41 623500 35.41 down down correct
RLMD.US Relmada Therapeutics Inc 20210914 0 26.87 27.25 26.375 26.89 245954 26.89 up up correct
RLYB.US Rallybio Corporation Common Stock 20210914 0 11.44 12 11.01 11.81 88500 11.81 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210914 0 15.35 15.51 15.21 15.3 12400 15.2333 down down correct
RMBL.US RumbleON Inc 20210914 0 35.2 36.35 34.165 34.86 69200 34.86 down down correct
RMBS.US Rambus Inc 20210914 0 23.81 23.81 23.5 23.65 553200 23.65 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210914 0 8.31 8.49 7.61 8.21 48200 8.21 down down correct
RMGC.US RMG Acquisition Corp. III 20210914 0 9.68 9.72 9.68 9.69 14000 9.69 up up correct
RMGCU.US RMG Acquisition Corp. III 20210914 0 9.86 9.86 9.86 9.86 0 9.86
RMNI.US Rimini Street Inc 20210914 0 9.74 9.94 9.46 9.62 260300 9.62 down down correct
RMR.US The RMR Group Inc 20210914 0 34.59 34.7 33.77 33.89 122935 33.89 down up incorrect
RMRM.US RMR Mortgage Trust 20210914 0 11 11 10.82 10.89 14900 10.89 down down correct
RMTI.US Rockwell Medical Inc 20210914 0 0.62 0.64 0.6 0.61 629000 0.61 down down correct
RNA.US Avidity Biosciences Inc 20210914 0 23.79 24.03 21.8 22.34 323561 22.34 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20210914 0 2.81 2.85 2.52 2.64 132700 2.64 down down correct
RNDB.US Randolph Bancorp Inc 20210914 0 19.87 19.87 19.76 19.76 13543 19.6464 down down correct
RNLX.US Renalytix Plc 20210914 0 21.6 22.25 20.18 20.18 246900 20.18 down down correct
RNST.US Renasant Corporation 20210914 0 33.55 33.75 32.775 33.12 271190 32.6998 down down correct
RNW.US Renew Energy Global PLC 20210914 0 9.85 9.85 9.61 9.68 165300 9.68 down down correct
RNWK.US RealNetworks Inc 20210914 0 1.76 1.79 1.65 1.65 283400 1.65 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210914 0 1.52 1.57 1.52 1.55 8500 1.55 up down incorrect
RNXT.US RenovoRx Inc. Common Stock 20210914 0 8.36 8.75 8 8.07 243200 8.07 down down correct
ROAD.US Construction Partners Inc 20210914 0 34.18 34.18 33.44 33.6 98600 33.6 down down correct
ROCC.US Ranger Oil Corporation 20210914 0 21 21 19.875 20.21 310186 20.21 down up incorrect
ROCG.US Roth CH Acquisition IV Co. Common Stock 20210914 0 9.84 9.85 9.83 9.84 10300 9.84
ROCGU.US Roth CH Acquisition IV Co. Unit 20210914 0 10.09 10.1 10.07 10.1 11800 10.1 up down incorrect
ROCGW.US Roth CH Acquisition IV Co. Warrant 20210914 0 0.5001 0.58 0.5001 0.58 105000 0.58 up up correct
ROCK.US Gibraltar Industries Inc 20210914 0 70.21 70.4 67.1 67.6 69200 67.6 down down correct
ROCR.US Roth CH Acquisition III Co 20210914 0 9.893 9.9 9.893 9.9 1300 9.9 up down incorrect
ROCRU.US Roth CH Acquisition III Co 20210914 0 10.06 10.06 10.06 10.06 0 10.06
ROCRW.US Roth CH Acquisition III Co 20210914 0 1.3699 1.3699 1.3699 1.3699 141 1.3699
ROIC.US Retail Opportunity Investments Corp 20210914 0 17.82 17.82 17.38 17.51 796090 17.2372 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210914 0 9.97 9.975 9.96 9.97 606600 9.97
ROKU.US Roku Inc 20210914 0 323.25 329.53 315.764 316.76 3524600 316.76 down down correct
ROLL.US RBC Bearings Incorporated 20210914 0 220.76 221.58 214.95 215.36 55900 215.36 down down correct
ROOT.US Root Inc 20210914 0 6.59 6.7 5.94 6.06 11181770 6.06 down down correct
ROST.US Ross Stores Inc 20210914 0 114.49 114.54 112.11 112.42 1670551 112.1292 down down correct
ROVR.US Rover Group Inc 20210914 0 13.69 14.48 13.615 13.91 388400 13.91 up up correct
ROVRW.US Rover Group Inc 20210914 0 3.85 4 3.73 3.8 39662 3.8 down down correct
RPAY.US Repay Holdings Corporation 20210914 0 22.88 22.88 21.88 22.2 543600 22.2 down down correct
RPD.US Rapid7 Inc 20210914 0 121.33 122.52 120.37 120.97 341600 120.97 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20210914 0 9.18 9.18 8.395 8.49 35200 8.49 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20210914 0 20.02 20.99 19.25 20.02 125700 20.02
RPRX.US Royalty Pharma plc 20210914 0 38.6 40 38.5201 39.67 5638410 39.5112 up down incorrect
RPTX.US Repare Therapeutics Inc 20210914 0 30.04 31.54 30.04 31 167800 31 up down incorrect
RRBI.US Red River Bancshares Inc 20210914 0 49.22 49.465 48.7 48.7 5400 48.6364 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20210914 0 23.45 23.56 22.17 22.51 414700 22.51 down down correct
RRR.US Red Rock Resorts Inc 20210914 0 42.93 44.9 42.5 44.63 904797 41.9897 up up correct
RSLS.US ReShape Lifesciences Inc 20210914 0 2.959 2.959 2.81 2.89 1700400 2.89 down down correct
RSSS.US Research Solutions Inc 20210914 0 2.6 2.61 2.55 2.56 8400 2.56 down down correct
RSVR.US Reservoir Media Inc 20210914 0 8.37 8.484 7.67 7.81 233000 7.81 down down correct
RSVRW.US Reservoir Media Management Inc 20210914 0 1.5 1.5 1.31 1.46 20300 1.46 down down correct
RTLR.US Rattler Midstream LP 20210914 0 11.29 11.47 11.203 11.26 229500 11.0192 down down correct
RTPY.US Reinvent Technology Partners Y 20210914 0 9.91 9.92 9.9 9.9 61900 9.9 down down correct
RTPYU.US Reinvent Technology Partners Y 20210914 0 10.04 10.12 10.04 10.04 2900 10.04
RTPYW.US Reinvent Technology Partners Y 20210914 0 1.48 1.48 1.37 1.43 27442 1.43 down down correct
RUBY.US Rubius Therapeutics Inc 20210914 0 20.19 20.635 19.42 19.46 251850 19.46 down down correct
RUN.US Sunrun Inc 20210914 0 46 47.031 43.62 44.49 6361900 44.49 down down correct
RUSHA.US Rush Enterprises Inc 20210914 0 42.28 42.28 41.09 41.51 130159 41.3625 down up incorrect
RUSHB.US Rush Enterprises Inc 20210914 0 41.8 41.8 40.24 40.5 10996 40.3568 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210914 0 20.15 20.15 19.6 20.01 351000 20.01 down down correct
RVACU.US Riverview Acquisition Corp. Unit 20210914 0 9.86 9.89 9.86 9.86 6200 9.86
RVMD.US Revolution Medicines Inc 20210914 0 29.46 30.82 29.295 29.55 357200 29.55 up up correct
RVNC.US Revance Therapeutics Inc 20210914 0 27.24 27.72 25.793 25.94 382700 25.94 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210914 0 4.11 4.24 3.87 4.04 101700 4.04 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210914 0 0.3505 0.39 0.3451 0.3599 56500 0.3599 up up correct
RVSB.US Riverview Bancorp Inc 20210914 0 7.31 7.31 7.03 7.08 18931 7.0274 down down correct
RWLK.US ReWalk Robotics Ltd 20210914 0 1.31 1.31 1.24 1.25 271400 1.25 down down correct
RXDX.US Prometheus Biosciences Inc 20210914 0 26.23 26.77 23.86 25.23 82435 25.23 down down correct
RXRA.US RXR Acquisition Corp 20210914 0 9.74 9.74 9.74 9.74 200 9.74
RXRAU.US RXR Acquisition Corp 20210914 0 9.9 9.9 9.89 9.89 300 9.89 down down correct
RXRAW.US RXR Acquisition Corp 20210914 0 0.76 0.76 0.76 0.76 1610 0.76
RXRX.US Recursion Pharmaceuticals Inc 20210914 0 26.09 27.8 25.55 25.77 538800 25.77 down down correct
RXST.US RxSight Inc. Common Stock 20210914 0 13.69 13.92 12.72 13.05 117900 13.05 down down correct
RXT.US Rackspace Technology Inc 20210914 0 14.81 15.1 14.57 14.7 2073386 14.7 down down correct
RYAAY.US Ryanair Holdings plc 20210914 0 105.57 105.84 103.92 104.88 253900 104.88 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210914 0 13.41 13.41 12.26 12.3 238600 12.3 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20210914 0 28.73 28.73 28.5221 28.67 7564 28.3081 down down correct
RZLT.US Rezolute Inc 20210914 0 10.2044 10.2044 9.74 9.89 5336 9.89 down down correct
SABR.US Sabre Corporation 20210914 0 11.33 11.44 11.12 11.23 4687900 11.23 down down correct
SABRP.US Sabre Corporation 20210914 0 146.27 146.49 144.5 144.85 1500 142.9991 down up incorrect
SABS.US SAB Biotherapeutics Inc 20210914 0 10 10.02 10 10.01 9500 10.01 up down incorrect
SAFM.US Sanderson Farms Inc 20210914 0 186.51 188.46 185.96 187.5 294671 187.0591 up up correct
SAFT.US Safety Insurance Group Inc 20210914 0 79.21 79.3 77.6 78.08 48871 77.1779 down down correct
SAGE.US Sage Therapeutics Inc 20210914 0 45.4 45.87 43.32 43.6 401700 43.6 down down correct
SAIA.US Saia Inc 20210914 0 244.98 244.98 239.22 240.67 144800 240.67 down down correct
SAL.US Salisbury Bancorp Inc 20210914 0 50.4 52.5 50.33 50.95 8307 50.6601 up up correct
SALM.US Salem Media Group Inc 20210914 0 2.93 2.93 2.86 2.88 76600 2.88 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20210914 0 15.46 15.62 15.32 15.37 23771 15.211 down down correct
SANA.US Sana Biotechnology Inc 20210914 0 24.85 25.43 24.16 24.63 1063017 24.63 down down correct
SANM.US Sanmina Corporation 20210914 0 39.98 40.33 39.35 39.76 348800 39.76 down down correct
SANW.US S&W Seed Company 20210914 0 2.22 2.27 2.12 2.18 253200 2.18 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20210914 0 43.1 43.1 41.425 41.67 272129 41.408 down down correct
SATS.US EchoStar Corporation 20210914 0 26.03 26.03 24.64 24.8 256100 24.8 down up incorrect
SAVA.US Cassava Sciences Inc 20210914 0 46.96 47 41.5 41.79 7942300 41.79 down down correct
SBAC.US SBA Communications Corporation 20210914 0 355.05 359.84 352.75 356.57 542061 355.9747 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210914 0 30.67 30.67 29.29 29.62 248279 29.5049 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20210914 0 9.76 9.77 9.72 9.75 385200 9.75 down down correct
SBEAU.US SilverBox Engaged Merger Corp I 20210914 0 9.85 9.85 9.85 9.85 0 9.85
SBET.US Sharplink Gaming Ltd 20210914 0 5.43 5.45 4.88 4.98 1301100 4.98 down up incorrect
SBFG.US SB Financial Group Inc 20210914 0 18.1755 18.1755 17.95 17.95 3874 17.8429 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210914 0 27.61 27.61 26.97 27.38 244828 27.1459 down down correct
SBLK.US Star Bulk Carriers Corp 20210914 0 24.28 24.5 23.44 23.62 1590065 22.3615 down down correct
SBNY.US Signature Bank 20210914 0 268.98 272.54 261.335 263.61 523314 263.1105 down down correct
SBNYP.US Signature Bank 20210914 0 26.21 26.21 26 26.04 27700 25.4157 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20210914 0 16.43 16.43 15.66 15.73 2720125 15.4101 down down correct
SBSI.US Southside Bancshares Inc 20210914 0 37.23 37.45 36.46 36.68 79384 36.3551 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210914 0 5.38 5.43 5.38 5.4 28700 5.4 up up correct
SBTX.US Silverback Therapeutics Inc 20210914 0 15.07 17.45 14.714 16.28 1250800 16.28 up up correct
SBUX.US Starbucks Corporation 20210914 0 119.724 119.86 118.36 118.86 4722752 118.3497 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20210914 0 9.69 9.69 9.65 9.65 300 9.65 down down correct
SCAQU.US Stratim Cloud Acquisition Corp 20210914 0 9.81 9.81 9.81 9.81 1100 9.81
SCAQW.US Stratim Cloud Acquisition Corp 20210914 0 0.6099 0.6099 0.6 0.6 25493 0.6 down down correct
SCHL.US Scholastic Corporation 20210914 0 33.49 34.34 32.9 33.29 126611 33.1498 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20210914 0 44.75 44.875 42.615 42.74 185544 42.5883 down down correct
SCKT.US Socket Mobile Inc 20210914 0 7.32 7.55 7.13 7.18 146500 7.18 down down correct
SCLE.US Broadscale Acquisition Corp 20210914 0 9.72 9.75 9.7 9.7 69900 9.7 down down correct
SCLEU.US Broadscale Acquisition Corp 20210914 0 9.857 9.92 9.857 9.92 4300 9.92 up up correct
SCLEW.US Broadscale Acquisition Corp 20210914 0 0.7172 0.7201 0.7172 0.7201 2619 0.7201 up up correct
SCOA.US Scion Tech Growth I 20210914 0 9.76 9.77 9.76 9.77 4000 9.77 up up correct
SCOAU.US Scion Tech Growth I 20210914 0 9.98 9.99 9.98 9.98 600 9.98
SCOAW.US Scion Tech Growth I 20210914 0 0.7 0.7 0.7 0.7 0 0.7
SCOB.US ScION Tech Growth II 20210914 0 9.74 9.77 9.72 9.74 111700 9.74
SCOBU.US ScION Tech Growth II 20210914 0 9.95 9.95 9.94 9.95 10600 9.95
SCOBW.US ScION Tech Growth II 20210914 0 0.68 0.68 0.68 0.68 38749 0.68
SCOR.US comScore Inc 20210914 0 4.01 4.01 3.89 3.93 375200 3.93 down down correct
SCPH.US scPharmaceuticals Inc 20210914 0 6.3 6.3 5.78 5.78 19700 5.78 down down correct
SCPL.US SciPlay Corporation 20210914 0 18.75 19.12 18.52 18.95 743000 18.95 up up correct
SCPS.US Scopus BioPharma Inc 20210914 0 5.61 5.84 5.55 5.66 62400 5.66 up down incorrect
SCR.US Score Media and Gaming Inc 20210914 0 35.07 35.14 34.3 34.39 3100223 34.39 down down correct
SCSC.US ScanSource Inc 20210914 0 35.53 35.53 34.05 34.24 115000 34.24 down down correct
SCVL.US Shoe Carnival Inc 20210914 0 34 34.17 32.82 34.12 264676 34.0463 up down incorrect
SCVX.US UN 20210914 0 9.91 9.91 9.9 9.9 6350 9.9 down down correct
SCWX.US SecureWorks Corp 20210914 0 20.47 21.26 20.39 21.14 182700 21.14 up up correct
SCYX.US SCYNEXIS Inc 20210914 0 6.23 6.25 5.94 5.97 237600 5.97 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20210914 0 9.69 9.72 9.68 9.72 59900 9.72 up down incorrect
SDACU.US Sustainable Development Acquisition I Corp 20210914 0 10.01 10.01 10.01 10.01 0 10.01
SDACW.US Sustainable Development Acquisition I Corp 20210914 0 0.64 0.64 0.64 0.64 110 0.64
SDC.US SmileDirectClub Inc 20210914 0 6.2 6.649 5.58 5.76 60349700 5.76 down down correct
SDGR.US Schrödinger Inc 20210914 0 62.48 62.92 60.88 61.52 696700 61.52 down down correct
SDH.US Global Internet of People Inc 20210914 0 2.48 2.48 2.34 2.41 53000 2.41 down down correct
SEAC.US SeaChange International Inc 20210914 0 1.14 1.26 1.1 1.13 4600200 1.13 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210914 0 9.98 9.98 9.94 9.97 1338553 9.97 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210914 0 1.545 1.55 1.49 1.5 8396 1.4039 down up incorrect
SECO.US Secoo Holding Limited 20210914 0 1.7 1.72 1.684 1.69 13600 1.69 down down correct
SEDG.US SolarEdge Technologies Inc 20210914 0 275.04 279.5 270.67 272.51 314300 272.51 down down correct
SEED.US Origin Agritech Limited 20210914 0 8.07 8.25 7.15 7.34 182900 7.34 down down correct
SEEL.US Seelos Therapeutics Inc 20210914 0 1.97 2 1.85 1.87 1489100 1.87 down down correct
SEER.US Seer Inc 20210914 0 38.2 41.9 38.18 41.03 787301 41.03 up up correct
SEIC.US SEI Investments Company 20210914 0 59.98 60.2 59.03 59.21 414524 58.8174 down down correct
SELB.US Selecta Biosciences Inc 20210914 0 4.41 4.41 4.01 4.01 975500 4.01 down down correct
SELF.US Global Self Storage Inc 20210914 0 5.17 5.23 5.1672 5.23 9284 5.1675 up down incorrect
SENEA.US Seneca Foods Corporation 20210914 0 48.23 48.84 46.22 46.87 39100 46.87 down down correct
SENEB.US Seneca Foods Corporation 20210914 0 47.31 47.31 47.31 47.31 200 47.31
SERA.US Sera Prognostics Inc. Class A Common Stock 20210914 0 9.85 9.99 9.21 9.8 55300 9.8 down down correct
SESN.US Sesen Bio Inc 20210914 0 0.933 0.96 0.923 0.923 9905300 0.923 down down correct
SFBC.US Sound Financial Bancorp Inc 20210914 0 43.58 44.43 43.58 44.43 224 44.2502 up up correct
SFBS.US ServisFirst Bancshares Inc 20210914 0 72.78 72.995 70.92 71 164915 70.8214 down down correct
SFET.US Safe 20210914 0 1.14 1.2 1.14 1.16 286900 1.16 up up correct
SFIX.US Stitch Fix Inc 20210914 0 36 36.07 34.715 35.69 2799700 35.69 down down correct
SFM.US Sprouts Farmers Market Inc 20210914 0 22.99 23.12 22.35 22.62 1903349 22.62 down down correct
SFNC.US Simmons First National Corporation 20210914 0 28.13 28.18 27.455 27.61 442456 27.4426 down down correct
SFST.US Southern First Bancshares Inc 20210914 0 50.62 50.75 49.04 50.14 22300 50.14 down down correct
SFT.US Shift Technologies Inc 20210914 0 7.89 8.04 7.61 7.72 1273346 7.72 down up incorrect
SGA.US Saga Communications Inc 20210914 0 22.26 22.38 21.8 22 6435 21.258 down down correct
SGBX.US SG Blocks Inc 20210914 0 4.17 4.17 3.88 3.938 112100 3.938 down down correct
SGC.US Superior Group of Companies Inc 20210914 0 24.16 24.43 23.82 23.96 26548 23.8468 down down correct
SGEN.US Seagen Inc 20210914 0 151.01 153.51 150.06 150.46 456400 150.46 down down correct
SGH.US SMART Global Holdings Inc 20210914 0 49.35 50.075 48.785 48.95 235500 48.95 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20210914 0 29.68 30.315 29.16 29.39 188200 29.39 down down correct
SGLB.US Sigma Labs Inc 20210914 0 3.71 3.8543 3.41 3.51 124423 3.51 down down correct
SGMA.US SigmaTron International Inc 20210914 0 8.41 8.78 8.01 8.11 260000 8.11 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210914 0 8.1 8.1 7.87 8 37100 8 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20210914 0 9.58 9.61 9.11 9.14 771200 9.14 down down correct
SGMS.US Scientific Games Corporation 20210914 0 73.78 75.45 72.54 74.88 1224000 74.88 up up correct
SGOC.US SGOCO Group Ltd 20210914 0 6 6.37 5.46 5.58 805700 5.58 down down correct
SGRP.US SPAR Group Inc 20210914 0 1.61 1.7 1.51 1.51 1772200 1.51 down down correct
SGRY.US Surgery Partners Inc 20210914 0 48.14 48.14 45.6 45.98 274200 45.98 down down correct
SGTX.US Sigilon Therapeutics Inc 20210914 0 5.67 5.96 5.58 5.64 87800 5.64 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210914 0 9.69 9.7 9.681 9.7 30100 9.7 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210914 0 9.91 9.91 9.91 9.91 0 9.91
SHBI.US Shore Bancshares Inc 20210914 0 17.55 17.55 17.22 17.36 10758 17.2558 down down correct
SHC.US Sotera Health Company 20210914 0 25.18 25.45 24.38 24.45 468239 24.45 down down correct
SHCR.US Sharecare Inc 20210914 0 8.11 8.33 7.98 8.02 1381000 8.02 down down correct
SHCRW.US Sharecare Inc 20210914 0 1.62 1.64 1.54 1.55 12788 1.55 down down correct
SHEN.US Shenandoah Telecommunications Company 20210914 0 29.63 29.63 28.7 28.96 221276 28.8863 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210914 0 1.41 1.45 1.31 1.42 14225300 1.42 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210914 0 0.0724 0.0724 0.0564 0.0631 131241 0.0631 down up incorrect
SHIPZ.US Seanergy Maritime Holdings Corp 20210914 0 0.111 0.113 0.1061 0.1089 18600 0.1089 down down correct
SHLS.US Shoals Technologies Group Inc 20210914 0 32.35 33.59 32.26 33.06 1628400 33.06 up up correct
SHO.US PI 20210914 0 25.22 25.25 25.07 25.15 8165 25.15 down down correct
SHOO.US Steven Madden Ltd 20210914 0 39.18 39.84 37.91 39.08 835905 38.8048 down down correct
SHPW.US WT 20210914 0 1.05 1.08 1.04 1.04 106190 1.04 down down correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20210914 0 9.72 9.72 9.72 9.72 2300 9.72
SHQAU.US Shelter Acquisition Corporation I Units 20210914 0 9.95 10 9.95 10 35300 10 up down incorrect
SHQAW.US Shelter Acquisition Corporation I Warrants 20210914 0 0.54 0.56 0.54 0.56 9468 0.56 up up correct
SHYF.US The Shyft Group Inc 20210914 0 43.15 43.15 42.03 42.2 104296 42.1798 down down correct
SI.US PA 20210914 0 24.49 24.5 24.3114 24.43 42651 24.0613 down down correct
SIBN.US SI 20210914 0 22.81 22.89 21.91 22.32 295100 22.32 down down correct
SIEB.US Siebert Financial Corp 20210914 0 3.68 3.68 3.44 3.53 108100 3.53 down up incorrect
SIEN.US Sientra Inc 20210914 0 6.11 6.23 6.01 6.07 430900 6.07 down down correct
SIFY.US Sify Technologies Limited 20210914 0 3.49 3.55 3.33 3.38 226600 3.38 down down correct
SIGA.US SIGA Technologies Inc 20210914 0 6.53 6.62 6.49 6.55 293700 6.55 up up correct
SIGI.US Selective Insurance Group Inc 20210914 0 80.61 80.66 78.72 79.18 199936 78.9019 down down correct
SIGIP.US Selective Insurance Group Inc 20210914 0 26.05 26.09 25.832 25.9 56800 25.601 down down correct
SILC.US Silicom Ltd 20210914 0 43.42 43.7 43.23 43.65 11800 43.65 up up correct
SILK.US Silk Road Medical Inc 20210914 0 57.3 58.13 54.79 58 273900 58 up up correct
SIMO.US Silicon Motion Technology Corporation 20210914 0 75.4 76.2046 74.5 75.22 266284 74.6855 down down correct
SINO.US Sino 20210914 0 2.69 2.81 2.5 2.54 479800 2.54 down down correct
SINT.US Sintx Technologies Inc 20210914 0 1.4 1.41 1.35 1.36 167600 1.36 down down correct
SIOX.US Sio Gene Therapies Inc 20210914 0 2.13 2.19 2.07 2.1 695400 2.1 down down correct
SIRI.US Sirius XM Holdings Inc 20210914 0 6.07 6.11 5.99 6.03 16999567 6.0096 down down correct
SISI.US Shineco Inc 20210914 0 9.96 11.86 9.96 10.66 249682 10.66 up up correct
SITM.US SiTime Corporation 20210914 0 226.42 231.41 220 221.51 159000 221.51 down down correct
SIVB.US SVB Financial Group 20210914 0 602.21 607.18 578.26 584.44 378100 584.44 down down correct
SIVBP.US SVB Financial Group 20210914 0 27.55 27.55 27.32 27.44 5500 27.1027 down down correct
SJ.US Scienjoy Holding Corporation 20210914 0 4.38 4.3923 4.191 4.22 27434 4.22 down down correct
SKIN.US The Beauty Health Company 20210914 0 26.21 26.36 24.68 25.62 2174700 25.62 down up incorrect
SKINW.US The Beauty Health Company 20210914 0 13.85 14.56 13.1 13.96 168652 13.96 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20210914 0 9.63 9.69 9.63 9.69 1500 9.69 up up correct
SKYAU.US Skydeck Acquisition Corp 20210914 0 9.93 9.93 9.93 9.93 1000 9.93
SKYAW.US Skydeck Acquisition Corp. Warrants 20210914 0 0.7201 0.75 0.7001 0.73 1642 0.73 up up correct
SKYT.US SkyWater Technology Inc 20210914 0 30 30.9096 29.7 30.16 241253 30.16 up up correct
SKYW.US SkyWest Inc 20210914 0 46.23 46.23 44.73 45.1 246500 45.1 down down correct
SLAB.US Silicon Laboratories Inc 20210914 0 146.31 146.31 143.05 143.54 201400 143.54 down up incorrect
SLAC.US WT 20210914 0 0.7801 0.7817 0.78 0.78 2722 0.78 down down correct
SLAMU.US Slam Corp 20210914 0 9.83 9.85 9.83 9.84 6800 9.84 up down incorrect
SLAMW.US Slam Corp 20210914 0 0.7278 0.7496 0.7 0.73 13577 0.73 up up correct
SLCR.US Silver Crest Acquisition Corporation 20210914 0 9.78 9.79 9.76 9.78 81500 9.78
SLCRU.US Silver Crest Acquisition Corporation 20210914 0 10.05 10.05 10.03 10.04 84600 10.04 down down correct
SLCRW.US Silver Crest Acquisition Corporation 20210914 0 0.59 0.6776 0.5501 0.6776 69489 0.6776 up up correct
SLDB.US Solid Biosciences Inc 20210914 0 2.7 2.73 2.53 2.55 341800 2.55 down down correct
SLGC.US Somalogic Inc 20210914 0 11.15 11.785 11.03 11.24 1128100 11.24 up up correct
SLGCW.US SomaLogic Inc 20210914 0 2.88 3.22 2.88 3.155 86048 3.155 up up correct
SLGG.US Super League Gaming Inc 20210914 0 3.81 3.87 3.59 3.63 355500 3.63 down down correct
SLGL.US Sol 20210914 0 10.416 10.416 9.74 9.74 11500 9.74 down down correct
SLGN.US Silgan Holdings Inc 20210914 0 40.58 40.58 39.84 40.23 269113 40.0979 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210914 0 3.3 3.34 3.1 3.16 34356 3.16 down down correct
SLM.US SLM Corporation 20210914 0 18.19 18.2 17.36 17.42 2111761 17.3132 down down correct
SLMBP.US SLM Corporation 20210914 0 61.25 61.586 61.25 61.586 754 61.1128 up up correct
SLN.US Silence Therapeutics plc 20210914 0 22.65 22.65 22.65 22.65 300 22.65
SLNG.US Stabilis Solutions Inc 20210914 0 6.52 7.08 6.14 6.3 14200 6.3 down down correct
SLNH.US Soluna Holdings Inc 20210914 0 9.04 9.32 8.45 8.64 163900 8.64 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20210914 0 25 25.24 24.86 24.86 10000 24.2594 down down correct
SLNO.US Soleno Therapeutics Inc 20210914 0 0.902 0.914 0.88 0.885 393800 0.885 down down correct
SLP.US Simulations Plus Inc 20210914 0 44.38 44.42 42.76 42.87 87712 42.87 down down correct
SLRC.US SLR Investment Corp 20210914 0 19.64 19.8 19.54 19.59 147791 18.761 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210914 0 1.01 1.06 1.01 1.03 458300 1.03 up up correct
SLS.US SELLAS Life Sciences Group Inc 20210914 0 9.57 9.96 9.49 9.69 221800 9.69 up up correct
SLVRU.US SilverSPAC Inc Unit 20210914 0 9.85 9.99 9.83 9.83 65900 9.83 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210914 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210914 0 43.82 44.05 43.63 43.69 14980 43.5489 down up incorrect
SMBK.US SmartFinancial Inc 20210914 0 25.24 25.465 24.805 25 29202 24.9441 down down correct
SMCI.US Super Micro Computer Inc 20210914 0 37.35 37.35 35.78 36.07 127200 36.07 down up incorrect
SMED.US Sharps Compliance Corp 20210914 0 8.91 8.94 8.55 8.58 128300 8.58 down down correct
SMFR.US Sema4 Holdings Corp 20210914 0 8.85 9.2 8.7 8.81 1252800 8.81 down up incorrect
SMFRW.US Sema4 Holdings Corp 20210914 0 2.81 2.96 2.81 2.95 28042 2.95 up down incorrect
SMID.US Smith 20210914 0 16.77 16.77 15.1 15.88 36200 15.88 down up incorrect
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20210914 0 9.6 9.65 9.6 9.62 41200 9.62 up up correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20210914 0 10.03 10.03 10 10 10500 10 down down correct
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20210914 0 0.88 0.88 0.88 0.88 202 0.88
SMIT.US Schmitt Industries Inc 20210914 0 4.24 4.38 4.08 4.25 36500 4.25 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210914 0 107.06 108.44 105.2 106.6 5900 106.6 down down correct
SMMF.US Summit Financial Group Inc 20210914 0 23.76 24.08 23.53 23.6 13023 23.4403 down down correct
SMMT.US Summit Therapeutics Inc 20210914 0 6.29 6.52 6.29 6.4 80200 6.4 up up correct
SMPL.US The Simply Good Foods Company 20210914 0 35.24 35.64 34.46 34.73 210000 34.73 down down correct
SMSI.US Smith Micro Software Inc 20210914 0 4.74 4.75 4.6 4.65 267900 4.65 down down correct
SMTC.US Semtech Corporation 20210914 0 76.34 76.85 75.7 76.5 406500 76.5 up up correct
SMTI.US Sanara MedTech Inc 20210914 0 33 33.6 30.27 31.365 115980 31.365 down up incorrect
SNAX.US Stryve Foods Inc 20210914 0 6.32 6.4 6.06 6.14 58800 6.14 down down correct
SNAXW.US Stryve Foods Inc 20210914 0 0.82 0.84 0.76 0.81 229223 0.81 down down correct
SNBR.US Sleep Number Corporation 20210914 0 95.2 95.98 92.79 93.83 249600 93.83 down down correct
SNCE.US Science 37 Holdings Inc 20210914 0 9.98 9.98 9.97 9.97 1200 9.97 down down correct
SNCR.US Synchronoss Technologies Inc 20210914 0 2.44 2.44 2.33 2.37 652600 2.37 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20210914 0 25.1 25.1 25.08 25.1 27618 25.1
SNCY.US Sun Country Airlines Holdings Inc 20210914 0 31.9 32.33 31.27 31.9 255800 31.9
SND.US Smart Sand Inc 20210914 0 2.36 2.4 2.27 2.28 48400 2.28 down down correct
SNDL.US Sundial Growers Inc 20210914 0 0.743 0.754 0.705 0.71 63706100 0.71 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210914 0 18.96 19.35 18.815 19 550100 19 up up correct
SNES.US SenesTech Inc 20210914 0 1.7 1.709 1.64 1.64 68500 1.64 down down correct
SNEX.US StoneX Group Inc 20210914 0 66.4 66.4 64.8 64.94 29200 64.94 down down correct
SNFCA.US Security National Financial Corporation 20210914 0 8.29 8.44 8.29 8.38 25100 8.38 up up correct
SNGX.US Soligenix Inc 20210914 0 1.16 1.22 1.1 1.14 11407200 1.14 down down correct
SNGXW.US Soligenix Inc. Warrant 20210914 0 0.1559 0.1559 0.1198 0.1374 5850 0.1374 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20210914 0 5.5 5.62 5.27 5.39 189500 5.39 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20210914 0 19.99 20.05 19.51 19.75 116500 19.75 down down correct
SNPS.US Synopsys Inc 20210914 0 332.75 334.07 330.4 332.59 613800 332.59 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20210914 0 6.71 6.84 6.524 6.69 134800 6.69 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20210914 0 9.69 9.74 9.69 9.72 258700 9.72 up down incorrect
SNRHU.US Senior Connect Acquisition Corp. I 20210914 0 10.02 10.05 10.02 10.05 5000 10.05 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20210914 0 0.71 0.7199 0.65 0.66 63516 0.66 down down correct
SNSE.US Sensei Biotherapeutics Inc 20210914 0 11.65 11.8 10.98 11.62 100400 11.62 down down correct
SNT.US Senstar Technologies Ltd. 20210914 0 5.5 5.55 5.4101 5.55 115876 3.7966 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20210914 0 3.73 3.7694 3.47 3.47 400582 3.47 down down correct
SNY.US Sanofi 20210914 0 48.61 48.64 48.26 48.28 1207100 48.28 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20210914 0 15.022 15.33 14.38 14.5 24475700 14.5 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210914 0 5.52 5.52 5 5.05 191055 5.05 down down correct
SOHO.US Sotherly Hotels Inc 20210914 0 2.53 2.55 2.5 2.51 22000 2.51 down down correct
SOHOB.US Sotherly Hotels Inc 20210914 0 16.27 16.27 16.27 16.27 200 16.27
SOHON.US Sotherly Hotels Inc 20210914 0 17.26 17.26 16.49 16.67 9400 16.67 down up incorrect
SOHOO.US Sotherly Hotels Inc 20210914 0 15.904 16.15 15.9 16.097 3000 16.097 up down incorrect
SOHU.US Sohu.com Limited 20210914 0 22.6 22.67 21.74 21.86 238800 21.86 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210914 0 3.38 3.42 3.23 3.27 1552400 3.27 down up incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210914 0 1.01 1.07 0.9751 1 25492 1 down down correct
SOLY.US Soliton Inc 20210914 0 21.3 21.45 21.22 21.3 84500 21.3
SONM.US Sonim Technologies Inc 20210914 0 5.65 5.96 5.2 5.23 2600780 5.23 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210914 0 0.61 0.61 0.55 0.56 7028100 0.56 down down correct
SONO.US Sonos Inc 20210914 0 36.73 36.73 35.76 36.2 1991700 36.2 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20210914 0 17.71 18 17.37 17.47 35000 17.47 down down correct
SOTK.US Sono 20210914 0 3.56 3.65 3.5 3.6 5800 3.6 up up correct
SP.US SP Plus Corporation 20210914 0 31.63 31.69 31.29 31.42 75400 31.42 down down correct
SPCB.US SuperCom Ltd 20210914 0 1.08 1.08 1.05 1.06 191000 1.06 down down correct
SPFI.US South Plains Financial Inc 20210914 0 23.01 23.04 22.58 22.68 13300 22.6029 down down correct
SPI.US SPI Energy Co. Ltd 20210914 0 5.5 5.5 5.19 5.25 300300 5.25 down down correct
SPKAR.US SPK Acquisition Corp. Right 20210914 0 0.325 0.325 0.325 0.325 23900 0.325
SPKAU.US SPK Acquisition Corp Unit 20210914 0 10.2 10.2 10.12 10.2 26000 10.2
SPKB.US Silver Spike Acquisition Corp II 20210914 0 9.72 9.75 9.72 9.75 1900 9.75 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20210914 0 10.08 10.08 10.07 10.07 1100 10.07 down down correct
SPKBW.US Silver Spike Acquisition Corp II 20210914 0 1.07 1.07 1.07 1.07 317 1.07
SPKE.US Spark Energy Inc 20210914 0 26.3 26.325 26.3 26.325 15983 26.325 up up correct
SPLK.US Splunk Inc 20210914 0 150.92 152.82 149.66 150.49 1247700 150.49 down down correct
SPNE.US SeaSpine Holdings Corporation 20210914 0 16 16 15.74 15.87 79900 15.87 down down correct
SPNS.US Sapiens International Corporation N.V 20210914 0 28.87 29.3 28.57 28.92 186300 28.92 up up correct
SPOK.US Spok Holdings Inc 20210914 0 9.93 10.055 9.9 10 149474 9.8815 up down incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20210914 0 2.24 2.26 2.15 2.15 2015600 2.15 down down correct
SPRB.US Spruce Biosciences Inc 20210914 0 7.62 7.62 7.19 7.19 33400 7.19 down down correct
SPRO.US Spero Therapeutics Inc 20210914 0 18.69 18.88 18.4 18.55 93600 18.55 down down correct
SPSC.US SPS Commerce Inc 20210914 0 141.37 142.72 139.44 142.53 205500 142.53 up down incorrect
SPT.US Sprout Social Inc 20210914 0 124.89 129.71 123.57 127.56 296000 127.56 up up correct
SPTK.US SportsTek Acquisition Corp 20210914 0 9.66 9.74 9.66 9.73 13400 9.73 up up correct
SPTKU.US SportsTek Acquisition Corp 20210914 0 9.9 9.95 9.9 9.94 13300 9.94 up up correct
SPTKW.US SportsTek Acquisition Corp 20210914 0 0.5201 0.5201 0.4502 0.5 47826 0.5 down up incorrect
SPTN.US SpartanNash Company 20210914 0 20.87 21.04 20.71 20.85 260172 20.6775 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210914 0 17.69 17.69 17.59 17.63 496900 17.63 down down correct
SPWR.US SunPower Corporation 20210914 0 22.33 22.44 21.42 21.61 2054500 21.61 down down correct
SQBG.US Sequential Brands Group Inc 20210914 0 4.83 4.97 4.3 4.6 40028 4.6 down down correct
SQBGQ.US Sequential Brands Group Inc 20210914 0 4.83 4.97 4.3 4.6 40000 4.6 down down correct
SQFT.US Presidio Property Trust Inc 20210914 0 3.81 3.85 3.635 3.69 141800 3.5911 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20210914 0 24.88 25 24.83 25 2300 24.1887 up up correct
SQL.US SeqLL Inc. Common stock 20210914 0 4.05 4.18 3.88 3.95 415600 3.95 down down correct
SQLLW.US SeqLL Inc. Warrant 20210914 0 1.21 1.26 1.07 1.1 27809 1.1 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20210914 0 26.99 27.03 24.2 25.05 12819400 25.05 down down correct
SRAX.US SRAX Inc 20210914 0 5.6 5.655 5.4 5.45 307200 5.45 down down correct
SRCE.US 1st Source Corporation 20210914 0 45.86 45.885 44.735 45.14 48004 44.8502 down up incorrect
SRCL.US Stericycle Inc 20210914 0 70.34 70.34 68.84 68.89 310800 68.89 down down correct
SRDX.US Surmodics Inc 20210914 0 57.2 57.43 56.09 56.88 37200 56.88 down down correct
SREV.US ServiceSource International Inc 20210914 0 1.4 1.42 1.36 1.36 89100 1.36 down down correct
SRGA.US Surgalign Holdings Inc 20210914 0 1.39 1.46 1.35 1.42 3213600 1.42 up up correct
SRNE.US Sorrento Therapeutics Inc 20210914 0 8 8.09 7.77 7.84 3821633 7.84 down down correct
SRPT.US Sarepta Therapeutics Inc 20210914 0 81.65 82.32 80.1 80.28 490800 80.28 down down correct
SRRA.US Sierra Oncology Inc 20210914 0 19.26 19.94 19.1 19.92 6900 19.92 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210914 0 38.41 38.41 38.41 38.41 0 38.41
SRRK.US Scholar Rock Holding Corporation 20210914 0 39.36 42.31 39.02 40.62 250400 40.62 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210914 0 9.75 9.75 9.75 9.75 0 9.75
SRSAU.US Sarissa Capital Acquisition Corp 20210914 0 10.21 10.21 10.21 10.21 100 10.21
SRSAW.US Sarissa Capital Acquisition Corp 20210914 0 1.02 1.02 1.02 1.02 0 1.02
SRTS.US Sensus Healthcare Inc 20210914 0 3.53 3.61 3.5 3.51 11900 3.51 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20210914 0 9.62 10.64 9.62 10.13 87800 10.13 up up correct
SRZNW.US Surrozen Inc. Warrant 20210914 0 1.55 1.69 1.55 1.69 10229 1.69 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210914 0 9.7 9.725 9.68 9.725 6700 9.725 up up correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210914 0 9.9 9.92 9.89 9.92 3500 9.92 up up correct
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210914 0 0.7 0.71 0.7 0.7 6125 0.7
SSB.US South State Corporation 20210914 0 67.17 67.31 65.49 65.69 302478 65.3024 down down correct
SSBI.US Summit State Bank 20210914 0 16.38 16.38 16.38 16.38 580 14.786
SSBK.US Southern States Bancshares Inc. Common Stock 20210914 0 19.7 19.8 19.639 19.8 12200 19.7094 up up correct
SSKN.US STRATA Skin Sciences Inc 20210914 0 1.8 1.8 1.73 1.75 77300 1.75 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210914 0 72.41 72.41 71.29 71.34 979614 71.1582 down up incorrect
SSNT.US SilverSun Technologies Inc 20210914 0 6.55 6.67 6.26 6.27 24000 6.27 down down correct
SSP.US The E.W. Scripps Company 20210914 0 16.63 16.66 16 16.43 414300 16.43 down up incorrect
SSRM.US SSR Mining Inc 20210914 0 16.0409 16.2799 15.82 16.16 966963 16.1163 up up correct
SSSS.US SuRo Capital Corp 20210914 0 12.7 12.8 12.54 12.56 146080 10.3186 down down correct
SSTI.US ShotSpotter Inc 20210914 0 35.17 35.33 33.62 33.76 75800 33.76 down down correct
SSYS.US Stratasys Ltd 20210914 0 22.89 23.4 22.01 22.26 707200 22.26 down down correct
STAA.US STAAR Surgical Company 20210914 0 139.21 142.36 138.33 139.54 286100 139.54 up up correct
STAB.US Statera Biopharma Inc 20210914 0 3.57 3.7 3.16 3.26 150200 3.26 down down correct
STAF.US Staffing 360 Solutions Inc 20210914 0 2.16 2.2 2.04 2.05 566100 2.05 down down correct
STBA.US S&T Bancorp Inc 20210914 0 28.36 28.36 27.49 27.71 129323 27.4531 down up incorrect
STCN.US Steel Connect Inc 20210914 0 1.99 1.99 1.92 1.96 66800 1.96 down down correct
STEP.US StepStone Group Inc 20210914 0 46.51 46.995 45.69 46.02 220100 45.8544 down down correct
STFC.US State Auto Financial Corporation 20210914 0 51.08 51.12 50.77 51.03 93455 50.9309 down down correct
STGW.US MDC Partners Inc 20210914 0 8.4 8.74 8.29 8.38 454300 8.38 down down correct
STIM.US Neuronetics Inc 20210914 0 6.78 6.9 6.43 6.52 721200 6.52 down down correct
STKL.US SunOpta Inc 20210914 0 9.33 9.45 9.08 9.13 271000 9.13 down down correct
STKS.US The ONE Group Hospitality Inc 20210914 0 10.4 10.93 10.11 10.2 81200 10.2 down down correct
STLD.US Steel Dynamics Inc 20210914 0 64.22 64.22 61.9 61.97 1657800 61.4522 down down correct
STND.US Standard AVB Financial Corp 20210914 0 0.405 0.435 0.3775 0.405 809837 0.405
STNE.US StoneCo Ltd 20210914 0 43.72 43.98 41.47 41.72 4325400 41.72 down down correct
STOK.US Stoke Therapeutics Inc 20210914 0 25.46 25.69 23.8 23.93 85600 23.93 down down correct
STRA.US Strategic Education Inc 20210914 0 73.62 74.23 71.24 73.64 343453 73.64 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210914 0 10 10.2 9.98 10.05 249743 10.05 up down incorrect
STRL.US Sterling Construction Company Inc 20210914 0 23.57 23.57 22.54 22.78 130800 22.78 down down correct
STRM.US Streamline Health Solutions Inc 20210914 0 1.74 1.8 1.74 1.79 64700 1.79 up up correct
STRO.US Sutro Biopharma Inc 20210914 0 20.06 20.34 19.94 20 187100 20 down down correct
STRR.US Star Equity Holdings Inc 20210914 0 2.78 2.78 2.62 2.74 174100 2.74 down down correct
STRRP.US Star Equity Holdings Inc 20210914 0 10.25 10.25 10.25 10.25 300 8.6361
STRS.US Stratus Properties Inc 20210914 0 30.25 30.27 30.12 30.14 5700 30.14 down down correct
STRT.US Strattec Security Corporation 20210914 0 37.48 37.48 37.04 37.25 10500 37.25 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20210914 0 4.83 4.97 4.81 4.85 43173 4.85 up down incorrect
STTK.US Shattuck Labs Inc 20210914 0 19.74 20.395 19.33 19.51 101700 19.51 down down correct
STWO.US ACON S2 Acquisition Corp 20210914 0 9.95 9.96 9.93 9.96 22000 9.96 up up correct
STX.US Seagate Technology Holdings plc 20210914 0 83.677 84.98 82.07 82.73 2100099 81.5154 down up incorrect
STXB.US Spirit of Texas Bancshares Inc 20210914 0 23.74 23.759 22.82 22.98 45195 22.8809 down down correct
SUMO.US Sumo Logic Inc 20210914 0 18.77 19.105 18.01 18.69 1563100 18.69 down down correct
SUMR.US Summer Infant Inc 20210914 0 7.95 8.03 7.95 8.01 2700 8.01 up up correct
SUNS.US SLR Senior Investment Corp 20210914 0 15.6 15.73 15.52 15.54 21846 15.1405 down down correct
SUNW.US Sunworks Inc 20210914 0 7.05 7.25 6.64 6.73 1015500 6.73 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210914 0 27.05 27.32 26.8 26.93 276900 26.93 down down correct
SURF.US Surface Oncology Inc 20210914 0 6.1 6.18 5.83 5.94 371500 5.94 down down correct
SURG.US SurgePays Inc. Common Stock 20210914 0 0.115 0.12 0.1085 0.1149 1490090 5.745 down down correct
SV.US Spring Valley Acquisition Corp 20210914 0 9.1 9.18 8.95 9.13 42000 9.13 up down incorrect
SVA.US Sinovac Biotech Ltd 20210914 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210914 0 12.34 12.36 12.23 12.25 6000 12.25 down down correct
SVC.US Service Properties Trust 20210914 0 11.24 11.24 10.84 10.91 755063 10.91 down down correct
SVFA.US SVF Investment Corp 20210914 0 9.78 9.8 9.78 9.79 306500 9.79 up up correct
SVFAU.US SVF Investment Corp 20210914 0 9.96 10 9.95 9.95 40400 9.95 down down correct
SVFAW.US SVF Investment Corp 20210914 0 0.92 0.96 0.92 0.93 16098 0.93 up up correct
SVFB.US SVF Investment Corp. 2 20210914 0 9.83 9.84 9.8 9.84 115900 9.84 up up correct
SVFC.US SVF Investment Corp. 3 20210914 0 9.77 9.85 9.77 9.85 1900 9.85 up down incorrect
SVFD.US Save Foods Inc 20210914 0 9 9 8.45 8.6 52300 8.6 down down correct
SVOK.US Seven Oaks Acquisition Corp 20210914 0 9.88 9.9 9.87 9.89 209400 9.89 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210914 0 10.22 10.26 10.22 10.26 1000 10.26 up down incorrect
SVOKW.US Seven Oaks Acquisition Corp 20210914 0 0.7898 0.7898 0.76 0.7665 3875 0.7665 down down correct
SVRA.US Savara Inc 20210914 0 1.38 1.38 1.3 1.3 335272 1.3 down down correct
SVSVU.US Spring Valley Acquisition Corp 20210914 0 9.52 9.52 9.29 9.29 376 9.29 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210914 0 0.7105 0.7468 0.7 0.72 31224 0.72 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20210914 0 5.46 5.54 5.25 5.25 8600 5.25 down down correct
SWAGU.US Software Acquisition Group Inc. III Unit 20210914 0 10.05 10.05 10.03 10.03 2600 10.03 down down correct
SWAV.US ShockWave Medical Inc 20210914 0 213.91 222.99 213.09 220.14 252700 220.14 up up correct
SWBI.US Smith & Wesson Brands Inc 20210914 0 20.92 21.24 20.48 20.66 1085000 20.5679 down down correct
SWET.US Athlon Acquisition Corp 20210914 0 9.703 9.71 9.69 9.71 11300 9.71 up down incorrect
SWETU.US Athlon Acquisition Corp 20210914 0 10.027 10.027 10.027 10.027 0 10.027
SWETW.US Athlon Acquisition Corp 20210914 0 0.65 0.66 0.65 0.66 4700 0.66 up up correct
SWIM.US Latham Group Inc 20210914 0 17.5 18.41 17.32 17.83 638600 17.83 up up correct
SWIR.US Sierra Wireless Inc 20210914 0 15.7 15.74 15.32 15.51 125600 15.51 down down correct
SWKH.US SWK Holdings Corporation 20210914 0 18.02 18.17 18.01 18.12 32800 18.12 up up correct
SWKS.US Skyworks Solutions Inc 20210914 0 182.21 182.24 177.7 178.13 1528237 177.5093 down down correct
SWSSU.US Springwater Special Situations Corp Unit 20210914 0 9.9 9.9 9.89 9.89 171800 9.89 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210914 0 71.55 73.37 70.73 70.83 150300 70.83 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210914 0 1.1 1.11 1.06 1.07 113100 1.07 down down correct
SY.US So 20210914 0 4.65 4.676 4.3 4.42 1623100 4.42 down down correct
SYBT.US Stock Yards Bancorp Inc 20210914 0 54.02 54.4 53.49 53.95 73915 53.4332 down down correct
SYBX.US Synlogic Inc 20210914 0 3 3.1 2.95 3.02 108600 3.02 up up correct
SYNA.US Synaptics Incorporated 20210914 0 183.12 185.76 181.41 183.8 230100 183.8 up up correct
SYNC.US Synacor Inc 20210914 0 188.2 190.6 183 183 832218 183 down down correct
SYNH.US Syneos Health Inc 20210914 0 95.6 97.475 94.805 95.12 599700 95.12 down down correct
SYNL.US Synalloy Corporation 20210914 0 11.33 11.34 10.66 11.01 17300 11.01 down down correct
SYPR.US Sypris Solutions Inc 20210914 0 3.68 3.69 3.52 3.52 215000 3.52 down down correct
SYRS.US Syros Pharmaceuticals Inc 20210914 0 5.25 5.42 5.22 5.26 437800 5.26 up down incorrect
SYTA.US Siyata Mobile Inc 20210914 0 3.75 3.8404 3.65 3.67 100608 3.67 down down correct
SYTAW.US Siyata Mobile Inc 20210914 0 1 1.15 0.7999 0.83 33433 0.83 down up incorrect
TA.US TravelCenters of America Inc 20210914 0 42.67 42.74 41.16 41.51 102600 41.51 down down correct
TACO.US Del Taco Restaurants Inc 20210914 0 8.78 8.78 8.46 8.5 164286 8.46 down down correct
TACT.US TransAct Technologies Incorporated 20210914 0 14.2 14.36 13.43 13.57 35500 13.57 down down correct
TAIT.US Taitron Components Incorporated 20210914 0 4.153 4.153 4.01 4.02 11080 3.9806 down down correct
TAKMX.US TAKMX 20210914 0 9.06 9.06 9.06 9.06 0 9.06
TALK.US Talkspace Inc 20210914 0 4.92 4.92 4.66 4.72 1170800 4.72 down down correct
TALKW.US Talkspace Inc 20210914 0 0.88 0.8999 0.865 0.885 21557 0.885 up up correct
TALS.US Talaris Therapeutics Inc 20210914 0 12.34 13.45 12.01 12.86 30000 12.86 up up correct
TANH.US Tantech Holdings Ltd 20210914 0 0.813 0.813 0.771 0.782 333600 0.782 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210914 0 27.6324 27.7804 27.6324 27.7804 1133 26.7268 up up correct
TANNL.US TravelCenters of America LLC SR NT 20210914 0 26.326 26.5 26.31 26.5 2950 26.007 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210914 0 26.48 26.61 26.406 26.51 3447 25.5153 up down incorrect
TAOP.US Taoping Inc 20210914 0 3.03 3.03 2.91 2.95 85100 2.95 down down correct
TARA.US Protara Therapeutics Inc 20210914 0 7.56 7.74 7.07 7.11 46400 7.11 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210914 0 25 25 22.52 22.55 35800 22.55 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20210914 0 57.88 61.93 57.852 59.92 622000 59.92 up down incorrect
TAST.US Carrols Restaurant Group Inc 20210914 0 4 4.03 3.85 3.87 214400 3.87 down up incorrect
TATT.US TAT Technologies Ltd 20210914 0 5.75 5.78 5.7 5.75 6100 5.75
TAYD.US Taylor Devices Inc 20210914 0 11.34 11.42 11.34 11.39 1000 11.39 up up correct
TBBK.US The Bancorp Inc 20210914 0 23.77 24.16 22.55 22.7 308900 22.7 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210914 0 9.67 9.7 9.67 9.7 22000 9.7 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210914 0 9.84 9.84 9.84 9.84 0 9.84
TBCPW.US Thunder Bridge Capital Partners III Inc 20210914 0 0.72 0.72 0.67 0.675 71480 0.675 down down correct
TBK.US Triumph Bancorp Inc 20210914 0 82.34 82.34 81.005 81.55 125700 81.55 down down correct
TBKCP.US Triumph Bancorp Inc 20210914 0 27.96 28.05 27.65 27.9 6600 27.4548 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210914 0 9.05 9.7 8.8 8.92 1770000 8.92 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20210914 0 2.18 2.18 2.02 2.02 8361 2.02 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20210914 0 20.049 20.05 19.96 19.99 35216 19.6692 down down correct
TBLT.US ToughBuilt Industries Inc 20210914 0 0.548 0.565 0.526 0.547 2555900 0.547 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210914 0 0.1902 0.1902 0.1606 0.1751 36884 0.1751 down down correct
TBNK.US Territorial Bancorp Inc 20210914 0 25.35 25.36 25.2 25.33 20332 25.0117 down down correct
TBPH.US Theravance Biopharma Inc 20210914 0 8.59 8.78 7.98 8.04 1342500 8.04 down down correct
TBSA.US TB SA Acquisition Corp 20210914 0 9.64 9.64 9.64 9.64 400 9.64
TBSAU.US TB SA Acquisition Corp 20210914 0 9.8 9.8 9.8 9.8 0 9.8
TC.US TuanChe ADR 20210914 0 2.18 2.19 2.065 2.18 51127 2.18
TCAC.US Tuatara Capital Acquisition Corporation 20210914 0 9.7 9.7 9.7 9.7 100 9.7
TCACU.US Tuatara Capital Acquisition Corporation 20210914 0 9.959 9.959 9.959 9.959 200 9.959
TCACW.US Tuatara Capital Acquisition Corporation 20210914 0 0.67 0.67 0.6699 0.67 7100 0.67
TCBC.US TC Bancshares Inc. Common Stock 20210914 0 12.93 12.98 12.885 12.98 14700 12.98 up up correct
TCBI.US Texas Capital Bancshares Inc 20210914 0 58.32 58.35 56.5 56.82 368300 56.82 down down correct
TCBIO.US Texas Capital Bancshares Inc 20210914 0 26.51 26.55 26.31 26.45 19900 26.0911 down down correct
TCBK.US TriCo Bancshares 20210914 0 40.44 40.7 39.74 39.94 163467 39.7051 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20210914 0 17.108 18 17.108 17.935 7000 17.935 up up correct
TCCO.US Technical Communications Corporation 20210914 0 2.75 3.03 2.67 2.86 2600 2.86 up up correct
TCDA.US Tricida Inc 20210914 0 4.43 4.43 4.18 4.26 78800 4.26 down down correct
TCFC.US The Community Financial Corporation 20210914 0 34.5 34.74 34.05 34.39 7689 34.39 down down correct
TCMD.US Tactile Systems Technology Inc 20210914 0 42.23 44.48 41.255 41.75 70700 41.75 down up incorrect
TCOM.US Trip.com Group Limited 20210914 0 29.27 29.57 28.06 28.4 5566829 28.4 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210914 0 3.87 3.94 3.664 3.7 82200 3.7 down down correct
TCPC.US BlackRock TCP Capital Corp 20210914 0 14.15 14.18 14.05 14.13 279167 13.5298 down down correct
TCRR.US TCR2 Therapeutics Inc 20210914 0 18.58 18.6 16.62 16.64 467300 16.64 down down correct
TCRX.US Tscan Therapeutics Inc 20210914 0 7.89 8.05 7.435 7.53 50100 7.53 down down correct
TCVA.US TCV Acquisition Corp 20210914 0 9.86 9.9 9.8 9.88 17500 9.88 up up correct
TCX.US Tucows Inc 20210914 0 74.68 74.7 73.82 73.96 13335 73.96 down down correct
TDAC.US Trident Acquisitions Corp 20210914 0 11.52 11.865 11.52 11.73 46600 11.73 up up correct
TDACU.US Trident Acquisitions Corp 20210914 0 14.606 14.606 14.606 14.606 0 14.606
TDACW.US Trident Acquisitions Corp. Warrant 20210914 0 1.83 1.96 1.8201 1.86 121639 1.86 up up correct
TDS.US PV 20210914 0 25.5 25.65 25.5 25.56 168894 25.56 up up correct
TDUP.US ThredUp Inc 20210914 0 18.17 18.17 17.46 17.8 316800 17.8 down up incorrect
TDW.US WT 20210914 0 0.2199 0.3 0.2198 0.3 6672 0.3 up up correct
TEAM.US Atlassian Corporation Plc 20210914 0 380.24 393.189 379.265 389.39 1119250 389.39 up up correct
TECH.US Bio 20210914 0 506.91 516.31 506.465 509.89 189766 509.5651 up down incorrect
TECTP.US Tectonic Financial Inc 20210914 0 10.2 10.2 10.185 10.2 6800 9.9847
TEDU.US Tarena International Inc 20210914 0 1.52 1.55 1.43 1.45 34424 7.25 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210914 0 9.73 9.73 9.73 9.73 500 9.73
TEKKU.US Tekkorp Digital Acquisition Corp 20210914 0 10.09 10.09 10.09 10.09 0 10.09
TEKKW.US Tekkorp Digital Acquisition Corp 20210914 0 0.88 0.925 0.85 0.85 38800 0.85 down down correct
TELA.US TELA Bio Inc 20210914 0 12.295 12.47 11.9 12.29 23200 12.29 down down correct
TELL.US Tellurian Inc 20210914 0 3.25 3.28 3.06 3.11 14972400 3.11 down up incorrect
TENB.US Tenable Holdings Inc 20210914 0 48.47 49.06 46.55 46.7 1004300 46.7 down up incorrect
TENX.US Tenax Therapeutics Inc 20210914 0 1.44 1.515 1.38 1.4 198000 1.4 down down correct
TER.US Teradyne Inc 20210914 0 122.82 123.229 120.94 122.32 1197012 122.2381 down down correct
TERN.US Terns Pharmaceuticals Inc 20210914 0 10.92 11.58 10.48 11.03 99779 11.03 up up correct
TESS.US TESSCO Technologies Incorporated 20210914 0 5.44 5.44 5.3 5.36 15300 5.36 down up incorrect
TETC.US Tech and Energy Transition Corporation 20210914 0 9.7 9.7 9.7 9.7 0 9.7
TETCU.US Tech and Energy Transition Corporation 20210914 0 10.04 10.04 10.04 10.04 0 10.04
TETCW.US Tech and Energy Transition Corporation 20210914 0 0.61 0.61 0.61 0.61 281 0.61
TFC.US PR 20210914 0 26.58 26.66 26.5504 26.63 66652 26.3339 up up correct
TFFP.US TFF Pharmaceuticals Inc 20210914 0 8.11 8.11 7.25 7.4 282000 7.4 down down correct
TFSL.US TFS Financial Corporation 20210914 0 19.25 19.25 18.81 18.82 123647 18.5373 down down correct
TGA.US TransGlobe Energy Corporation 20210914 0 1.95 1.99 1.78 1.79 212100 1.79 down down correct
TGH.US PB 20210914 0 25.33 25.58 25.33 25.52 225429 25.52 up up correct
TGLS.US Tecnoglass Inc 20210914 0 22.55 22.89 20.79 21.32 414379 21.2408 down down correct
TGTX.US TG Therapeutics Inc 20210914 0 30 30.94 29.32 29.8 1191600 29.8 down down correct
TH.US Target Hospitality Corp 20210914 0 3.87 3.935 3.48 3.52 131000 3.52 down down correct
THCA.US Tuscan Holdings Corp. II 20210914 0 10.065 10.08 10.065 10.07 19600 10.07 up down incorrect
THCAU.US Tuscan Holdings Corp. II 20210914 0 10.2 10.2 10.2 10.2 0 10.2
THCAW.US THCAW 20210914 0 0.505 0.5439 0.505 0.5051 18175 0.5051 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20210914 0 9.62 9.65 9.62 9.65 2600 9.65 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20210914 0 9.85 9.87 9.8 9.82 9000 9.82 down down correct
THFF.US First Financial Corporation 20210914 0 39.9 39.9 39.03 39.15 73100 39.15 down down correct
THMA.US Thimble Point Acquisition Corp 20210914 0 9.938 9.938 9.9 9.91 9400 9.91 down down correct
THMAU.US Thimble Point Acquisition Corp 20210914 0 10.2 10.2 10.2 10.2 0 10.2
THMO.US ThermoGenesis Holdings Inc 20210914 0 2.37 2.43 2.3 2.31 96700 2.31 down down correct
THRM.US Gentherm Incorporated 20210914 0 80.66 81.81 79.42 80.19 187700 80.19 down down correct
THRY.US Thryv Holdings Inc 20210914 0 29.5 30.54 29.16 29.81 122300 29.81 up up correct
THTX.US Theratechnologies Inc 20210914 0 3.7 3.78 3.59 3.68 104800 3.68 down up incorrect
THWWW.US Target Hospitality Corp 20210914 0 0.4 0.4298 0.4 0.4 17799 0.4
TIG.US Trean Insurance Group Inc 20210914 0 10.42 10.42 10.02 10.14 75491 10.14 down down correct
TIGO.US Millicom International Cellular S.A 20210914 0 37.5 37.58 36.96 37.05 19200 37.05 down down correct
TIGR.US UP Fintech Holding Limited 20210914 0 13.912 14.2 13.4 13.41 4504000 13.41 down down correct
TIL.US Instil Bio Inc 20210914 0 18 18.5011 16.01 16.5 248002 16.5 down down correct
TILE.US Interface Inc 20210914 0 14.57 14.57 14.01 14.16 462931 14.1498 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20210914 0 9.65 9.69 9.65 9.67 13100 9.67 up down incorrect
TIOAU.US Tio Tech A 20210914 0 9.84 9.89 9.81 9.86 85100 9.86 up up correct
TIOAW.US Tio Tech A Warrants 20210914 0 0.71 0.74 0.7 0.7099 140402 0.7099 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20210914 0 31.62 31.62 31.62 31.62 0 31.205
TIPPX.US Total Income + Real Estate Fund CL C 20210914 0 30.24 30.24 30.24 30.24 0 29.8431
TIPRX.US Totl In Rl Est A 20210914 0 31.96 31.96 31.96 31.96 0 31.5405
TIPT.US Tiptree Inc 20210914 0 10.18 10.18 9.75 9.79 92864 9.7639 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210914 0 32.63 32.63 32.63 32.63 0 32.2017
TIRX.US Tian Ruixiang Holdings Ltd 20210914 0 4.21 4.25 4.045 4.12 96900 4.12 down down correct
TITN.US Titan Machinery Inc 20210914 0 26.57 26.6 25.71 26.19 177400 26.19 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20210914 0 25.17 26.75 24.72 25.76 126300 25.76 up up correct
TLF.US Tandy Leather Factory Inc 20210914 0 21.77 21.77 21.77 21.77 217 21.77
TLGT.US Teligent Inc 20210914 0 0.44 0.44 0.41 0.41 10836600 0.41 down down correct
TLIS.US Talis Biomedical Corporation 20210914 0 7.71 7.83 7.47 7.63 126000 7.63 down up incorrect
TLMD.US SOC Telemed Inc 20210914 0 2.91 2.99 2.76 2.84 474500 2.84 down down correct
TLMDW.US SOC Telemed Inc 20210914 0 0.3328 0.34 0.3315 0.3315 36273 0.3315 down down correct
TLRY.US Tilray Inc 20210914 0 12.26 12.31 11.72 11.74 16072900 11.74 down up incorrect
TLS.US Telos Corporation 20210914 0 33.33 33.67 32.99 33.14 626200 33.14 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20210914 0 1.76 1.76 1.65 1.66 145800 1.66 down down correct
TMC.US TMC the metals company Inc 20210914 0 11.96 14.66 10.61 10.89 14769400 10.89 down down correct
TMCI.US Treace Medical Concepts Inc 20210914 0 27.91 30.25 27.654 29.99 224400 29.99 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20210914 0 2 2.555 1.75 2.07 1611330 2.07 up up correct
TMDI.US Titan Medical Inc 20210914 0 1.61 1.63 1.57 1.57 260423 1.57 down down correct
TMDX.US TransMedics Group Inc 20210914 0 30.79 31.815 30.59 31.09 141000 31.09 up up correct
TMKR.US Tastemaker Acquisition Corp 20210914 0 9.76 9.79 9.75 9.77 17900 9.77 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210914 0 10.04 10.07 10.04 10.06 2500 10.06 up up correct
TMKRW.US Tastemaker Acquisition Corp 20210914 0 0.6301 0.6999 0.6301 0.66 18747 0.66 up down incorrect
TMPM.US Turmeric Acquisition Corp 20210914 0 9.72 9.77 9.71 9.73 29100 9.73 up up correct
TMPMU.US Turmeric Acquisition Corp 20210914 0 9.935 9.935 9.935 9.935 0 9.935
TMTS.US Spartacus Acquisition Corporation 20210914 0 10.09 10.09 10.07 10.07 20400 10.07 down down correct
TMTSU.US Spartacus Acquisition Corporation 20210914 0 10.78 10.78 10.78 10.78 0 10.78
TMTSW.US Spartacus Acquisition Corporation 20210914 0 1.41 1.51 1.41 1.41 333290 1.41
TMUS.US T 20210914 0 130.92 131.24 127.97 128.92 6053700 128.92 down down correct
TNDM.US Tandem Diabetes Care Inc 20210914 0 120.83 123.98 120.34 121.88 765200 121.88 up up correct
TNGX.US Bctg Acquisition Corp 20210914 0 15.55 16.09 15.11 15.56 314100 15.56 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210914 0 10.08 10.14 8.73 8.84 761700 8.84 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210914 0 0.66 0.67 0.61 0.61 17023200 0.61 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20210914 0 22.04 23.66 20.78 22.97 185600 22.97 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20210914 0 2.32 2.35 2.22 2.24 42100 2.24 down down correct
TOPS.US Top Ships Inc 20210914 0 1.43 1.43 1.3 1.33 1083491 1.33 down up incorrect
TOUR.US Tuniu Corporation 20210914 0 1.6 1.61 1.51 1.51 171000 1.51 down down correct
TOWN.US TowneBank 20210914 0 29.57 29.58 28.75 28.85 152871 28.4816 down down correct
TPBAU.US TPB Acquisition Corporation I Unit 20210914 0 9.957 9.957 9.957 9.957 100 9.957
TPGY.US WT 20210914 0 11.79 11.79 11.06 11.14 299210 11.14 down down correct
TPIC.US TPI Composites Inc 20210914 0 36.67 37.1 35.63 35.82 620600 35.82 down down correct
TPST.US Tempest Therapeutics Inc 20210914 0 14.5 15.47 14.5 15.14 49700 15.14 up up correct
TPTX.US Turning Point Therapeutics Inc 20210914 0 79.24 80.695 76.965 77.33 146100 77.33 down up incorrect
TREE.US LendingTree Inc 20210914 0 157.44 157.47 152.23 153.1 137100 153.1 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20210914 0 29.73 29.99 28.67 28.8 216400 28.8 down up incorrect
TRIB.US Trinity Biotech plc 20210914 0 2.5 2.5 2.41 2.46 126200 2.46 down down correct
TRIL.US Trillium Therapeutics Inc 20210914 0 17.33 17.42 17.3 17.36 3320500 17.36 up up correct
TRIN.US Trinity Capital Inc 20210914 0 15.85 16.75 15.85 16.33 188626 15.6628 up up correct
TRIP.US TripAdvisor Inc 20210914 0 36.13 36.42 35.27 35.46 1693700 35.46 down down correct
TRIT.US Triterras Inc 20210914 0 5.16 5.1899 4.95 5 327617 5 down up incorrect
TRITW.US Triterras Inc 20210914 0 0.7797 0.7797 0.7101 0.735 9703 0.735 down down correct
TRKAW.US Troika Media Group Inc 20210914 0 0.39 0.39 0.39 0.39 48 0.39
TRMB.US Trimble Inc 20210914 0 91.8 92.67 90.96 91.31 920800 91.31 down up incorrect
TRMD.US TORM plc 20210914 0 8.05 8.16 7.87 7.93 14600 7.93 down down correct
TRMK.US Trustmark Corporation 20210914 0 30.19 30.55 29.55 29.76 344405 29.5428 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20210914 0 20.73 20.73 19.75 19.99 132800 19.99 down down correct
TRNS.US Transcat Inc 20210914 0 64.09 64.09 62.02 63.1 18900 63.1 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20210914 0 9.887 9.887 9.887 9.887 0 9.887
TRONU.US Corner Growth Acquisition Corp. 2 Units 20210914 0 10.15 10.15 10.15 10.15 0 10.15
TROO.US TROOPS Inc 20210914 0 6 6.37 5.46 5.58 805700 5.58 down down correct
TROW.US T. Rowe Price Group Inc 20210914 0 216.3 217.19 212.5 212.88 785557 211.6701 down down correct
TRS.US TriMas Corporation 20210914 0 30.21 30.35 29.46 29.6 70660 29.5648 down down correct
TRST.US TrustCo Bank Corp NY 20210914 0 31.45 31.45 30.91 30.94 104140 30.6058 down down correct
TRTN.US PE 20210914 0 26.4 26.74 26.28 26.63 89589 26.2693 up up correct
TRUE.US TrueCar Inc 20210914 0 4.32 4.32 4.18 4.19 797000 4.19 down down correct
TRUP.US Trupanion Inc 20210914 0 85.56 86.895 82.51 82.96 367800 82.96 down down correct
TRVG.US trivago N.V 20210914 0 2.55 2.58 2.52 2.54 437600 2.54 down down correct
TRVI.US Trevi Therapeutics Inc 20210914 0 1.49 1.5 1.4 1.42 63300 1.42 down down correct
TRVN.US Trevena Inc 20210914 0 1.26 1.261 1.2 1.2 969200 1.2 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210914 0 39.28 40.32 38.36 38.53 86600 38.53 down down correct
TSBK.US Timberland Bancorp Inc 20210914 0 28.11 28.36 27.53 28.19 4694 27.9827 up up correct
TSC.US TriState Capital Holdings Inc 20210914 0 19.41 19.62 18.75 18.98 81200 18.98 down down correct
TSCAP.US TriState Capital Holdings Inc 20210914 0 26.05 26.3899 26 26.38 2225 25.9555 up up correct
TSCBP.US TriState Capital Holdings Inc 20210914 0 26.28 26.55 26.28 26.55 2900 26.1542 up up correct
TSCO.US Tractor Supply Company 20210914 0 202.95 205.9 202.09 205.26 769784 204.7944 up down incorrect
TSEM.US Tower Semiconductor Ltd 20210914 0 29.38 31.8 29.15 31.2 825900 31.2 up up correct
TSHA.US Taysha Gene Therapies Inc 20210914 0 20.54 20.9 19.84 19.95 77600 19.95 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20210914 0 9.74 9.77 9.74 9.77 1400 9.77 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210914 0 9.8701 9.8701 9.8701 9.8701 1101 9.8701
TSIBW.US Tishman Speyer Innovation Corp. II 20210914 0 0.7801 0.7801 0.74 0.751 7893 0.751 down down correct
TSIFX.US TSIFX 20210914 0 9.41 9.41 9.41 9.41 0 9.41
TSLA.US Tesla Inc 20210914 0 742.57 754.47 736.4 744.49 18524900 744.49 up up correct
TSP.US TuSimple Holdings Inc 20210914 0 41.4 42.699 38.58 39.17 2159800 39.17 down down correct
TSRI.US TSR Inc 20210914 0 10.61 11.24 10.53 11.01 31300 11.01 up down incorrect
TTCF.US Tattooed Chef Inc 20210914 0 20.01 20.18 19.27 19.74 1143800 19.74 down down correct
TTD.US The Trade Desk Inc 20210914 0 71.5 72.73 70.45 70.83 2881500 70.83 down down correct
TTEC.US TTEC Holdings Inc 20210914 0 101.06 101.06 96.8 97.61 141575 97.118 down down correct
TTEK.US Tetra Tech Inc 20210914 0 149.85 149.85 146.515 147.2 133861 147.0406 down down correct
TTGT.US TechTarget Inc 20210914 0 85.6 86.42 84.51 85.2 76300 85.2 down down correct
TTMI.US TTM Technologies Inc 20210914 0 13.61 13.65 13.5 13.53 908100 13.53 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210914 0 2.1 2.13 2.08 2.09 56500 2.09 down up incorrect
TTOO.US T2 Biosystems Inc 20210914 0 0.986 1.07 0.977 1.07 7743600 1.07 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210914 0 8 8.2 7.91 8.03 160453 7.4019 up up correct
TTWO.US Take 20210914 0 152.54 153.54 151.39 152.15 1350900 152.15 down down correct
TUEM.US Tuesday Morning Corporation 20210914 0 1.755 1.82 1.58 1.68 4407900 1.68 down down correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20210914 0 9.64 9.64 9.64 9.64 0 9.64
TUGCU.US TradeUP Global Corporation 20210914 0 9.86 9.86 9.86 9.86 729 9.86
TURN.US 180 Degree Capital Corp 20210914 0 7.44 7.44 7.2 7.35 65200 7.35 down down correct
TUSK.US Mammoth Energy Services Inc 20210914 0 2.98 3.301 2.825 2.85 150700 2.85 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210914 0 10.1 10.1 10.03 10.03 3400 10.03 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20210914 0 10.46 10.46 10.46 10.46 0 10.46
TVACW.US Thayer Ventures Acquisition Corporation 20210914 0 1.14 1.14 1.13 1.14 7300 1.14
TVTX.US Travere Therapeutics Inc 20210914 0 23.97 25.31 22.78 23.61 1251369 23.61 down down correct
TVTY.US Tivity Health Inc 20210914 0 23.21 23.23 22.59 22.72 211200 22.72 down down correct
TW.US Tradeweb Markets Inc 20210914 0 85.72 88.04 84.34 84.72 305700 84.6503 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20210914 0 9.69 9.69 9.59 9.69 2400 9.69
TWCBU.US Bilander Acquisition Corp. Unit 20210914 0 9.83 9.95 9.83 9.87 7100 9.87 up down incorrect
TWIN.US Twin Disc Incorporated 20210914 0 11.45 11.45 10.9 11.3 12900 11.3 down down correct
TWLVU.US Twelve Seas Investment Company II 20210914 0 9.85 9.85 9.85 9.85 1800 9.85
TWLVW.US Twelve Seas Investment Company II 20210914 0 0.65 0.66 0.6201 0.66 4750 0.66 up up correct
TWNK.US Hostess Brands Inc 20210914 0 16.07 16.07 15.86 16.07 701700 16.07
TWNKW.US Hostess Brands Inc 20210914 0 2.29 2.3 2.25 2.26 10004 2.26 down up incorrect
TWOU.US 2U Inc 20210914 0 34.4 34.51 33.45 33.66 454800 33.66 down down correct
TWST.US Twist Bioscience Corporation 20210914 0 116.55 119.6 113.54 114.08 240800 114.08 down down correct
TXG.US 10x Genomics Inc 20210914 0 165 166.861 155.365 155.67 1230900 155.67 down down correct
TXMD.US TherapeuticsMD Inc 20210914 0 0.78 0.78 0.71 0.73 8669200 0.73 down down correct
TXN.US Texas Instruments Incorporated 20210914 0 195 196.34 193.8 195.11 3239617 193.9157 up up correct
TXRH.US Texas Roadhouse Inc 20210914 0 92.71 92.71 90.69 90.99 824109 90.5741 down down correct
TYHT.US Shineco Inc 20210914 0 9.96 11.86 9.96 10.66 249600 10.66 up up correct
TYME.US Tyme Technologies Inc 20210914 0 1.05 1.06 1.01 1.02 750710 1.02 down down correct
TZOO.US Travelzoo 20210914 0 11.49 11.5 11.05 11.21 51500 11.21 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210914 0 9.68 9.74 9.68 9.69 13900 9.69 up down incorrect
TZPSU.US TZP Strategies Acquisition Corp 20210914 0 9.85 9.85 9.85 9.85 3800 9.85
TZPSW.US TZP Strategies Acquisition Corp 20210914 0 0.56 0.58 0.56 0.58 1617 0.58 up down incorrect
UAL.US United Airlines Holdings Inc 20210914 0 44.63 44.93 43.58 43.87 10762800 43.87 down up incorrect
UBCP.US United Bancorp Inc 20210914 0 14.97 15.15 14.9 14.9473 1416 14.806 down down correct
UBFO.US United Security Bancshares 20210914 0 8.15 8.29 8.1 8.1 35466 7.9896 down down correct
UBOH.US United Bancshares Inc 20210914 0 31.33 31.81 30.41 31.81 2587 31.5799 up up correct
UBSI.US United Bankshares Inc 20210914 0 34.06 34.06 32.72 32.88 394651 32.5487 down down correct
UBX.US Unity Biotechnology Inc 20210914 0 3.12 3.2 2.96 3 911000 3 down down correct
UCBI.US United Community Banks Inc 20210914 0 28.92 29.02 28.08 28.3 441435 28.1328 down down correct
UCBIO.US United Community Banks Inc 20210914 0 27.95 28.1 27.82 28.055 8800 27.6207 up up correct
UCL.US uCloudlink Group Inc 20210914 0 7.19 7.41 6.5 6.5 101786 6.5 down down correct
UCTT.US Ultra Clean Holdings Inc 20210914 0 47.05 47.59 46.06 46.23 211700 46.23 down down correct
UEIC.US Universal Electronics Inc 20210914 0 50.97 50.97 49.59 49.87 51600 49.87 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210914 0 4.57 4.8 4.46 4.62 2250200 4.62 up down incorrect
UFCS.US United Fire Group Inc 20210914 0 23.44 23.815 22.7 22.79 68435 22.6333 down down correct
UFPI.US UFP Industries Inc 20210914 0 71.07 71.49 68.97 69.24 201478 69.0799 down down correct
UFPT.US UFP Technologies Inc 20210914 0 65.2 66.13 64.27 64.47 26200 64.47 down down correct
UG.US United 20210914 0 14.708 14.708 14.6494 14.6494 1748 14.6494 down down correct
UGRO.US urban 20210914 0 14.82 14.83 13.23 13.53 368598 13.53 down down correct
UHAL.US AMERCO 20210914 0 666.99 666.99 655.2761 658.94 32117 658.4773 down down correct
UIHC.US United Insurance Holdings Corp 20210914 0 3.09 3.0944 2.94 2.98 365223 2.9422 down down correct
UK.US Ucommune International Ltd 20210914 0 0.9903 0.9999 0.98 0.9853 39586 0.9853 down down correct
UKOMW.US Ucommune International Ltd 20210914 0 0.1801 0.1893 0.13 0.1335 174507 0.1335 down down correct
ULBI.US Ultralife Corporation 20210914 0 8 8.11 7.73 7.78 50200 7.78 down down correct
ULCC.US Frontier Group Holdings Inc 20210914 0 15.01 15.09 14.34 14.42 379400 14.42 down down correct
ULH.US Universal Logistics Holdings Inc 20210914 0 20.98 20.98 20.4 20.44 23685 20.3261 down down correct
ULTA.US Ulta Beauty Inc 20210914 0 374.57 374.58 368.71 373.73 384300 373.73 down down correct
UMBF.US UMB Financial Corporation 20210914 0 90.06 90.7 87.54 88.18 178612 87.8702 down down correct
UMPQ.US Umpqua Holdings Corporation 20210914 0 19.72 19.74 19.22 19.28 1671674 19.085 down up incorrect
UNAM.US Unico American Corporation 20210914 0 3.29 3.44 3.13 3.25 33700 3.25 down down correct
UNB.US Union Bankshares Inc 20210914 0 32.23 32.5 32.22 32.22 1729 31.8888 down down correct
UNCY.US Unicycive Therapeutics Inc. 20210914 0 2.78 2.86 2.71 2.83 175800 2.83 up up correct
UNIQX.US UNIQX 20210914 0 28.07 28.07 28.07 28.07 0 28.07
UNIT.US Uniti Group Inc 20210914 0 13 13.03 12.82 12.89 863813 12.5928 down down correct
UNTY.US Unity Bancorp Inc 20210914 0 22.72 22.72 22.31 22.36 8282 22.2737 down down correct
UONE.US Urban One Inc 20210914 0 7.87 7.91 7.5 7.58 234100 7.58 down down correct
UONEK.US Urban One Inc 20210914 0 6.41 6.58 6.22 6.53 105200 6.53 up up correct
UPC.US Universe Pharmaceuticals INC 20210914 0 2.4 2.43 2.26 2.29 488200 2.29 down up incorrect
UPLD.US Upland Software Inc 20210914 0 35.85 35.96 35.5 35.61 166572 35.61 down up incorrect
UPST.US Upstart Holdings Inc 20210914 0 274.755 282.25 264.2 269.04 3986800 269.04 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20210914 0 9.98 10 9.98 9.98 21800 9.98
UPTDW.US TradeUP Acquisition Corp. Warrant 20210914 0 0.36 0.4 0.36 0.36 24204 0.36
UPWK.US Upwork Inc 20210914 0 47.03 47.82 46.15 46.7 910600 46.7 down down correct
URBN.US Urban Outfitters Inc 20210914 0 32.12 32.16 31.26 31.76 1790900 31.76 down up incorrect
URGN.US UroGen Pharma Ltd 20210914 0 15.75 15.89 15.02 15.14 131900 15.14 down down correct
UROY.US Uranium Royalty Corp 20210914 0 4.33 4.58 3.87 4.3 1962100 4.3 down down correct
USAK.US USA Truck Inc 20210914 0 14.21 14.21 13.68 13.75 51700 13.75 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20210914 0 10.78 10.8 10.49 10.5 9500 10.5 down down correct
USAU.US U.S. Gold Corp 20210914 0 10.15 10.48 10.07 10.25 30700 10.25 up up correct
USCB.US US Century Bank 20210914 0 12.36 13 12.2 12.47 12000 12.47 up up correct
USEG.US U.S. Energy Corp 20210914 0 4.4 4.54 4.23 4.32 416000 4.32 down down correct
USIO.US Usio Inc 20210914 0 6.15 6.27 5.85 6.2 111600 6.2 up down incorrect
USLM.US United States Lime & Minerals Inc 20210914 0 135 137 132.93 132.93 3547 132.7764 down down correct
USQIX.US USQ Core Real Estate Fund 20210914 0 26.2 26.2 26.2 26.2 0 25.9358
USQSX.US USQ Core Real Estate Fund 20210914 0 26.23 26.23 26.23 26.23 0 25.9657
USWS.US U.S. Well Services Inc 20210914 0 0.7019 0.7399 0.7 0.72 350029 2.52 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210914 0 0.121 0.1598 0.1202 0.1202 103594 0.1202 down down correct
UTHR.US United Therapeutics Corporation 20210914 0 210.24 210.82 206.89 208.47 159700 208.47 down down correct
UTMD.US Utah Medical Products Inc 20210914 0 90.93 92 90 91.07 15178 89.1494 up up correct
UTME.US United Time Technology Co. Ltd 20210914 0 5.8 5.96 5.5 5.51 206200 5.51 down down correct
UTSI.US UTStarcom Holdings Corp 20210914 0 1.17 1.27 1.16 1.18 60500 1.18 up up correct
UVSP.US Univest Financial Corporation 20210914 0 26.57 26.57 25.93 26.01 84003 25.8396 down down correct
UXIN.US Uxin Limited 20210914 0 3.18 3.2 2.97 3 1767000 3 down down correct
VABK.US Virginia National Bankshares Corporation 20210914 0 37.95 37.95 37.95 37.95 376 37.6312
VACC.US Vaccitech plc 20210914 0 15.95 16 15.57 15.97 18500 15.97 up up correct
VALN.US Valneva SE 20210914 0 29.66 30.67 28.81 29 189100 29 down up incorrect
VALU.US Value Line Inc 20210914 0 35.08 35.08 33.2895 34.35 15972 34.1149 down down correct
VAQC.US Vector Acquisition Corporation II 20210914 0 9.76 9.76 9.735 9.76 7100 9.76
VBFC.US Village Bank and Trust Financial Corp 20210914 0 46.29 47.5 46.29 46.73 2129 46.6132 up up correct
VBIV.US VBI Vaccines Inc 20210914 0 3.24 3.29 3.09 3.1 2673600 3.1 down down correct
VBLT.US Vascular Biogenics Ltd 20210914 0 2.45 2.45 2.32 2.36 165400 2.36 down down correct
VBTX.US Veritex Holdings Inc 20210914 0 36.05 36.05 34.89 35.05 324417 34.8884 down down correct
VC.US Visteon Corporation 20210914 0 101.02 101.02 98.64 99.19 144200 99.19 down down correct
VCEL.US Vericel Corporation 20210914 0 53.19 53.99 50.26 50.94 594800 50.94 down down correct
VCKA.US Vickers Vantage Corp. I 20210914 0 10.03 10.03 10.028 10.028 11100 10.028 down up incorrect
VCKAU.US Vickers Vantage Corp. I 20210914 0 10.26 10.26 10.26 10.26 800 10.26
VCKAW.US Vickers Vantage Corp. I 20210914 0 0.4798 0.4798 0.47 0.47 1875 0.47 down down correct
VCMIX.US Versus Capital Multi 20210914 0 29.11 29.11 29.11 29.11 0 28.8156
VCNX.US Vaccinex Inc 20210914 0 2.33 2.37 2.21 2.27 120000 2.27 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210914 0 26.33 26.33 26.33 26.33 0 26.1431
VCTR.US Victory Capital Holdings Inc 20210914 0 33.96 34.16 33.65 33.96 52666 33.7992
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20210914 0 9.99 10 9.99 10 10100 10 up down incorrect
VCYT.US Veracyte Inc 20210914 0 48.54 49.9 46.678 46.91 549000 46.91 down down correct
VECO.US Veeco Instruments Inc 20210914 0 22.78 22.78 21.7 21.98 744500 21.98 down up incorrect
VECT.US VectivBio Holding AG 20210914 0 8.38 8.38 7.77 8 9100 8 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20210914 0 4.29 4.35 3.9 3.97 81800 3.97 down down correct
VELO.US Velocity Acquisition Corp 20210914 0 9.77 9.8 9.75 9.78 76700 9.78 up up correct
VELOU.US Velocity Acquisition Corp 20210914 0 10.025 10.025 10.025 10.025 0 10.025
VELOW.US Velocity Acquisition Corp 20210914 0 0.6999 0.7 0.67 0.67 12166 0.67 down down correct
VENA.US Venus Acquisition Corporation 20210914 0 9.99 10 9.99 10 3400 10 up up correct
VENAR.US Venus Acquisition Corporation 20210914 0 0.44 0.4401 0.44 0.44 1635 0.44
VENAU.US Venus Acquisition Corporation 20210914 0 10.73 10.73 10.73 10.73 0 10.73
VENAW.US Venus Acquisition Corporation 20210914 0 0.3215 0.3215 0.3215 0.3215 400 0.3215
VEON.US VEON Ltd 20210914 0 2.19 2.23 2.16 2.19 5690300 2.19
VERA.US Vera Therapeutics Inc 20210914 0 26.75 28.65 26.48 27.16 85100 27.16 up down incorrect
VERB.US Verb Technology Company Inc 20210914 0 1.93 1.95 1.83 1.83 1354800 1.83 down down correct
VERBW.US Verb Technology Company Inc 20210914 0 0.6999 0.6999 0.66 0.66 1150 0.66 down down correct
VERI.US Veritone Inc 20210914 0 20.97 21.4 19.74 19.97 242300 19.97 down down correct
VERO.US Venus Concept Inc 20210914 0 2.21 2.21 2.11 2.11 78200 2.11 down down correct
VERU.US Veru Inc 20210914 0 9.14 9.14 8.69 8.84 932000 8.84 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20210914 0 62.8 64.52 58.19 62.12 436600 62.12 down down correct
VERX.US Vertex Inc 20210914 0 19.1 19.39 18.47 18.54 260400 18.54 down down correct
VERY.US Vericity Inc 20210914 0 9.35 9.85 9.35 9.85 10300 9.85 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20210914 0 4.43 4.658 4.33 4.33 41600 4.33 down down correct
VFF.US Village Farms International Inc 20210914 0 8.7 8.72 8.375 8.48 500900 8.48 down down correct
VFLEX.US VFLEX 20210914 0 27.58 27.58 27.58 27.58 0 27.3504
VG.US Vonage Holdings Corp 20210914 0 15.28 15.54 14.98 15.53 3338200 15.53 up down incorrect
VIA.US Via Renewables Inc 20210914 0 10.41 10.41 9.91 10.03 128551 9.8722 down down correct
VIAC.US ViacomCBS Inc 20210914 0 40.22 40.25 38.74 38.92 16633150 38.612 down up incorrect
VIACA.US ViacomCBS Inc 20210914 0 44.6 44.6 42.88 43.16 53593 42.8511 down down correct
VIACP.US ViacomCBS Inc 20210914 0 64.65 64.65 63.148 63.79 158300 62.0944 down up incorrect
VIASP.US Via Renewables Inc 20210914 0 26.13 26.15 25.86 25.955 2800 25.4166 down up incorrect
VIAV.US Viavi Solutions Inc 20210914 0 16.19 16.21 15.93 16.09 1360200 16.09 down down correct
VICR.US Vicor Corporation 20210914 0 126.61 128 125.55 126.53 104600 126.53 down down correct
VIEW.US View Inc 20210914 0 5.34 5.48 5.13 5.39 1007500 5.39 up up correct
VIEWW.US View Inc 20210914 0 0.8599 0.8698 0.8102 0.8599 1892 0.8599
VIIAU.US 7GC & Co. Holdings Inc 20210914 0 9.945 9.945 9.945 9.945 0 9.945
VIIAW.US 7GC & Co. Holdings Inc 20210914 0 0.5301 0.535 0.5301 0.535 1230 0.535 up up correct
VINC.US Vincerx Pharma Inc 20210914 0 17.05 17.48 15.88 16.31 210200 16.31 down down correct
VINO.US Gaucho Group Holdings Inc 20210914 0 3.18 4.55 3.11 3.95 14364861 3.95 up up correct
VINP.US Vinci Partners Investments Ltd 20210914 0 13.88 14.392 13.58 13.63 43000 13.4339 down down correct
VIOT.US Viomi Technology Co. Ltd 20210914 0 4.92 4.96 4.82 4.85 115400 4.85 down down correct
VIR.US Vir Biotechnology Inc 20210914 0 50.02 54.38 49.97 50.17 1226700 50.17 up up correct
VIRC.US Virco Mfg. Corporation 20210914 0 3.4 3.75 3.4 3.52 32900 3.52 up up correct
VIRI.US Virios Therapeutics Inc 20210914 0 5.93 6.06 5.76 5.9 16900 5.9 down down correct
VIRT.US Virtu Financial Inc 20210914 0 23.707 24.265 23.48 24.1 1598714 23.8974 up up correct
VIRX.US Viracta Therapeutics Inc 20210914 0 8.24 8.37 7.97 8.06 128200 8.06 down down correct
VISL.US Vislink Technologies Inc 20210914 0 2.02 2.02 1.905 1.91 793630 1.91 down up incorrect
VITL.US Vital Farms Inc 20210914 0 17.47 17.845 17.35 17.48 550500 17.48 up up correct
VIVE.US Viveve Medical Inc 20210914 0 2.48 2.49 2.33 2.38 197438 2.38 down down correct
VIVO.US Meridian Bioscience Inc 20210914 0 19.85 20.39 19.5 19.6 162700 19.6 down down correct
VJET.US voxeljet AG 20210914 0 7.47 7.52 7 7.41 34500 7.41 down down correct
VKTX.US Viking Therapeutics Inc 20210914 0 6.63 6.7 6.35 6.36 606600 6.36 down down correct
VLATU.US Valor Latitude Acquisition Corp 20210914 0 9.92 9.92 9.92 9.92 0 9.92
VLATW.US Valor Latitude Acquisition Corp. Warrant 20210914 0 0.8301 0.8301 0.8301 0.8301 64 0.8301
VLCN.US Volcon Inc. Common stock 20210914 0 8.9 8.95 8.85 8.95 770 8.95 up up correct
VLDR.US Velodyne Lidar Inc 20210914 0 6.49 6.64 6.23 6.32 2523700 6.32 down down correct
VLDRW.US Velodyne Lidar Inc 20210914 0 1.8 1.8 1.54 1.55 34400 1.55 down down correct
VLGEA.US Village Super Market Inc 20210914 0 21.82 21.93 21.6 21.61 31260 21.3678 down down correct
VLN.US WT 20210914 0 0.4399 0.51 0.4399 0.4751 175236 0.4751 up up correct
VLON.US Vallon Pharmaceuticals Inc 20210914 0 8.13 8.35 6.804 7.1 235300 7.1 down down correct
VLY.US Valley National Bancorp 20210914 0 12.24 12.28 11.8 11.86 2759950 11.7638 down down correct
VLYPO.US Valley National Bancorp 20210914 0 25.77 25.9 25.6416 25.67 3430 25.3269 down down correct
VLYPP.US Valley National Bancorp 20210914 0 29.98 29.98 28.8945 29.3 2221 28.9167 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210914 0 10.05 10.069 10.05 10.059 2300 10.059 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20210914 0 10.7 10.96 10.66 10.96 600 10.96 up up correct
VMACW.US Vistas Media Acquisition Company Inc 20210914 0 0.715 0.715 0.68 0.6993 25453 0.6993 down down correct
VMAR.US Vision Marine Technologies Inc 20210914 0 6.95 6.95 6.75 6.94 63100 6.94 down down correct
VMD.US Viemed Healthcare Inc 20210914 0 6.15 6.25 6.12 6.13 86800 6.13 down up incorrect
VMEO.US Vimeo Inc 20210914 0 37.78 38.43 33.905 34.06 2320600 34.06 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20210914 0 16.62 16.62 16.12 16.32 218900 16.32 down down correct
VNET.US 21Vianet Group Inc 20210914 0 20.89 21 19.88 20.1 790300 20.1 down down correct
VNO.US PO 20210914 0 25.1 25.13 24.85 24.9 3234545 24.5921 down down correct
VNOM.US Viper Energy Partners LP 20210914 0 19.56 19.56 19.02 19.06 271017 18.7434 down up incorrect
VOD.US Vodafone Group Plc 20210914 0 16.424 16.47 16.17 16.18 6092403 15.6531 down up incorrect
VOR.US Vor Biopharma Inc 20210914 0 16.31 16.89 15.26 15.65 177800 15.65 down down correct
VOSO.US Virtuoso Acquisition Corp 20210914 0 9.885 9.9 9.87 9.9 41000 9.9 up down incorrect
VOSOU.US Virtuoso Acquisition Corp 20210914 0 10.41 10.416 10.4 10.4 600 10.4 down down correct
VOSOW.US Virtuoso Acquisition Corp 20210914 0 1.23 1.24 1.08 1.08 16150 1.08 down down correct
VOXX.US VOXX International Corporation 20210914 0 11.46 12.18 11.15 11.56 371500 11.56 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20210914 0 9.88 9.88 9.871 9.88 4900 9.88
VPCBU.US VPC Impact Acquisition Holdings II 20210914 0 10.19 10.19 10.19 10.19 0 10.19
VPCBW.US VPC Impact Acquisition Holdings II 20210914 0 1.09 1.11 1.09 1.11 25958 1.11 up down incorrect
VQS.US Viq Solutions Inc 20210914 0 3.86 4.01 3.5 3.51 285153 3.51 down down correct
VRA.US Vera Bradley Inc 20210914 0 10.4 10.44 9.71 9.78 216900 9.78 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20210914 0 9.6 9.6 8.43 8.73 257200 8.73 down down correct
VRAY.US ViewRay Inc 20210914 0 6.35 6.61 6.35 6.36 1243700 6.36 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20210914 0 11.8 11.9 11.07 11.21 143800 11.21 down down correct
VRDN.US Viridian Therapeutics Inc 20210914 0 12.48 12.72 12.05 12.2 24915 12.2 down down correct
VREX.US Varex Imaging Corporation 20210914 0 28.84 29 28.07 28.21 172700 28.21 down down correct
VRM.US Vroom Inc 20210914 0 25.92 26.32 24.51 24.59 1779000 24.59 down down correct
VRME.US VerifyMe Inc 20210914 0 3.46 3.48 3.21 3.2736 63900 3.2736 down down correct
VRNA.US Verona Pharma plc 20210914 0 5.81 5.82 5.49 5.55 94800 5.55 down down correct
VRNS.US Varonis Systems Inc 20210914 0 68.81 68.95 67.19 67.63 729948 67.63 down up incorrect
VRNT.US Verint Systems Inc 20210914 0 43.91 44.08 43.6 43.79 630700 43.79 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210914 0 6.5 7.15 5.75 6.16 3534900 6.16 down up incorrect
VRRM.US Verra Mobility Corporation 20210914 0 15.33 15.44 14.71 14.79 523000 14.79 down down correct
VRSK.US Verisk Analytics Inc 20210914 0 205 206.675 204.72 205.56 640580 205.2996 up up correct
VRSN.US VeriSign Inc 20210914 0 221.08 222.83 219.58 221.95 462900 221.95 up up correct
VRTS.US Virtus Investment Partners Inc 20210914 0 319.32 322 313.574 315.53 73275 313.9999 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210914 0 190.86 191.75 188.21 188.41 960700 188.41 down down correct
VS.US Versus Systems Inc 20210914 0 4.85 4.85 4.59 4.64 37800 4.64 down down correct
VSAT.US Viasat Inc 20210914 0 49.86 49.92 47.53 47.81 393600 47.81 down up incorrect
VSEC.US VSE Corporation 20210914 0 48.12 48.39 47.3 47.7 62848 47.6232 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210914 0 6.61 6.61 6.61 6.61 0 6.5443
VSLCX.US Invesco Senior Loan Fund Class C 20210914 0 6.63 6.63 6.63 6.63 0 6.5763
VSLYX.US If Inv Snr Fnd Y 20210914 0 6.61 6.61 6.61 6.61 0 6.5401
VSSYW.US Versus Systems Inc 20210914 0 2.56 2.56 2.56 2.56 0 2.56
VSTA.US Vasta Platform Limited 20210914 0 5.346 5.48 5.27 5.27 79487 5.27 down down correct
VSTM.US Verastem Inc 20210914 0 2.58 2.68 2.58 2.63 1336900 2.63 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210914 0 9.97 9.97 9.97 9.97 0 9.97
VTAQR.US Ventoux CCM Acquisition Corp 20210914 0 0.185 0.185 0.178 0.178 800 0.178 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20210914 0 10.29 10.29 10.29 10.29 400 10.29
VTAQW.US Ventoux CCM Acquisition Corp 20210914 0 0.2699 0.2699 0.2201 0.26 2575 0.26 down down correct
VTGN.US VistaGen Therapeutics Inc 20210914 0 3.03 3.07 2.89 2.92 1315400 2.92 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20210914 0 9.72 9.75 9.7 9.73 640300 9.73 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210914 0 9.83 9.89 9.83 9.88 8800 9.88 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20210914 0 0.8399 0.8568 0.7723 0.8568 46798 0.8568 up up correct
VTNR.US Vertex Energy Inc 20210914 0 6.78 6.95 6.33 6.38 1330000 6.38 down down correct
VTRS.US Viatris Inc 20210914 0 14 14.04 13.64 13.68 6480153 13.565 down down correct
VTRU.US Vitru Limited 20210914 0 16.66 16.66 15.15 16.2 189765 16.2 down down correct
VTSI.US VirTra Inc 20210914 0 9.95 9.95 8.63 8.66 253500 8.66 down up incorrect
VTVT.US vTv Therapeutics Inc 20210914 0 1.79 1.809 1.74 1.75 293500 1.75 down up incorrect
VUZI.US Vuzix Corporation 20210914 0 11.82 11.95 11.21 11.45 1992400 11.45 down down correct
VVOS.US Vivos Therapeutics Inc 20210914 0 5.3 5.35 4.63 4.84 578600 4.84 down down correct
VVPR.US VivoPower International PLC 20210914 0 5.23 6.5 5.13 5.58 2289700 5.58 up up correct
VWE.US Vintage Wine Estates Inc 20210914 0 10.95 11.39 10.72 10.86 208000 10.86 down down correct
VWTR.US Vidler Water Resources Inc 20210914 0 13.04 13.04 12.57 12.64 80100 12.64 down down correct
VXRT.US Vaxart Inc 20210914 0 8.4 8.5 8.03 8.12 3059200 8.12 down down correct
VYGR.US Voyager Therapeutics Inc 20210914 0 3.28 3.33 3.22 3.25 115600 3.25 down down correct
VYNE.US VYNE Therapeutics Inc 20210914 0 1.52 1.535 1.44 1.48 933200 1.48 down down correct
VYNT.US Vyant Bio Inc 20210914 0 2.53 2.54 2.32 2.41 51600 2.41 down down correct
WABC.US Westamerica Bancorporation 20210914 0 54.15 54.15 53.24 54.03 96278 53.6245 down up incorrect
WAFD.US Washington Federal Inc 20210914 0 33.25 33.25 32.35 32.43 579893 32.225 down down correct
WAFDP.US Washington Federal Inc 20210914 0 26.62 26.69 26.476 26.55 187200 25.9412 down up incorrect
WAFU.US Wah Fu Education Group Limited 20210914 0 6.46 6.501 6.13 6.19 152500 6.19 down down correct
WALD.US Waldencast Acquisition Corp 20210914 0 9.84 9.84 9.84 9.84 0 9.84
WALDU.US Waldencast Acquisition Corp 20210914 0 10.066 10.2 10.066 10.15 600 10.15 up up correct
WALDW.US Waldencast Acquisition Corp 20210914 0 0.761 0.761 0.761 0.761 0 0.761
WASH.US Washington Trust Bancorp Inc 20210914 0 50.67 50.67 49.57 49.94 51394 48.9895 down down correct
WATT.US Energous Corporation 20210914 0 2.3 2.36 2.21 2.24 612700 2.24 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20210914 0 8.08 8.08 7.5 7.5 36900 7.5 down down correct
WB.US Weibo Corporation 20210914 0 51.6 52.1 51 51.66 508100 51.66 up up correct
WBA.US Walgreens Boots Alliance Inc 20210914 0 49.33 49.3794 48.155 48.22 4939270 47.7498 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210914 0 60.11 60.49 59.8 60.07 312100 60.07 down down correct
WDAY.US Workday Inc 20210914 0 268.76 271.74 267.99 269.78 1163500 269.78 up up correct
WDC.US Western Digital Corporation 20210914 0 58.52 58.7 57.33 57.54 2647100 57.54 down up incorrect
WDFC.US WD 20210914 0 231.25 231.25 227.41 227.78 49220 227.0652 down down correct
WE.US WT 20210914 0 1.64 1.65 1.61 1.65 1120 1.65 up down incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210914 0 13.71 13.71 13.71 13.71 0 13.685
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210914 0 14.43 14.43 14.43 14.43 0 14.405
WEJO.US Wejo Group Limited Common Shares 20210914 0 9.885 9.9 9.87 9.9 41000 9.9 up up correct
WEN.US The Wendy's Company 20210914 0 22.51 22.51 22.25 22.46 1639120 22.3331 down down correct
WERN.US Werner Enterprises Inc 20210914 0 46.94 47 45.67 45.96 611375 45.72 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210914 0 14.33 14.33 14.33 14.33 0 14.3055
WETF.US WisdomTree Investments Inc 20210914 0 6.07 6.08 5.825 5.86 1119384 5.8341 down down correct
WEYS.US Weyco Group Inc 20210914 0 22.66 22.69 22.3 22.67 10765 22.67 up down incorrect
WFC.US PD 20210914 0 25.13 25.17 25.1 25.12 259418 24.8476 down down correct
WFCF.US Where Food Comes From Inc 20210914 0 13.25 13.25 11.66 12.62 2600 12.62 down up incorrect
WFCPX.US Wells Fargo & Co Non 20210914 0 20.35 20.35 20.35 20.35 0 20.35
WFRD.US Weatherford International plc Ordinary Shares 20210914 0 17.1 17.68 16.81 17 590700 17 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20210914 0 26.67 26.67 26.3 26.3 2100 26.3 down down correct
WHF.US WhiteHorse Finance Inc 20210914 0 15.82 15.82 15.68 15.78 51048 14.9547 down down correct
WHFBZ.US WHFBZ 20210914 0 25.35 25.35 25.35 25.35 100 24.9498
WHLM.US Wilhelmina International Inc 20210914 0 5.8 5.84 5.58 5.61 31400 5.61 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210914 0 3.14 3.29 3.13 3.15 27700 3.15 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210914 0 16.61 16.95 16.5 16.8 17700 16.8 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210914 0 10.92 10.95 10.8 10.95 18200 10.95 up up correct
WILC.US G. Willi 20210914 0 21.81 21.81 21.35 21.35 2500 21.35 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210914 0 4.35 4.36 4.05 4.05 1003500 4.05 down down correct
WINA.US Winmark Corporation 20210914 0 202.8 204.894 200.56 200.56 7937 194.4277 down down correct
WING.US Wingstop Inc 20210914 0 181.65 182.45 178.23 178.95 202233 178.7668 down down correct
WINT.US Windtree Therapeutics Inc 20210914 0 1.88 1.88 1.8 1.83 85800 1.83 down down correct
WIRE.US Encore Wire Corporation 20210914 0 85.27 85.27 83.42 83.53 105495 83.5132 down down correct
WISA.US Summit Wireless Technologies Inc 20210914 0 3.06 3.11 2.93 2.96 184900 2.96 down down correct
WISH.US ContextLogic Inc 20210914 0 6.6 6.68 6.27 6.33 41793700 6.33 down down correct
WIX.US Wix.com Ltd 20210914 0 214.63 217.764 213.925 214.78 538900 214.78 up up correct
WKEY.US WISeKey International Holding AG 20210914 0 8.01 8.21 7.4 7.59 769200 7.59 down up incorrect
WKHS.US Workhorse Group Inc 20210914 0 8.69 8.82 8.315 8.45 4523200 8.45 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20210914 0 29.16 31.57 29.16 31.43 399900 31.43 up up correct
WKSP.US Worksport Ltd. Common Stock 20210914 0 5.63 6.2 5.35 5.88 1717400 5.88 up up correct
WKSPW.US Worksport Ltd. Warrant 20210914 0 1.4 1.6278 1.2 1.585 36560 1.585 up up correct
WLDN.US Willdan Group Inc 20210914 0 38.29 38.29 35.74 35.89 88000 35.89 down down correct
WLFC.US Willis Lease Finance Corporation 20210914 0 37.65 37.65 36.95 37.21 10100 37.21 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210914 0 237.5 237.56 234 234.27 2455523 232.6648 down down correct
WMG.US Warner Music Group Corp 20210914 0 40.16 41.32 39.8501 41.18 956445 41.0374 up up correct
WMPN.US William Penn Bancorporation 20210914 0 12.5 12.6 12.13 12.21 93700 12.21 down up incorrect
WNEB.US Western New England Bancorp Inc 20210914 0 8.17 8.21 7.97 8.02 59547 7.9784 down down correct
WNW.US Wunong Net Technology Company Limited 20210914 0 4.75 4.8295 4.5 4.5 96633 4.5 down down correct
WOOF.US Petco Health and Wellness Company Inc 20210914 0 22.17 22.54 22.06 22.43 1561200 22.43 up up correct
WORX.US SCWorx Corp 20210914 0 2.5 2.5 2.22 2.24 648100 2.24 down down correct
WPRT.US Westport Fuel Systems Inc 20210914 0 3.54 3.57 3.33 3.36 1281200 3.36 down down correct
WRAP.US Wrap Technologies Inc 20210914 0 6.77 6.91 6.5 6.55 124000 6.55 down down correct
WRLD.US World Acceptance Corporation 20210914 0 195.81 204.8 195.81 198 14000 198 up down incorrect
WSBC.US WesBanco Inc 20210914 0 31.8 31.81 30.84 30.98 332625 30.6788 down down correct
WSBCP.US WesBanco Inc 20210914 0 28.46 28.46 28.05 28.4 2000 27.9852 down down correct
WSBF.US Waterstone Financial Inc 20210914 0 20.16 20.16 19.82 19.89 62833 19.6971 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210914 0 28.705 29.45 28.54 29.16 2231300 29.16 up up correct
WSFS.US WSFS Financial Corporation 20210914 0 44.28 44.4 43.15 43.58 223954 43.4747 down down correct
WSTG.US Wayside Technology Group Inc 20210914 0 26.59 27.29 26.33 26.9 3754 26.7571 up up correct
WTBA.US West Bancorporation Inc 20210914 0 29.54 29.62 28.82 28.9 24662 28.6946 down down correct
WTER.US The Alkaline Water Company Inc 20210914 0 1.69 1.7 1.6 1.62 1367000 1.62 down down correct
WTFC.US Wintrust Financial Corporation 20210914 0 75.5 75.5 72.81 73.16 296678 72.9139 down up incorrect
WTFCM.US Wintrust Financial Corporation 20210914 0 28.5267 28.5267 28.485 28.4955 3002 27.66 down up incorrect
WTFCP.US Wintrust Financial Corporation 20210914 0 29.06 29.06 28.88 28.88 9200 28.0135 down down correct
WTRH.US Waitr Holdings Inc 20210914 0 0.99 0.99 0.916 0.927 6447400 0.927 down up incorrect
WTW.US Weight Watchers International Inc 20210914 0 21.95 21.95 20.72 20.92 31115 20.92 down down correct
WVE.US Wave Life Sciences Ltd 20210914 0 6.14 6.14 5.46 5.49 482700 5.49 down down correct
WVFC.US WVS Financial Corp 20210914 0 15.63 15.63 15.63 15.63 114 15.5311
WVVI.US Willamette Valley Vineyards Inc 20210914 0 12.68 12.75 12.68 12.75 1900 12.75 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210914 0 6.98 7.03 6.96 7.03 1419 6.8081 up down incorrect
WW.US WW International Inc 20210914 0 21.98 22.05 20.71 20.91 1769800 20.91 down down correct
WWD.US Woodward Inc 20210914 0 123.78 124.3 121.86 122.82 221054 122.6532 down down correct
WYNN.US Wynn Resorts Limited 20210914 0 95.39 95.5 89.25 92.25 25730100 92.25 down up incorrect
XAIR.US Beyond Air Inc 20210914 0 10.31 11.175 10.21 10.68 498800 10.68 up up correct
XBIO.US Xenetic Biosciences Inc 20210914 0 2.52 2.57 2.37 2.4 348200 2.4 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20210914 0 1.72 1.72 1.72 1.72 0 1.72
XBIT.US XBiotech Inc 20210914 0 15.71 15.79 15.18 15.41 51700 15.41 down up incorrect
XCAPX.US ACAP Strategic Fund 20210914 0 25.65 25.65 25.65 25.65 0 25.65
XCBFX.US Capstone Church Bond Fund 20210914 0 10.57 10.57 10.57 10.57 0 10.57
XCLIX.US XCLIX 20210914 0 10.72 10.72 10.72 10.72 0 10.6519
XCUR.US Exicure Inc 20210914 0 1.39 1.39 1.32 1.34 213300 1.34 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210914 0 19.02 19.02 19.02 19.02 0 19.02
XEL.US Xcel Energy Inc 20210914 0 66.9257 67.065 66.03 66.11 2566968 65.6594 down down correct
XELA.US Exela Technologies Inc 20210914 0 2.17 2.23 2.04 2.09 16707500 2.09 down up incorrect
XELB.US Xcel Brands Inc 20210914 0 1.68 1.7 1.65 1.66 29600 1.66 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210914 0 17.7 18 17.39 17.59 219600 17.59 down down correct
XENT.US Intersect ENT Inc 20210914 0 27.1 27.22 27.05 27.2 230100 27.2 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210914 0 2.63 2.7 2.59 2.62 1392100 2.62 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20210914 0 5.06 5.079 4.773 4.83 33500 4.83 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210914 0 827.36 827.36 827.36 827.36 0 800.783
XGN.US Exagen Inc 20210914 0 13.18 13.4 12.733 13 142500 13 down down correct
XILSX.US Pioneer ILS Interval Fund 20210914 0 8.56 8.56 8.56 8.56 0 8.56
XLNX.US Xilinx Inc 20210914 0 155.68 158.48 154.53 155.58 1729446 155.2895 down down correct
XLRN.US Acceleron Pharma Inc 20210914 0 132.54 133.75 131.5 132.19 99100 132.19 down down correct
XM.US Qualtrics International Inc 20210914 0 46.45 47.625 46.43 46.57 384351 46.57 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20210914 0 66.2 67.54 61.02 63.19 417900 63.19 down up incorrect
XNCR.US Xencor Inc 20210914 0 33.38 33.61 32.65 32.73 139700 32.73 down down correct
XNET.US Xunlei Limited 20210914 0 3.07 3.17 2.96 3.07 581100 3.07
XOG.US Extraction Oil & Gas Inc 20210914 0 52.21 52.21 50.27 50.89 128900 50.89 down down correct
XOMA.US XOMA Corporation 20210914 0 25.5 25.55 23.75 23.91 23698 23.91 down down correct
XOMAO.US XOMA Corporation 20210914 0 26.73 26.734 26.51 26.69 4500 26.1721 down down correct
XOMAP.US XOMA Corporation 20210914 0 26.84 26.92 26.84 26.85 1000 26.3237 up up correct
XONE.US The ExOne Company 20210914 0 23.53 23.81 23 23.22 280600 23.22 down down correct
XOS.US Xos Inc 20210914 0 6.76 6.89 6.21 6.28 651300 6.28 down down correct
XOSWW.US Xos Equity Warrants 20210914 0 1.06 1.34 1.01 1.04 53893 1.04 down down correct
XP.US XP Inc 20210914 0 47.33 47.86 46.52 46.85 1036800 46.85 down down correct
XPAXU.US XPAC Acquisition Corp. Unit 20210914 0 9.85 9.92 9.82 9.86 54003 9.86 up down incorrect
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210914 0 10.12 10.16 10.08 10.09 530500 10.09 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210914 0 10.6 10.6871 10.505 10.51 2362 10.51 down up incorrect
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210914 0 2.14 2.2 2.14 2.19 11675 2.19 up down incorrect
XPEL.US XPEL Inc 20210914 0 83.55 83.55 80.31 81.15 416300 81.15 down down correct
XPER.US Xperi Holding Corporation 20210914 0 20.5 20.55 19.71 19.81 367508 19.81 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210914 0 6.61 6.61 6.61 6.61 0 6.564
XRAY.US DENTSPLY SIRONA Inc 20210914 0 62.24 62.71 61.77 61.83 1144810 61.5963 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20210914 0 0.47 0.47 0.3929 0.4024 181604 0.4024 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20210914 0 20.95 20.955 20.505 20.59 1936379 20.1282 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210914 0 10.95 10.95 10.95 10.95 0 10.8752
XSICX.US Voya Senior Income Fund Class 20210914 0 10.92 10.92 10.92 10.92 0 10.8532
XSIIX.US ING Senior Incm Fd 20210914 0 10.9 10.9 10.9 10.9 0 10.8203
XSILX.US XSILX 20210914 0 10.12 10.12 10.12 10.12 0 10.12
XSIWX.US ING Senior Incm Fd 20210914 0 10.95 10.95 10.95 10.95 0 10.8703
XSLCX.US Invesco Senior Loan Fund Class 20210914 0 6.62 6.62 6.62 6.62 0 6.62
XSPA.US XpresSpa Group Inc 20210914 0 1.77 1.8 1.67 1.68 1384900 1.68 down up incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20210914 0 4.48 4.48 4.11 4.11 25800 4.11 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20210914 0 3.12 3.23 2.97 2.99 1485300 2.99 down down correct
YELL.US Yellow Corporation 20210914 0 5.55 5.57 5.25 5.36 684500 5.36 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210914 0 3.3 3.3 3.12 3.18 166300 3.18 down down correct
YI.US 111 Inc 20210914 0 6.92 6.99 6.37 6.53 313600 6.53 down down correct
YJ.US Yunji Inc 20210914 0 0.743 0.78 0.7 0.71 560300 0.71 down up incorrect
YMAB.US Y 20210914 0 33.36 33.74 33.01 33.23 114700 33.23 down down correct
YMTX.US Yumanity Therapeutics Inc 20210914 0 12 12.13 11.36 11.53 207100 11.53 down down correct
YNDX.US Yandex N.V 20210914 0 81.68 82.2 81.26 81.87 1120300 81.87 up up correct
YORW.US The York Water Company 20210914 0 45.97 47.15 45.75 46.76 63721 46.3786 up up correct
YQ.US 17 Education & Technology Group Inc 20210914 0 4.64 4.8 4.4 4.4 247575 4.4 down up incorrect
YSAC.US Yellowstone Acquisition Company 20210914 0 10.09 10.11 10.09 10.09 900 10.09
YSACU.US Yellowstone Acquisition Company 20210914 0 10.51 10.51 10.51 10.51 0 10.51
YSACW.US Yellowstone Acquisition Company 20210914 0 0.8503 0.9 0.8502 0.8601 2530 0.8601 up up correct
YTEN.US Yield10 Bioscience Inc 20210914 0 6.22 6.57 6.15 6.33 76100 6.33 up up correct
YTRA.US Yatra Online Inc 20210914 0 2 2 1.91 1.97 223100 1.97 down up incorrect
YVR.US Liquid Media Group Ltd 20210914 0 1.67 1.7 1.58 1.59 1198292 1.59 down down correct
YY.US JOYY Inc 20210914 0 61.63 63 61.57 62.05 453480 61.4154 up up correct
Z.US Zillow Group Inc 20210914 0 95 95 91.8 91.9 3879200 91.9 down up incorrect
ZBRA.US Zebra Technologies Corporation 20210914 0 579.67 582.91 573.56 576.79 184900 576.79 down up incorrect
ZCMD.US Zhongchao Inc 20210914 0 1.56 1.59 1.53 1.54 66400 1.54 down up incorrect
ZD.US Ziff Davis Inc. 20210914 0 136.15 137.13 134.24 135.97 319200 135.97 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20210914 0 16.47 16.47 15.51 15.96 138500 15.96 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210914 0 4.83 4.85 4.58 4.8 70100 4.8 down down correct
ZEUS.US Olympic Steel Inc 20210914 0 25.4 25.4 24.55 24.65 59604 24.6269 down down correct
ZG.US Zillow Group Inc 20210914 0 95.1 95.24 92.03 92.21 309800 92.21 down down correct
ZGNX.US Zogenix Inc 20210914 0 15.1 15.1 14.45 14.62 480200 14.62 down down correct
ZGYH.US Yunhong International 20210914 0 10.27 10.27 10.27 10.27 0 10.27
ZGYHR.US Yunhong International 20210914 0 0.2558 0.3 0.2121 0.3 33560 0.3 up up correct
ZGYHU.US Yunhong International 20210914 0 10.59 10.59 10.59 10.59 0 10.59
ZGYHW.US Yunhong International 20210914 0 0.3872 0.3872 0.38 0.38 143590 0.38 down down correct
ZI.US ZoomInfo Technologies Inc 20210914 0 65.5 68.78 64.66 67.01 7549700 67.01 up down incorrect
ZION.US Zions Bancorporation National Association 20210914 0 58.34 58.94 56.66 56.86 1374384 56.5294 down down correct
ZIONL.US ZIONL 20210914 0 27.85 27.85 27.71 27.71 1300 27.2688 down down correct
ZIONO.US Zions Bancorporation National Association 20210914 0 27.71 28.2 27.68 27.69 4800 27.2811 down up incorrect
ZIONP.US Zions Bancorporation National Association 20210914 0 25.1589 25.1589 25.1 25.1 747 24.8477 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210914 0 1.84 1.84 1.6 1.63 4106025 1.63 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20210914 0 3.53 3.54 3.39 3.51 24100 3.51 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20210914 0 1 1 1 1 501 1
ZIXI.US Zix Corporation 20210914 0 7.56 7.58 7.39 7.49 711600 7.49 down up incorrect
ZKIN.US ZK International Group Co. Ltd 20210914 0 3.44 3.44 3.17 3.24 212100 3.24 down down correct
ZLAB.US Zai Lab Limited 20210914 0 137.53 138.26 133.76 134.59 445300 134.59 down down correct
ZM.US Zoom Video Communications Inc 20210914 0 290.338 291.88 280.92 281.44 6036800 281.44 down down correct
ZNGA.US Zynga Inc 20210914 0 8.39 8.39 8.17 8.19 35774400 8.19 down up incorrect
ZNTE.US Zanite Acquisition Corp 20210914 0 10.08 10.12 10.08 10.1 58400 10.1 up up correct
ZNTEU.US Zanite Acquisition Corp 20210914 0 10.6726 10.6726 10.6726 10.6726 2 10.6726
ZNTEW.US Zanite Acquisition Corp 20210914 0 0.848 0.85 0.81 0.82 8100 0.82 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20210914 0 72 73.98 71.505 72.04 236200 72.04 up up correct
ZS.US Zscaler Inc 20210914 0 269.94 276 269.07 275.8 2291100 275.8 up up correct
ZSAN.US Zosano Pharma Corporation 20210914 0 0.69 0.698 0.678 0.693 804200 0.693 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20210914 0 9.7 9.7 9.7 9.7 902000 9.7
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20210914 0 9.97 9.97 9.97 9.97 0 9.97
ZUMZ.US Zumiez Inc 20210914 0 38.58 39.03 37.31 37.56 312500 37.56 down up incorrect
ZVO.US Zovio Inc 20210914 0 2.39 2.39 2.35 2.39 44000 2.39
ZVZZT.US NASDAQ TEST STOCK 20210914 0 10 10.03 9.945 10.01 1159287 10.01 up up correct
ZWRK.US Z 20210914 0 9.69 9.69 9.68 9.69 14500 9.69
ZWRKU.US Z 20210914 0 9.86 9.89 9.85 9.89 8500 9.89 up up correct
ZWRKW.US Z 20210914 0 0.603 0.6401 0.5699 0.6401 20104 0.6401 up up correct
ZY.US Zymergen Inc 20210914 0 13.1 13.28 12.4 12.68 523200 12.68 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210914 0 4.45 4.47 4.27 4.31 425297 4.31 down down correct
ZYXI.US Zynex Inc 20210914 0 12.57 12.57 12.06 12.25 248100 12.25 down down correct

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