CollectAI

close-nasdaq_stocks

2022/02/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220203 0 7.56 7.56 7.56 7.56 0 7.56
AACG.US ATA Creativity Global 20220203 0 1.6 1.64 1.54 1.54 32400 1.54 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20220203 0 9.823 9.823 9.823 9.823 2100 9.823
AACIU.US Armada Acquisition Corp. I Unit 20220203 0 10.02 10.02 10.02 10.02 0 10.02
AACIW.US Armada Acquisition Corp. I Warrant 20220203 0 0.35 0.35 0.35 0.35 1245 0.35
AADI.US Aadi Bioscience Inc 20220203 0 17.8 18.67 17.73 18.56 344800 18.56 up up correct
AAIDX.US AAIDX 20220203 0 22.03 22.03 22.03 22.03 0 22.03
AAL.US American Airlines Group Inc 20220203 0 16.65 17.18 16.55 16.57 30642800 16.57 down down correct
AAME.US Atlantic American Corporation 20220203 0 2.55 2.65 2.47 2.51 5800 2.51 down up incorrect
AAOI.US Applied Optoelectronics Inc 20220203 0 3.91 3.953 3.83 3.85 207900 3.85 down down correct
AAON.US AAON Inc 20220203 0 62.29 64.01 60.96 61.13 137300 61.13 down down correct
AAPL.US Apple Inc 20220203 0 174.48 176.24 172.12 172.9 89418100 172.68 down up incorrect
AATC.US Image Sensing Systems Inc 20220203 0 6.88 6.88 6.7 6.83 15500 6.83 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220203 0 80.49 82.31 79.49 79.88 672100 79.88 down up incorrect
ABCB.US Ameris Bancorp 20220203 0 49.18 49.9 48.43 48.52 363300 48.52 down up incorrect
ABCL.US AbCellera Biologics Inc 20220203 0 9.1 9.55 8.95 9.34 2552428 9.34 up up correct
ABCM.US Abcam plc 20220203 0 17.8 17.82 17.37 17.63 141500 17.63 down down correct
ABEO.US Abeona Therapeutics Inc 20220203 0 0.25 0.26 0.24 0.25 1896600 0.25
ABGI.US ABG Acquisition Corp. I 20220203 0 9.71 9.71 9.7 9.7 18900 9.7 down up incorrect
ABIO.US ARCA biopharma Inc 20220203 0 1.84 1.89 1.81 1.84 78100 1.84
ABMD.US Abiomed Inc 20220203 0 296 305.09 285.85 290.52 740600 290.52 down down correct
ABNB.US Airbnb Inc 20220203 0 147.97 152.18 146.68 149.57 4577100 149.57 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220203 0 4.86 4.98 4.62 4.79 142300 4.79 down down correct
ABR.US PF 20220203 0 24.1 24.1 23.95 24 297107 24 down up incorrect
ABSI.US Absci Corporation Common Stock 20220203 0 7.12 7.326 6.88 6.96 456400 6.96 down down correct
ABST.US Absolute Software Corporation 20220203 0 7.84 7.94 7.68 7.71 111200 7.6595 down down correct
ABTX.US Allegiance Bancshares Inc 20220203 0 42.31 42.89 41.89 41.89 71400 41.89 down down correct
ABUS.US Arbutus Biopharma Corporation 20220203 0 2.81 2.94 2.76 2.76 2051600 2.76 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20220203 0 2.45 2.52 2.45 2.48 22200 2.48 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20220203 0 23.11 23.93 23.1 23.13 982100 23.13 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20220203 0 9.9 9.9 9.87 9.87 6300 9.87 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20220203 0 10.04 10.04 10.04 10.04 66 10.04
ACAQ.US UN 20220203 0 10.1 10.1 10.1 10.1 0 10.1
ACB.US Aurora Cannabis Inc 20220203 0 4.14 4.22 3.95 3.96 4458779 3.96 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20220203 0 10.11 10.11 10.11 10.11 800 10.11
ACBAW.US Ace Global Business Acquisition Limited 20220203 0 0.1601 0.1601 0.1601 0.1601 100 0.1601
ACBI.US Atlantic Capital Bancshares Inc 20220203 0 30.15 30.66 30 30.15 225800 30.15
ACCD.US Accolade Inc 20220203 0 18.34 19.24 18.2 18.7 766217 18.7 up up correct
ACER.US Acer Therapeutics Inc 20220203 0 2.07 2.18 2.0501 2.1 18467 2.1 up up correct
ACET.US Adicet Bio Inc 20220203 0 12.4 12.82 12.0401 12.13 189770 12.13 down down correct
ACEV.US ACE Convergence Acquisition Corp 20220203 0 9.98 10.01 9.98 10 169000 10 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20220203 0 10 10 10 10 3000 10
ACEVW.US ACE Convergence Acquisition Corp 20220203 0 0.4572 0.4902 0.4242 0.4902 102835 0.4902 up down incorrect
ACGL.US Arch Capital Group Ltd 20220203 0 47.89 48.2 47.63 47.79 1015400 47.79 down up incorrect
ACGLN.US Arch Capital Group Ltd 20220203 0 23.94 23.94 23.669 23.69 26700 23.69 down down correct
ACGLO.US Arch Capital Group Ltd 20220203 0 25.54 25.54 25.37 25.48 21800 25.48 down down correct
ACHC.US Acadia Healthcare Company Inc 20220203 0 53.04 54.04 52.27 52.53 385600 52.53 down down correct
ACHL.US Achilles Therapeutics plc 20220203 0 3.6 3.8 3.45 3.45 59385 3.45 down down correct
ACHV.US Achieve Life Sciences Inc 20220203 0 7.36 7.5 7.15 7.24 21700 7.24 down down correct
ACIU.US AC Immune SA 20220203 0 4.56 4.72 4.56 4.67 95400 4.67 up up correct
ACIW.US ACI Worldwide Inc 20220203 0 33.47 33.84 33.03 33.09 434815 33.09 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20220203 0 10.16 10.16 10.16 10.16 1 10.16
ACKIU.US Ackrell SPAC Partners I Co 20220203 0 10.28 10.28 10.28 10.28 19 10.28
ACKIW.US Ackrell SPAC Partners I Co 20220203 0 0.4601 0.4601 0.4601 0.4601 149 0.4601
ACLS.US Axcelis Technologies Inc 20220203 0 61.89 63.24 60.74 61.14 319000 61.14 down down correct
ACMR.US ACM Research Inc 20220203 0 78.1 80.125 77.21 77.42 530600 77.42 down up incorrect
ACNB.US ACNB Corporation 20220203 0 32 32.51 32 32.36 9500 32.36 up up correct
ACOR.US Acorda Therapeutics Inc 20220203 0 1.83 1.92 1.8 1.84 51800 1.84 up up correct
ACQR.US Independence Holdings Corp 20220203 0 9.68 9.72 9.68 9.72 7400 9.72 up up correct
ACQRU.US Independence Holdings Corp 20220203 0 9.95 9.95 9.95 9.95 0 9.95
ACQRW.US Independence Holdings Corp 20220203 0 0.54 0.54 0.54 0.54 250 0.54
ACRS.US Aclaris Therapeutics Inc 20220203 0 11.05 11.39 10.79 10.83 565700 10.83 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20220203 0 0.44 0.46 0.42 0.42 485200 0.42 down up incorrect
ACST.US Acasti Pharma Inc 20220203 0 1.13 1.17 1.11 1.14 196800 1.14 up up correct
ACT.US Enact Holdings Inc. Common Stock 20220203 0 21.7 21.7 21.19 21.25 173900 21.25 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20220203 0 9.86 9.89 9.85 9.89 237500 9.89 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20220203 0 10.11 10.11 10.11 10.11 10 10.11
ACTDW.US ArcLight Clean Transition Corp. II 20220203 0 1.48 1.48 1.48 1.48 22 1.48
ACTG.US Acacia Research Corporation 20220203 0 4.39 4.45 4.2 4.2 397200 4.2 down down correct
ACVA.US ACV Auctions Inc 20220203 0 12 12.205 11.5 11.58 1906600 11.58 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220203 0 3.967 4 3.92 3.99 8400 3.99 up up correct
ADAG.US Adagene Inc 20220203 0 7.31 7.34 7.1 7.24 3500 7.24 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220203 0 10.09 10.09 10.09 10.09 0 10.09
ADAP.US Adaptimmune Therapeutics plc 20220203 0 2.71 2.83 2.69 2.71 412200 2.71
ADBE.US Adobe Inc 20220203 0 522.87 525.18 508.75 510.83 3058700 510.83 down down correct
ADC.US PA 20220203 0 22.72 22.89 22.644 22.77 22417 22.77 up up correct
ADER.US 26 Capital Acquisition Corp 20220203 0 9.89 9.89 9.85 9.87 111100 9.87 down down correct
ADERU.US 26 Capital Acquisition Corp 20220203 0 10.03 10.03 10.03 10.03 10 10.03
ADERW.US 26 Capital Acquisition Corp 20220203 0 0.4599 0.4599 0.4199 0.4199 800 0.4199 down down correct
ADES.US Advanced Emissions Solutions Inc 20220203 0 6.4 6.6 6.29 6.35 61500 6.35 down down correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220203 0 7.52 8.29 7.3 7.85 1648100 7.85 up up correct
ADI.US Analog Devices Inc 20220203 0 165.64 167.62 161.57 162.02 4452100 162.02 down down correct
ADIL.US Adial Pharmaceuticals Inc 20220203 0 2.18 2.19 2.06 2.12 62400 2.12 down down correct
ADMA.US ADMA Biologics Inc 20220203 0 1.55 1.55 1.49 1.54 3433100 1.54 down up incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20220203 0 0.61 0.62 0.59 0.6 611500 0.6 down down correct
ADN.US Advent Technologies Holdings Inc 20220203 0 4.06 4.11 3.87 3.94 296800 3.94 down down correct
ADNWW.US Advent Technologies Holdings Inc 20220203 0 0.5898 0.5998 0.558 0.565 24727 0.565 down down correct
ADOC.US Edoc Acquisition Corp 20220203 0 10.267 10.27 10.23 10.25 32000 10.25 down down correct
ADOCR.US Edoc Acquisition Corp 20220203 0 0.33 0.335 0.3256 0.33 290976 0.33
ADOCW.US Edoc Acquisition Corp 20220203 0 0.1157 0.15 0.1157 0.1307 55776 0.1307 up up correct
ADP.US Automatic Data Processing Inc 20220203 0 204.33 207.65 203.86 205.13 1938000 205.13 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20220203 0 16.19 16.77 15.87 15.91 1133700 15.91 down down correct
ADSK.US Autodesk Inc 20220203 0 242.45 245.84 236.81 237.76 1570000 237.76 down down correct
ADTN.US ADTRAN Inc 20220203 0 19.5 20.8 19.05 20.08 1337800 20.08 up up correct
ADTX.US Aditxt Inc 20220203 0 0.423 0.45 0.391 0.42 235500 0.42 down down correct
ADUS.US Addus HomeCare Corporation 20220203 0 77.09 77.41 75.59 75.83 93100 75.83 down down correct
ADV.US Advantage Solutions Inc 20220203 0 7.16 7.385 7.15 7.36 357700 7.36 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20220203 0 1.55 1.57 1.495 1.5 652600 1.5 down up incorrect
ADXN.US Addex Therapeutics Ltd 20220203 0 5.81 5.81 5.35 5.35 5900 5.35 down down correct
ADXS.US Advaxis Inc 20220203 0 0.14 0.14 0.132 0.139 283900 0.139 down down correct
AEAC.US Authentic Equity Acquisition Corp 20220203 0 9.72 9.735 9.72 9.73 12400 9.73 up down incorrect
AEACU.US Authentic Equity Acquisition Corp 20220203 0 9.955 9.955 9.955 9.955 300 9.955
AEAEU.US AltEnergy Acquisition Corp. Unit 20220203 0 10.11 10.11 10.11 10.11 0 10.11
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220203 0 10.02 10.02 10.02 10.02 0 10.02
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20220203 0 10.12 10.12 10.12 10.12 400 10.12
AEHL.US Antelope Enterprise Holdings Limited 20220203 0 1.19 1.45 1.18 1.36 345400 1.36 up up correct
AEHR.US Aehr Test Systems 20220203 0 12.14 12.55 11.65 11.77 573200 11.77 down down correct
AEI.US Alset EHome International Inc 20220203 0 0.38 0.384 0.341 0.35 1171600 0.35 down up incorrect
AEIS.US Advanced Energy Industries Inc 20220203 0 86.07 87.03 83.79 83.87 205300 83.87 down down correct
AEL.US PB 20220203 0 27.4 27.4 26.945 27.31 12593 26.8741 down down correct
AEMD.US Aethlon Medical Inc 20220203 0 1.45 1.49 1.43 1.44 32100 1.44 down up incorrect
AEP.US American Electric Power Company Inc 20220203 0 90 90.6 89.61 90.19 2529799 89.4101 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20220203 0 50.44 50.5 50.32 50.45 71100 50.45 up up correct
AEPPZ.US American Electric Power Company Inc 20220203 0 53.06 53.06 52.42 52.67 5700 51.8947 down down correct
AERC.US AeroClean Technologies Inc. Common Stock 20220203 0 4.67 4.86 4.27 4.43 182500 4.43 down down correct
AERI.US Aerie Pharmaceuticals Inc 20220203 0 7.03 7.155 6.66 6.76 1007800 6.76 down up incorrect
AESE.US Allied Esports Entertainment Inc 20220203 0 1.8 1.826 1.78 1.8 128500 1.8
AEY.US ADDvantage Technologies Group Inc 20220203 0 1.21 1.27 1.21 1.22 13900 1.22 up up correct
AEYE.US AudioEye Inc 20220203 0 5.9 5.9 5.33 5.48 31400 5.48 down down correct
AEZS.US Aeterna Zentaris Inc 20220203 0 0.35 0.36 0.33 0.35 521200 0.35
AFACU.US Arena Fortify Acquisition Corp. Unit 20220203 0 10.12 10.12 10.12 10.12 0 10.12
AFAQ.US AF Acquisition Corp 20220203 0 9.66 9.72 9.66 9.72 200 9.72 up up correct
AFAQU.US AF Acquisition Corp 20220203 0 9.85 9.85 9.85 9.85 0 9.85
AFBI.US Affinity Bancshares Inc 20220203 0 14.9999 15.265 14.925 15.25 5536 15.25 up up correct
AFCG.US AFC Gamma Inc 20220203 0 19.88 20.195 19.79 19.84 87100 19.84 down down correct
AFIB.US Acutus Medical Inc 20220203 0 2.2 2.295 2.08 2.09 321000 2.09 down down correct
AFIN.US American Finance Trust Inc 20220203 0 8.25 8.26 8.12 8.12 582500 8.12 down up incorrect
AFINO.US American Finance Trust Inc 20220203 0 26.54 26.648 26.4 26.6 5600 26.6 up up correct
AFINP.US American Finance Trust Inc 20220203 0 26.7 26.909 26.378 26.63 4700 26.63 down down correct
AFMD.US Affimed N.V 20220203 0 3.92 3.92 3.78 3.84 768800 3.84 down down correct
AFRM.US Affirm Holdings Inc 20220203 0 56.99 60.99 56.5 57.49 9102400 57.49 up up correct
AFYA.US Afya Limited 20220203 0 14.34 14.34 13.87 14 430100 14 down up incorrect
AGBA.US AGBA Acquisition Limited 20220203 0 11.04 11.04 11.04 11.04 0 11.04
AGBAR.US AGBA Acquisition Limited 20220203 0 0.195 0.195 0.1813 0.195 1431 0.195
AGBAU.US AGBA Acquisition Limited 20220203 0 10.7 10.7 10.7 10.7 0 10.7
AGEN.US Agenus Inc 20220203 0 2.54 2.54 2.37 2.38 3428200 2.38 down down correct
AGFS.US AgroFresh Solutions Inc 20220203 0 1.95 2.01 1.874 1.99 35600 1.99 up down incorrect
AGFY.US Agrify Corporation 20220203 0 6.32 7.06 6.25 6.57 628300 6.57 up down incorrect
AGGR.US Agile Growth Corp 20220203 0 9.67 9.71 9.67 9.68 5900 9.68 up up correct
AGGRU.US Agile Growth Corp 20220203 0 9.85 9.85 9.85 9.85 500 9.85
AGGRW.US Agile Growth Corp 20220203 0 0.5 0.5 0.5 0.5 100 0.5
AGIL.US AgileThought Inc 20220203 0 4.92 5.12 4.565 4.77 21700 4.77 down up incorrect
AGILW.US AgileThought Inc 20220203 0 0.41 0.41 0.41 0.41 10 0.41
AGIO.US Agios Pharmaceuticals Inc 20220203 0 29.8 30.06 28.76 28.89 480300 28.89 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20220203 0 4.23 4.32 4.11 4.19 150100 4.19 down up incorrect
AGMH.US AGM Group Holdings Inc 20220203 0 1.781 1.8 1.71 1.71 29500 1.71 down up incorrect
AGNC.US AGNC Investment Corp 20220203 0 14.418 14.48 14.2 14.21 8667989 14.21 down down correct
AGNCM.US AGNC Investment Corp 20220203 0 24.7 24.85 24.61 24.79 20700 24.79 up up correct
AGNCN.US AGNC Investment Corp 20220203 0 24.95 25.01 24.66 24.86 71600 24.86 down down correct
AGNCO.US AGNC Investment Corp 20220203 0 24.73 24.73 24.441 24.53 99900 24.53 down down correct
AGNCP.US AGNC Investment Corp. 20220203 0 24 24.067 23.65 23.93 145100 23.93 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20220203 0 1.65 1.65 1.48 1.52 281600 1.52 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220203 0 0.44 0.44 0.44 0.44 4258 0.44
AGRX.US Agile Therapeutics Inc 20220203 0 0.363 0.37 0.332 0.339 794900 0.339 down down correct
AGTC.US Applied Genetic Technologies Corporation 20220203 0 1.98 2.16 1.95 2.01 758700 2.01 up up correct
AGYS.US Agilysys Inc 20220203 0 36.59 37.5 35.71 36.57 79600 36.57 down down correct
AHCO.US AdaptHealth Corp 20220203 0 17.45 17.68 17.125 17.2 716000 17.2 down up incorrect
AHPI.US Allied Healthcare Products Inc 20220203 0 3.4 3.49 3.39 3.43 21700 3.43 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20220203 0 2.71 2.93 2.45 2.81 29700 2.81 up up correct
AIHS.US Senmiao Technology Limited 20220203 0 0.331 0.35 0.321 0.335 127200 0.335 up up correct
AIKI.US AIkido Pharma Inc 20220203 0 0.48 0.49 0.46 0.46 781900 0.46 down down correct
AIMC.US Altra Industrial Motion Corp 20220203 0 48.01 48.76 47.34 47.36 210100 47.36 down up incorrect
AINV.US Apollo Investment Corporation 20220203 0 13.23 13.32 13.1 13.12 268000 13.12 down down correct
AIP.US Arteris Inc. Common Stock 20220203 0 15.15 16.185 14.21 14.28 42800 14.28 down down correct
AIRG.US Airgain Inc 20220203 0 9.32 9.47 9.32 9.37 44000 9.37 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220203 0 13.55 13.81 13.15 13.59 44500 13.59 up up correct
AIRT.US Air T Inc 20220203 0 23.47 23.47 22.1 22.4 16700 22.4 down down correct
AIRTP.US Air T Inc 20220203 0 24.1 24.1 24.1 24.1 800 23.601
AKAM.US Akamai Technologies Inc 20220203 0 113.9 115.67 113.9 114.58 1526700 114.58 up down incorrect
AKBA.US Akebia Therapeutics Inc 20220203 0 1.86 1.9 1.77 1.78 3325400 1.78 down down correct
AKIC.US Sports Ventures Acquisition Corp 20220203 0 9.81 9.88 9.81 9.88 1100 9.88 up up correct
AKICU.US Sports Ventures Acquisition Corp 20220203 0 10.06 10.06 10.06 10.06 0 10.06
AKICW.US Sports Ventures Acquisition Corp 20220203 0 0.8701 1.04 0.8701 0.9 1549 0.9 up up correct
AKRO.US Akero Therapeutics Inc 20220203 0 17.31 17.92 17.02 17.39 241800 17.39 up up correct
AKTS.US Akoustis Technologies Inc 20220203 0 5.78 6.01 5.5 5.56 754500 5.56 down down correct
AKTX.US Akari Therapeutics Plc 20220203 0 1.331 1.34 1.32 1.32 15600 1.32 down down correct
AKU.US Akumin Inc 20220203 0 1.35 1.36 1.28 1.31 78100 1.31 down down correct
AKUS.US Akouos Inc 20220203 0 6.07 6.25 5.73 5.87 164300 5.87 down down correct
AKYA.US Akoya Biosciences Inc 20220203 0 11.09 11.34 10.68 10.93 56100 10.93 down down correct
ALAC.US Alberton Acquisition Corporation 20220203 0 11.87 11.89 11.84 11.87 2000 11.87
ALACR.US Alberton Acquisition Corporation RT 20220203 0 0.3451 0.3894 0.3451 0.3745 14238 0.3745 up up correct
ALACU.US Alberton Acquisition Corporation 20220203 0 11.37 11.37 11.37 11.37 0 11.37
ALACW.US Alberton Acquisition Corporation 20220203 0 0.1461 0.17 0.145 0.1473 98951 0.1473 up up correct
ALBO.US Albireo Pharma Inc 20220203 0 29.6 29.81 28.71 28.81 249200 28.81 down down correct
ALCO.US Alico Inc 20220203 0 34.73 34.73 33.19 33.19 120200 33.19 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20220203 0 3.53 3.615 3.41 3.44 619900 3.44 down down correct
ALEC.US Alector Inc 20220203 0 15.04 15.82 14.88 14.95 1028000 14.95 down down correct
ALF.US Alfi Inc 20220203 0 1.61 1.8 1.56 1.62 245500 1.62 up up correct
ALGM.US Allegro MicroSystems Inc 20220203 0 28.12 28.83 27.125 27.57 621100 27.57 down down correct
ALGN.US Align Technology Inc 20220203 0 480.36 518 479.47 503.31 1890700 503.31 up up correct
ALGS.US Aligos Therapeutics Inc 20220203 0 2.87 3.03 2.78 2.94 834300 2.94 up down incorrect
ALGT.US Allegiant Travel Company 20220203 0 178.75 186.86 174.4 175.14 264400 175.14 down down correct
ALHC.US Alignment Healthcare Inc 20220203 0 8.01 8.22 7.66 7.72 1725500 7.72 down down correct
ALIM.US Alimera Sciences Inc 20220203 0 4.34 4.63 4.34 4.6 4300 4.6 up up correct
ALJJ.US ALJ Regional Holdings Inc 20220203 0 1.76 1.88 1.76 1.83 83500 1.83 up up correct
ALKS.US Alkermes plc 20220203 0 24.46 24.57 23.8 23.99 1350200 23.99 down down correct
ALKT.US Alkami Technology Inc 20220203 0 14.5 14.93 14.29 14.6 155400 14.6 up up correct
ALLK.US Allakos Inc 20220203 0 6.75 6.83 6.47 6.54 1726900 6.54 down down correct
ALLO.US Allogene Therapeutics Inc 20220203 0 11.03 11.17 10.58 10.6 1102400 10.6 down down correct
ALLT.US Allot Ltd 20220203 0 8.9 8.91 8.47 8.58 403900 8.58 down down correct
ALNA.US Allena Pharmaceuticals Inc 20220203 0 0.39 0.39 0.37 0.375 653700 0.375 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20220203 0 145.04 147.29 141.28 142.51 469400 142.51 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20220203 0 10.09 10.09 10.09 10.09 0 10.09
ALOT.US AstroNova Inc 20220203 0 13.9 14.08 13.69 14 2000 14 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220203 0 9.65 9.65 9.65 9.65 100 9.65
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20220203 0 9.77 9.77 9.77 9.77 0 9.77
ALPN.US Alpine Immune Sciences Inc 20220203 0 7.49 7.565 7.18 7.27 48400 7.27 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220203 0 1.55 1.57 1.46 1.56 680900 1.56 up up correct
ALRM.US Alarm.com Holdings Inc 20220203 0 70.73 71.74 69.55 69.84 324000 69.84 down up incorrect
ALRN.US Aileron Therapeutics Inc 20220203 0 0.474 0.474 0.43 0.437 237200 0.437 down down correct
ALRS.US Alerus Financial Corporation 20220203 0 28.23 28.798 28.23 28.51 23569 28.51 up up correct
ALT.US Altimmune Inc 20220203 0 7.53 7.687 7.32 7.47 712100 7.47 down down correct
ALTM.US Altus Midstream Company 20220203 0 65.65 66.53 64.86 65.71 34783 65.71 up down incorrect
ALTO.US Alto Ingredients Inc 20220203 0 5.07 5.17 4.96 5 1228800 5 down up incorrect
ALTR.US Altair Engineering Inc 20220203 0 59.94 61.448 59.33 59.48 133500 59.48 down down correct
ALTU.US Altitude Acquisition Corp 20220203 0 9.89 9.915 9.89 9.9 14500 9.9 up up correct
ALTUU.US Altitude Acquisition Corp 20220203 0 10.03 10.06 10.03 10.06 2300 10.06 up up correct
ALTUW.US Altitude Acquisition Corp 20220203 0 0.31 0.36 0.31 0.34 2700 0.34 up up correct
ALVR.US AlloVir Inc 20220203 0 7.49 7.97 7.48 7.68 738400 7.68 up up correct
ALXO.US ALX Oncology Holdings Inc 20220203 0 14.03 14.67 13.47 13.65 800700 13.65 down down correct
ALYA.US Alithya Group Inc 20220203 0 2.94 2.94 2.8 2.81 19400 2.81 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220203 0 1.44 1.51 1.435 1.45 477800 1.45 up down incorrect
AMAL.US Amalgamated Financial Corp 20220203 0 16.69 16.8 16.36 16.55 65895 16.4708 down down correct
AMAO.US American Acquisition Opportunity Inc 20220203 0 10.05 10.08 10.05 10.08 300 10.08 up up correct
AMAOU.US American Acquisition Opportunity Inc 20220203 0 10.2 10.2 10.2 10.2 0 10.2
AMAT.US Applied Materials Inc 20220203 0 138.19 141.22 135.1 136.51 10040600 136.51 down down correct
AMBA.US Ambarella Inc 20220203 0 135.58 140.38 133.5 133.89 531000 133.89 down down correct
AMCX.US AMC Networks Inc 20220203 0 40.53 41.75 40.21 40.51 268800 40.51 down down correct
AMD.US Advanced Micro Devices Inc 20220203 0 120.32 125.37 118.816 120.08 103599467 120.08 down down correct
AMED.US Amedisys Inc 20220203 0 130.27 134.51 130.27 132.89 271600 132.89 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20220203 0 49.92 52.71 49.19 50.71 322000 50.71 up up correct
AMGN.US Amgen Inc 20220203 0 228.66 229 223.75 224.04 3002509 222.1354 down up incorrect
AMKR.US Amkor Technology Inc 20220203 0 21.63 21.87 21.08 21.18 778400 21.18 down up incorrect
AMNB.US American National Bankshares Inc 20220203 0 37.68 38.14 37.65 37.73 17200 37.73 up up correct
AMOT.US Allied Motion Technologies Inc 20220203 0 36.47 36.56 35.37 35.53 27200 35.53 down down correct
AMPG.US AmpliTech Group Inc 20220203 0 3.02 3.02 2.65 2.66 90500 2.66 down up incorrect
AMPGW.US AmpliTech Group Inc 20220203 0 0.89 0.89 0.85 0.864 7400 0.864 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20220203 0 25.1 25.6 24.63 25.44 273100 25.44 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20220203 0 37.79 37.79 32.51 33.22 1640700 33.22 down up incorrect
AMRK.US A 20220203 0 64.04 64.5 62.195 63.18 64300 63.18 down up incorrect
AMRN.US Amarin Corporation plc 20220203 0 3.56 3.75 3.55 3.64 4262200 3.64 up up correct
AMRS.US Amyris Inc 20220203 0 4.39 4.52 3.98 4.01 6581400 4.01 down down correct
AMSC.US American Superconductor Corporation 20220203 0 7.85 7.96 7.57 7.88 294700 7.88 up up correct
AMSF.US AMERISAFE Inc 20220203 0 52.06 52.31 51.63 51.72 43500 51.72 down down correct
AMST.US Amesite Inc 20220203 0 0.89 0.89 0.788 0.788 113700 0.788 down down correct
AMSWA.US American Software Inc 20220203 0 21.92 22.14 20.91 21.3 119300 21.3 down down correct
AMTB.US Amerant Bancorp Inc 20220203 0 34.75 35.21 34.19 34.5 107006 34.4087 down down correct
AMTI.US Applied Molecular Transport Inc 20220203 0 8.79 8.9 8.37 8.4 178500 8.4 down down correct
AMTX.US Aemetis Inc 20220203 0 8.68 9.04 8.46 8.57 604100 8.57 down down correct
AMWD.US American Woodmark Corporation 20220203 0 57.72 58.09 56.35 56.98 208800 56.98 down down correct
AMYT.US Amryt Pharma plc 20220203 0 10.07 10.07 9.88 9.97 24400 9.97 down down correct
AMZN.US Amazon.com Inc 20220203 0 2834.75 2884.95 2766.6599 2776.9099 11276600 2776.9099 down down correct
ANAB.US AnaptysBio Inc 20220203 0 30.84 31.42 30.04 30.09 96500 30.09 down down correct
ANAT.US American National Group Inc 20220203 0 189.32 189.85 189.1 189.48 58500 189.48 up up correct
ANDE.US The Andersons Inc 20220203 0 37.78 38.25 37.05 37.19 129500 37.19 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20220203 0 7.57 7.57 7.57 7.57 300 7.57
ANGI.US Angi Inc 20220203 0 8 8.2 7.94 8 1315600 8
ANGN.US Angion Biomedica Corp 20220203 0 2.68 2.74 2.44 2.55 105976 2.55 down down correct
ANGO.US AngioDynamics Inc 20220203 0 20.64 21.04 20.38 20.48 171400 20.48 down down correct
ANIK.US Anika Therapeutics Inc 20220203 0 30.08 30.79 29.71 29.8 57100 29.8 down down correct
ANIP.US ANI Pharmaceuticals Inc 20220203 0 38.55 38.705 37.5 38.14 90649 38.14 down up incorrect
ANIX.US Anixa Biosciences Inc 20220203 0 2.99 3.05 2.91 2.98 29200 2.98 down down correct
ANNX.US Annexon Inc 20220203 0 7.67 7.97 7.26 7.27 172900 7.27 down down correct
ANPC.US AnPac Bio 20220203 0 0.91 0.91 0.808 0.821 173500 0.821 down down correct
ANSS.US ANSYS Inc 20220203 0 330.73 333.98 323.62 325.08 435000 325.08 down down correct
ANTE.US AirNet Technology Inc 20220203 0 1.54 1.58 1.44 1.45 13900 1.45 down down correct
ANY.US Sphere 3D Corp 20220203 0 2.12 2.34 2 2.31 6014500 2.31 up up correct
ANZU.US Anzu Special Acquisition Corp I 20220203 0 9.73 9.73 9.73 9.73 5800 9.73
ANZUU.US Anzu Special Acquisition Corp I 20220203 0 9.92 9.92 9.92 9.92 13 9.92
ANZUW.US Anzu Special Acquisition Corp I 20220203 0 0.58 0.58 0.4798 0.48 13398 0.48 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20220203 0 45.36 46.51 44.33 44.44 288800 44.44 down down correct
AOUT.US American Outdoor Brands Inc 20220203 0 16.93 17.17 16.49 16.55 135300 16.55 down down correct
APA.US APA Corporation 20220203 0 34.38 35.15 33.9 34.54 6909200 34.54 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20220203 0 10.035 10.035 10.035 10.035 0 10.035
APDN.US Applied DNA Sciences Inc 20220203 0 3.37 3.43 3.21 3.36 22200 3.36 down down correct
APEI.US American Public Education Inc 20220203 0 20.62 20.94 19.88 19.98 48200 19.98 down down correct
APEN.US Apollo Endosurgery Inc 20220203 0 5.28 5.41 5.2 5.23 102700 5.23 down down correct
API.US Agora Inc 20220203 0 10.21 10.525 10.04 10.27 1362000 10.27 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20220203 0 39.93 41.62 39.1 40.29 768100 40.29 up up correct
APLT.US Applied Therapeutics Inc 20220203 0 2.93 3.03 2.715 2.75 306800 2.75 down down correct
APM.US Aptorum Group Limited 20220203 0 1.74 2.32 1.72 2.16 1743400 2.16 up down incorrect
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220203 0 9.65 9.65 9.65 9.65 0 9.65
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220203 0 9.9 9.9 9.9 9.9 0 9.9
APOG.US Apogee Enterprises Inc 20220203 0 45.09 45.28 44.18 44.4 207200 44.4 down down correct
APP.US AppLovin Corporation 20220203 0 63.03 64.19 60.98 61.31 1594700 61.31 down down correct
APPF.US AppFolio Inc 20220203 0 114.24 116.755 111.38 111.61 79500 111.61 down down correct
APPH.US AppHarvest Inc 20220203 0 3.1 3.15 3 3.02 877800 3.02 down down correct
APPHW.US AppHarvest Inc 20220203 0 0.4469 0.4469 0.366 0.41 18176 0.41 down down correct
APPN.US Appian Corporation 20220203 0 52.51 55.43 51.34 51.79 657600 51.79 down down correct
APPS.US Digital Turbine Inc 20220203 0 41.57 43.3 40.63 40.81 3603200 40.81 down down correct
APR.US Apria Inc 20220203 0 37.5 37.5 37.26 37.28 506674 37.28 down up incorrect
APRE.US Aprea Therapeutics Inc 20220203 0 2.08 2.13 2.02 2.03 327500 2.03 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220203 0 9.78 9.78 9.76 9.76 941 9.76 down down correct
APTO.US Aptose Biosciences Inc 20220203 0 1.25 1.25 1.16 1.19 357800 1.19 down down correct
APTX.US Aptinyx Inc 20220203 0 3.04 3.04 2.92 2.94 52500 2.94 down up incorrect
APVO.US Aptevo Therapeutics Inc 20220203 0 5.77 5.85 5.561 5.7 21700 5.7 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220203 0 1.49 1.58 1.49 1.53 16200 1.53 up up correct
APYX.US Apyx Medical Corporation 20220203 0 10.47 10.66 10.3 10.51 56000 10.51 up up correct
AQB.US AquaBounty Technologies Inc 20220203 0 1.6 1.625 1.55 1.56 1124000 1.56 down down correct
AQMS.US Aqua Metals Inc 20220203 0 1.03 1.04 0.97 0.99 255800 0.99 down down correct
AQST.US Aquestive Therapeutics Inc 20220203 0 2.66 2.675 2.53 2.53 287400 2.53 down down correct
ARAV.US Aravive Inc 20220203 0 2.11 2.15 1.98 1.98 24100 1.98 down down correct
ARAY.US Accuray Incorporated 20220203 0 3.69 3.77 3.57 3.58 621400 3.58 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220203 0 7.98 7.98 7.55 7.67 29400 7.67 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20220203 0 1.0499 1.05 0.96 0.96 21209 0.96 down down correct
ARBG.US Aequi Acquisition Corp 20220203 0 9.76 9.78 9.76 9.78 73400 9.78 up up correct
ARBGU.US Aequi Acquisition Corp 20220203 0 9.99 9.99 9.99 9.99 0 9.99
ARBK.US Argo Blockchain plc American Depositary Shares 20220203 0 9.45 9.99 9.3 9.63 152400 9.63 up down incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220203 0 22.75 22.75 22.75 22.75 1500 22.75
ARCB.US ArcBest Corporation 20220203 0 92.02 94.78 90.4 92.84 356605 92.7581 up up correct
ARCC.US Ares Capital Corporation 20220203 0 22.2 22.28 22.1 22.12 2346100 22.12 down up incorrect
ARCE.US Arco Platform Limited 20220203 0 20.27 20.48 19.52 19.52 240600 19.52 down down correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220203 0 10.14 10.14 10.14 10.14 0 10.14
ARCT.US Arcturus Therapeutics Holdings Inc 20220203 0 24.2 25.04 23.38 23.45 452600 23.45 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20220203 0 2.05 2.28 1.92 2.1 2288600 2.1 up up correct
ARDX.US Ardelyx Inc 20220203 0 0.79 0.8 0.771 0.772 2225900 0.772 down down correct
AREC.US American Resources Corporation 20220203 0 1.74 1.83 1.725 1.8 527400 1.8 up up correct
ARGO.US PA 20220203 0 26.36 26.53 26.2681 26.41 15348 26.41 up down incorrect
ARGU.US Argus Capital Corp. Class A Common Stock 20220203 0 9.92 9.92 9.92 9.92 19 9.92
ARGUU.US Argus Capital Corp. Unit 20220203 0 10.2 10.2 10.14 10.14 2900 10.14 down down correct
ARGX.US argenx SE 20220203 0 268.29 274.49 267.7 270.8 170100 270.8 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20220203 0 8.14 8.54 8.015 8.3 406300 8.3 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20220203 0 10.06 10.13 10.06 10.13 2100 10.13 up up correct
ARKO.US Arko Corp 20220203 0 8.2 8.3 8.07 8.22 324700 8.22 up down incorrect
ARKOW.US Arko Corp 20220203 0 1.48 1.52 1.44 1.5 28822 1.5 up up correct
ARKR.US Ark Restaurants Corp 20220203 0 16.9 16.99 16.06 16.06 5700 16.06 down down correct
ARLP.US Alliance Resource Partners L.P 20220203 0 13.77 13.97 13.5 13.52 479400 13.27 down down correct
ARNA.US Arena Pharmaceuticals Inc 20220203 0 92.69 93.25 92 92.06 1231000 92.06 down down correct
AROW.US Arrow Financial Corporation 20220203 0 35.12 35.55 35.01 35.32 23200 35.32 up up correct
ARQQ.US Arqit Quantum Inc 20220203 0 14.93 15.38 14.125 14.44 798800 14.44 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20220203 0 3.5 3.5 2.84 3.03 149119 3.03 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20220203 0 14.66 15.1 14.61 14.68 126600 14.68 up up correct
ARRW.US Arrowroot Acquisition Corp 20220203 0 9.7 9.7 9.7 9.7 5000 9.7
ARRWU.US Arrowroot Acquisition Corp 20220203 0 9.89 9.89 9.89 9.89 0 9.89
ARRY.US Array Technologies Inc 20220203 0 10.3 10.72 9.66 9.74 4566900 9.74 down down correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220203 0 9.93 9.985 9.93 9.96 104200 9.96 up up correct
ARTAU.US Artisan Acquisition Corp 20220203 0 10.1 10.1 10.1 10.1 200 10.1
ARTEU.US Artemis Strategic Investment Corp 20220203 0 10.03 10.03 10.03 10.03 0 10.03
ARTL.US Artelo Biosciences Inc 20220203 0 0.4 0.42 0.394 0.406 366900 0.406 up up correct
ARTLW.US Artelo Biosciences Inc 20220203 0 0.1495 0.1495 0.1495 0.1495 1218 0.1495
ARTNA.US Artesian Resources Corporation 20220203 0 46.72 46.9383 45.6225 46.55 19426 46.284 down down correct
ARTW.US Art's 20220203 0 3.33 3.33 3.33 3.33 200 3.33
ARVL.US Arrival 20220203 0 3.93 4.4 3.87 3.96 7822500 3.96 up up correct
ARVN.US Arvinas Inc 20220203 0 69.08 73.77 67.52 67.68 516000 67.68 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20220203 0 48.326 50.44 47.5 48.99 1128400 48.99 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220203 0 9.89 9.902 9.89 9.89 16900 9.89
ARYE.US ARYA Sciences Acquisition Corp V 20220203 0 9.688 9.69 9.68 9.69 1300 9.69 up up correct
ASAX.US Astrea Acquisition Corp 20220203 0 9.96 9.97 9.96 9.97 217500 9.97 up up correct
ASAXU.US Astrea Acquisition Corp 20220203 0 10.12 10.12 10.12 10.12 0 10.12
ASAXW.US Astrea Acquisition Corp 20220203 0 0.3499 0.3499 0.3458 0.3458 1011 0.3458 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220203 0 22.69 22.69 22.69 22.69 0 22.69
ASLE.US AerSale Corporation 20220203 0 13.84 14.21 13.41 13.49 82800 13.49 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20220203 0 1.02 1.03 0.961 0.98 90500 0.98 down down correct
ASMB.US Assembly Biosciences Inc 20220203 0 1.72 1.73 1.65 1.67 363902 1.67 down down correct
ASML.US ASML Holding N.V 20220203 0 659.09 664.67 644.47 645.93 1212000 645.93 down down correct
ASO.US Academy Sports and Outdoors Inc 20220203 0 39.32 39.51 37.18 37.37 1974783 37.37 down up incorrect
ASPA.US ABRI SPAC I INC. Common Stock 20220203 0 9.79 9.79 9.79 9.79 1100 9.79
ASPAU.US Abri SPAC I Inc Unit 20220203 0 10.39 10.39 10.39 10.39 100 10.39
ASPC.US Alpha Capital Acquisition Company 20220203 0 9.87 9.87 9.87 9.87 1 9.87
ASPCU.US Alpha Capital Acquisition Company 20220203 0 10.15 10.15 10.15 10.15 100 10.15
ASPCW.US Alpha Capital Acquisition Company 20220203 0 0.5401 0.5422 0.54 0.54 4262 0.54 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20220203 0 10.6 10.86 10.38 10.61 25000 10.61 up up correct
ASPU.US Aspen Group Inc 20220203 0 1.98 1.98 1.85 1.86 136600 1.86 down up incorrect
ASRT.US Assertio Holdings Inc 20220203 0 2.48 2.57 2.38 2.41 605800 2.41 down down correct
ASRV.US AmeriServ Financial Inc 20220203 0 4.2 4.5 4.2 4.5 52700 4.475 up down incorrect
ASTC.US Astrotech Corporation 20220203 0 0.67 0.69 0.65 0.66 479500 0.66 down down correct
ASTE.US Astec Industries Inc 20220203 0 62.75 63.21 61.8 62.03 102300 62.03 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220203 0 8.96 9.15 8.77 9.03 460700 9.03 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220203 0 2.16 2.19 2.1 2.12 93681 2.12 down up incorrect
ASTR.US Astra Space Inc 20220203 0 4.901 4.99 4.807 4.87 3765700 4.87 down down correct
ASTS.US AST SpaceMobile Inc 20220203 0 5.66 5.76 5.39 5.45 655100 5.45 down down correct
ASTSW.US AST SpaceMobile Inc 20220203 0 2.07 2.19 1.8 1.82 22607 1.82 down down correct
ASUR.US Asure Software Inc 20220203 0 7.07 7.33 7.02 7.08 11745 7.08 up up correct
ASYS.US Amtech Systems Inc 20220203 0 8.46 8.49 8.16 8.34 26700 8.34 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220203 0 5.07 5.32 4.99 5.05 806200 5.05 down down correct
ATAX.US America First Multifamily Investors L.P 20220203 0 6.76 6.78 6.55 6.68 64400 6.68 down down correct
ATCOL.US Atlas Corp 20220203 0 25.84 25.89 25.7 25.77 5300 25.77 down down correct
ATCX.US Atlas Technical Consultants Inc 20220203 0 10.08 10.08 9.64 9.86 294800 9.86 down up incorrect
ATEC.US Alphatec Holdings Inc 20220203 0 9.98 10.08 9.71 9.76 359600 9.76 down down correct
ATER.US Aterian Inc 20220203 0 3.225 3.36 3.13 3.17 1546400 3.17 down down correct
ATEX.US Anterix Inc 20220203 0 48.57 50.26 47.462 49.87 59100 49.87 up up correct
ATHA.US Athira Pharma Inc 20220203 0 9.83 9.925 9.28 9.58 300500 9.58 down down correct
ATHE.US Alterity Therapeutics Limited 20220203 0 0.91 0.91 0.82 0.87 69900 0.87 down up incorrect
ATHX.US Athersys Inc 20220203 0 1.01 1.02 0.93 0.93 1216000 0.93 down down correct
ATIF.US ATIF Holdings Limited 20220203 0 4.05 4.1 3.95 4.07 20200 4.07 up up correct
ATLC.US Atlanticus Holdings Corporation 20220203 0 62.02 64.47 60.45 61.85 84300 61.85 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220203 0 25.216 25.216 25.04 25.2 6300 25.2 down down correct
ATLCP.US Atlanticus Holdings Corporation 20220203 0 25.301 25.37 25.2 25.2 8400 25.2 down down correct
ATLO.US Ames National Corporation 20220203 0 24.56 24.75 24.32 24.53 12600 24.53 down down correct
ATMH.US All Things Mobile Analytic Inc 20220203 0 0.11 0.11 0.11 0.11 0 0.11
ATNF.US 180 Life Sciences Corp 20220203 0 3.03 3.42 2.934 3.4 590100 3.4 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20220203 0 0.6349 0.6799 0.6301 0.6776 23038 0.6776 up up correct
ATNI.US ATN International Inc 20220203 0 37.56 37.89 37.24 37.35 30400 37.35 down down correct
ATNX.US Athenex Inc 20220203 0 1 1.01 0.955 0.955 477800 0.955 down up incorrect
ATOM.US Atomera Incorporated 20220203 0 13.59 14.06 13.16 13.24 175400 13.24 down down correct
ATOS.US Atossa Therapeutics Inc 20220203 0 1.27 1.29 1.22 1.24 1610800 1.24 down down correct
ATRA.US Atara Biotherapeutics Inc 20220203 0 14.62 14.94 14.47 14.75 826100 14.75 up up correct
ATRC.US AtriCure Inc 20220203 0 64.17 65.79 62.75 63.26 139900 63.26 down up incorrect
ATRI.US Atrion Corporation 20220203 0 600 604.53 600 601.4 3000 601.4 up up correct
ATRO.US Astronics Corporation 20220203 0 11.87 12.13 11.47 11.49 89700 11.49 down down correct
ATRS.US Antares Pharma Inc 20220203 0 3.41 3.46 3.37 3.4 706100 3.4 down up incorrect
ATSG.US Air Transport Services Group Inc 20220203 0 26.8 27.05 26.31 26.44 146300 26.44 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20220203 0 9.9 9.9 9.9 9.9 72 9.9
ATSPU.US Archimedes Tech SPAC Partners Co 20220203 0 10.01 10.01 10.01 10.01 0 10.01
ATVC.US Tribe Capital Growth Corp I 20220203 0 9.69 9.72 9.69 9.72 126400 9.72 up up correct
ATVCU.US Tribe Capital Growth Corp I 20220203 0 9.81 9.81 9.81 9.81 0 9.81
ATVCW.US Tribe Capital Growth Corp I 20220203 0 0.5999 0.6999 0.5999 0.6998 3350 0.6998 up up correct
ATVI.US Activision Blizzard Inc 20220203 0 79.25 79.79 78.7 78.95 19961400 78.95 down down correct
ATXI.US Avenue Therapeutics Inc 20220203 0 0.701 0.754 0.701 0.743 80200 0.743 up up correct
ATXS.US Astria Therapeutics Inc 20220203 0 5.17 5.27 4.8 4.88 93300 4.88 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220203 0 2.75 2.86 2.74 2.74 119400 2.74 down down correct
AUB.US Atlantic Union Bankshares Corporation 20220203 0 40.27 40.715 39.82 40 312690 39.7219 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20220203 0 26.88 27.047 26.72 26.765 6000 26.3408 down down correct
AUBN.US Auburn National Bancorporation Inc 20220203 0 33.15 33.49 33.15 33.49 700 33.49 up down incorrect
AUDC.US AudioCodes Ltd 20220203 0 27.23 27.92 26.83 27.52 172600 27.52 up up correct
AUGX.US Augmedix Inc. Common Stock 20220203 0 2.55 2.55 2.38 2.4 51600 2.4 down down correct
AUID.US Ipsidy Inc. Common Stock 20220203 0 6.37 6.37 5.85 6 64700 6 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20220203 0 16.34 17.349 16.14 16.85 2412400 16.85 up down incorrect
AUR.US Aurora Innovation Inc 20220203 0 4.81 5.13 4.68 4.74 3298800 4.74 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20220203 0 17.78 18.4 17.3 18.2 42300 18.2 up up correct
AURC.US Aurora Acquisition Corp 20220203 0 9.85 9.91 9.85 9.9 11200 9.9 up up correct
AURCU.US Aurora Acquisition Corp 20220203 0 9.98 9.98 9.98 9.98 200 9.98
AUROW.US Aurora Innovation Inc 20220203 0 1.1 1.14 0.93 0.9397 43581 0.9397 down down correct
AUTL.US Autolus Therapeutics plc 20220203 0 3.99 4.187 3.93 4.12 670300 4.12 up down incorrect
AUTO.US AutoWeb Inc 20220203 0 2.86 2.96 2.78 2.79 15100 2.79 down down correct
AUUD.US Auddia Inc 20220203 0 1.66 1.67 1.59 1.65 30000 1.65 down down correct
AUVI.US Applied UV Inc 20220203 0 1.66 1.73 1.6 1.61 83000 1.61 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220203 0 25.55 25.55 25 25.03 7300 25.03 down down correct
AVACU.US Avalon Acquisition Inc Unit 20220203 0 10.105 10.105 10.105 10.105 0 10.105
AVAH.US Aveanna Healthcare Holdings Inc 20220203 0 5.16 5.435 5.13 5.31 612700 5.31 up up correct
AVAV.US AeroVironment Inc 20220203 0 56.19 57.3 56.06 56.24 111300 56.24 up down incorrect
AVCO.US Avalon GloboCare Corp 20220203 0 0.79 0.89 0.771 0.8 462000 0.8 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20220203 0 1.08 1.15 1.01 1.04 3438800 1.04 down down correct
AVCTW.US AVCTW 20220203 0 0.157 0.1601 0.155 0.155 24279 0.155 down down correct
AVDL.US Avadel Pharmaceuticals plc 20220203 0 6.13 6.19 6.04 6.1 254800 6.1 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20220203 0 10.5 10.77 9.92 10 494600 10 down up incorrect
AVEO.US AVEO Pharmaceuticals Inc 20220203 0 3.5 3.56 3.37 3.41 136300 3.41 down down correct
AVGO.US Broadcom Inc 20220203 0 595.67 599.02 580.12 580.85 3060200 580.85 down down correct
AVGOP.US Broadcom Inc 20220203 0 1826.84 1826.84 1826.84 1826.84 4700 1826.84
AVGR.US Avinger Inc 20220203 0 0.305 0.305 0.29 0.292 595800 0.292 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20220203 0 10.16 10.16 10.16 10.16 300 10.16
AVID.US Avid Technology Inc 20220203 0 29.97 30.26 29.05 29.14 269100 29.14 down down correct
AVIR.US Atea Pharmaceuticals Inc 20220203 0 6.89 7.11 6.755 6.8 549223 6.8 down down correct
AVNW.US Aviat Networks Inc 20220203 0 32.25 33.66 29.67 29.74 237500 29.74 down up incorrect
AVO.US Mission Produce Inc 20220203 0 13.82 13.89 13.43 13.46 81646 13.46 down down correct
AVPT.US Avepoint Inc 20220203 0 5.79 5.83 5.69 5.71 640100 5.71 down down correct
AVPTW.US AVPTW 20220203 0 0.8879 0.955 0.8879 0.925 31705 0.925 up up correct
AVRO.US AVROBIO Inc 20220203 0 1.83 1.85 1.74 1.75 599100 1.75 down down correct
AVT.US Avnet Inc 20220203 0 41 41.69 40.78 41.17 1011200 41.17 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220203 0 9.07 9.42 9.07 9.27 25300 9.27 up up correct
AVTX.US Avalo Therapeutics Inc 20220203 0 0.905 0.942 0.848 0.891 292500 0.891 down up incorrect
AVXL.US Anavex Life Sciences Corp 20220203 0 10.44 10.5 10.07 10.23 1972000 10.23 down down correct
AWH.US Aspira Women's Health Inc 20220203 0 1.13 1.16 1.11 1.11 481900 1.11 down up incorrect
AWRE.US Aware Inc 20220203 0 2.99 3 2.82 2.91 29400 2.91 down down correct
AXAS.US Abraxas Petroleum Corporation 20220203 0 1.14 1.14 1.12 1.12 4500 1.12 down down correct
AXDX.US Accelerate Diagnostics Inc 20220203 0 3.05 3.1 2.79 2.81 346100 2.81 down down correct
AXGN.US AxoGen Inc 20220203 0 8.06 8.37 7.96 8.07 123300 8.07 up up correct
AXH.US UN 20220203 0 10.2 10.2 10.2 10.2 0 10.2
AXLA.US Axcella Health Inc 20220203 0 1.75 1.78 1.63 1.64 70800 1.64 down down correct
AXNX.US Axonics Inc 20220203 0 48.15 49.58 47.69 48.05 532200 48.05 down up incorrect
AXON.US Axon Enterprise Inc 20220203 0 139.16 140.68 137.42 139.99 363600 139.99 up down incorrect
AXSM.US Axsome Therapeutics Inc 20220203 0 28.11 28.84 26.72 27.03 638700 27.03 down down correct
AXTI.US AXT Inc 20220203 0 7.19 7.34 7.08 7.1 224400 7.1 down up incorrect
AY.US Atlantica Sustainable Infrastructure plc 20220203 0 32.03 32.38 31.61 31.67 433800 31.67 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20220203 0 6.02 6.1 5.49 5.92 23000 5.92 down down correct
AYRO.US Ayro Inc 20220203 0 1.2 1.2295 1.15 1.15 325153 1.15 down down correct
AYTU.US Aytu Biopharma Inc 20220203 0 1.29 1.31 1.22 1.22 108500 1.22 down down correct
AZN.US AstraZeneca PLC 20220203 0 57.58 58.02 57.09 57.33 6987002 57.33 down down correct
AZPN.US Aspen Technology Inc 20220203 0 149.35 149.35 143.43 144.09 306700 144.09 down down correct
AZYO.US Aziyo Biologics Inc 20220203 0 5.65 6.16 5.51 5.72 38900 5.72 up up correct
BAC.US PQ 20220203 0 22.9 22.9504 22.61 22.79 318234 22.79 down down correct
BAND.US Bandwidth Inc 20220203 0 59.08 60.44 57.87 58.05 271300 58.05 down down correct
BANF.US BancFirst Corporation 20220203 0 75.34 76.28 75.16 75.5 89900 75.5 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220203 0 28.88 28.88 28.88 28.88 0 28.88
BANR.US Banner Corporation 20220203 0 60.71 61.52 60.1 60.17 154300 60.17 down down correct
BANX.US StoneCastle Financial Corp 20220203 0 21.9 22 21.81 21.82 3100 21.82 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20220203 0 0.792 0.82 0.78 0.805 3500 0.805 up up correct
BASE.US Couchbase Inc. Common Stock 20220203 0 21.83 22.79 21.65 22.12 240500 22.12 up up correct
BATRA.US The Liberty Braves Group 20220203 0 26.5 26.805 26.11 26.27 30000 26.27 down up incorrect
BATRK.US The Liberty Braves Group 20220203 0 25.73 26 24.834 25.43 56000 25.43 down down correct
BBBY.US Bed Bath & Beyond Inc 20220203 0 16.6 16.92 15.51 15.88 6428400 15.88 down down correct
BBCP.US Concrete Pumping Holdings Inc 20220203 0 7.77 7.792 7.568 7.61 107100 7.61 down down correct
BBGI.US Beasley Broadcast Group Inc 20220203 0 1.9 1.96 1.86 1.9 16800 1.9
BBI.US Brickell Biotech Inc 20220203 0 0.23 0.24 0.23 0.23 2801300 0.23
BBIG.US Vinco Ventures Inc 20220203 0 3.19 3.33 3.02 3.05 20479400 3.05 down down correct
BBIO.US BridgeBio Pharma Inc 20220203 0 10.1 10.18 9.645 9.81 2090400 9.81 down down correct
BBLG.US Bone Biologics Corp Common Stock 20220203 0 2.13 2.15 2.01 2.07 26800 2.07 down down correct
BBLGW.US Bone Biologics Corp Warrants 20220203 0 0.41 0.41 0.41 0.41 8200 0.41
BBQ.US BBQ Holdings Inc 20220203 0 15.1 15.4 14.59 15.11 17200 15.11 up up correct
BBSI.US Barrett Business Services Inc 20220203 0 63.23 64 62.36 62.71 82100 62.71 down down correct
BCAB.US BioAtla Inc 20220203 0 8.34 8.76 8.025 8.03 763800 8.03 down down correct
BCAC.US Brookline Capital Acquisition Corp 20220203 0 10.01 10.02 10.01 10.02 8200 10.02 up up correct
BCACW.US Brookline Capital Acquisition Corp 20220203 0 0.37 0.39 0.37 0.385 1900 0.385 up up correct
BCBP.US BCB Bancorp Inc 20220203 0 17.67 17.94 17.5 17.78 45200 17.78 up up correct
BCDA.US BioCardia Inc 20220203 0 1.96 2.31 1.93 2 64417400 2 up up correct
BCDAW.US BioCardia Inc 20220203 0 0.7653 1.0699 0.7602 0.7699 3717 0.7699 up up correct
BCEL.US Atreca Inc 20220203 0 2.05 2.08 1.82 1.83 318500 1.83 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220203 0 3.1 3.1128 3.03 3.05 48783 3.05 down down correct
BCML.US BayCom Corp 20220203 0 21.2 22 20.84 21.9 28300 21.9 up up correct
BCOR.US Blucora Inc 20220203 0 16.74 16.92 16.15 16.42 400800 16.42 down down correct
BCOV.US Brightcove Inc 20220203 0 9 9.16 8.97 9 233100 9
BCOW.US 1895 Bancorp of Wisconsin Inc 20220203 0 11.27 11.27 11.27 11.27 400 11.27
BCPC.US Balchem Corporation 20220203 0 141.84 143 139.03 139.96 256400 139.96 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20220203 0 14.84 15.12 14.62 14.95 1885200 14.95 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220203 0 10.15 10.17 10.15 10.17 611 10.17 up up correct
BCTX.US BriaCell Therapeutics Corp 20220203 0 6.23 6.88 6.23 6.36 318513 6.36 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20220203 0 3.5 3.63 3.39 3.42 7432 3.42 down up incorrect
BCYC.US Bicycle Therapeutics plc 20220203 0 48.6 49.44 47.56 47.63 67900 47.63 down down correct
BDREX.US BDREX 20220203 0 1.31 1.31 1.31 1.31 0 1.31
BDRWX.US BDRWX 20220203 0 1.3 1.3 1.3 1.3 0 1.3
BDSI.US BioDelivery Sciences International Inc 20220203 0 3.63 3.64 3.56 3.59 610600 3.59 down down correct
BDSX.US Biodesix Inc 20220203 0 3.6 3.745 3.42 3.71 107800 3.71 up up correct
BDTX.US Black Diamond Therapeutics Inc 20220203 0 4.2 4.3 4.02 4.08 641219 4.08 down up incorrect
BEAM.US Beam Therapeutics Inc 20220203 0 60.95 64.12 60.1 60.27 794500 60.27 down down correct
BEAT.US Heartbeam Inc. Common Stock 20220203 0 2.14 2.16 1.93 2.1 196400 2.1 down down correct
BEATW.US Heartbeam Inc. Warrant 20220203 0 0.99 0.99 0.88 0.88 5968 0.88 down down correct
BECN.US Beacon Roofing Supply Inc 20220203 0 53.7 55.41 53.7 54.6 469600 54.6 up up correct
BEEM.US Beam Global 20220203 0 12 12.64 11.33 11.59 309500 11.59 down down correct
BEEMW.US Beam Global 20220203 0 7.41 7.41 7.41 7.41 416 7.41
BELFA.US Bel Fuse Inc 20220203 0 15.78 15.8 15.78 15.8 1100 15.8 up up correct
BELFB.US Bel Fuse Inc 20220203 0 12.38 12.63 12.38 12.58 19600 12.58 up up correct
BENE.US Benessere Capital Acquisition Corp 20220203 0 10.19 10.21 10.19 10.2 72900 10.2 up up correct
BENER.US Benessere Capital Acquisition Corp 20220203 0 0.321 0.343 0.321 0.325 4700 0.325 up up correct
BENEU.US Benessere Capital Acquisition Corp 20220203 0 11.125 11.125 11.125 11.125 200 11.125
BENEW.US Benessere Capital Acquisition Corp 20220203 0 0.525 0.56 0.525 0.53 71500 0.53 up up correct
BFC.US Bank First Corporation 20220203 0 70.5 71.05 70.4 70.61 7100 70.61 up down incorrect
BFI.US BurgerFi International Inc 20220203 0 5.19 5.29 5.09 5.13 56500 5.13 down down correct
BFIIW.US BurgerFi International LLC 20220203 0 0.6242 0.65 0.6 0.6027 22950 0.6027 down down correct
BFIN.US BankFinancial Corporation 20220203 0 10.85 10.86 10.72 10.79 13482 10.6902 down down correct
BFRA.US Biofrontera AG 20220203 0 2.72 2.98 2.72 2.87 2200 2.87 up up correct
BFRI.US Biofrontera Inc. Common Stock 20220203 0 3.689 4.123 3.61 3.97 1456400 3.97 up up correct
BFRIW.US Biofrontera Inc. Warrants 20220203 0 1.3766 1.4285 1.36 1.36 13008 1.36 down down correct
BFST.US Business First Bancshares Inc 20220203 0 27.115 27.775 27 27.22 27681 27.0985 up down incorrect
BGCP.US BGC Partners Inc 20220203 0 4.28 4.31 4.22 4.24 2408700 4.24 down down correct
BGFDX.US BGFDX 20220203 0 23.98 23.98 23.98 23.98 0 23.98
BGFLX.US BGFLX 20220203 0 23.95 23.95 23.95 23.95 0 23.95
BGFTX.US BGFTX 20220203 0 23.91 23.91 23.91 23.91 0 23.91
BGFV.US Big 5 Sporting Goods Corporation 20220203 0 18.78 19.55 18.61 18.81 730900 18.81 up up correct
BGFVX.US BGFVX 20220203 0 24.97 24.97 24.97 24.97 0 24.97
BGNE.US BeiGene Ltd 20220203 0 242 242 222.96 223.5 236600 223.5 down up incorrect
BGRY.US Berkshire Grey Inc 20220203 0 3.23 3.31 3.07 3.09 774400 3.09 down down correct
BGRYW.US Berkshire Grey Inc 20220203 0 0.55 0.551 0.5 0.53 48800 0.53 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20220203 0 9.98 9.98 9.98 9.98 0 9.98
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220203 0 0.345 0.361 0.341 0.355 218100 0.355 up up correct
BHF.US Brighthouse Financial Inc 20220203 0 56.64 57.9 55.86 55.96 625900 55.96 down down correct
BHFAL.US Brighthouse Financial Inc 20220203 0 26.03 26.25 26.03 26.2 14500 26.2 up up correct
BHFAM.US Brighthouse Financial Inc 20220203 0 24.45 24.45 24.1 24.18 69800 24.18 down down correct
BHFAN.US Brighthouse Financial Inc 20220203 0 24.65 24.68 24.14 24.45 95300 24.45 down down correct
BHFAO.US Brighthouse Financial Inc 20220203 0 26.58 26.67 26.38 26.625 26800 26.625 up up correct
BHFAP.US Brighthouse Financial Inc 20220203 0 26.15 26.3 25.93 26.19 25700 26.19 up up correct
BHSE.US Bull Horn Holdings Corp 20220203 0 10.022 10.022 10.022 10.022 200 10.022
BHSEU.US Bull Horn Holdings Corp 20220203 0 10.14 10.14 10.14 10.14 300 10.14
BHTG.US BioHiTech Global Inc 20220203 0 0.52 0.555 0.5011 0.5173 144123 0.5173 down up incorrect
BIDU.US Baidu Inc 20220203 0 155.25 158.4 153.67 154.32 3076900 154.32 down down correct
BIGC.US BigCommerce Holdings Inc 20220203 0 29.78 30.94 28.77 28.94 1317500 28.94 down down correct
BIIB.US Biogen Inc 20220203 0 215 223.14 212.56 220.17 2005000 220.17 up up correct
BILI.US Bilibili Inc 20220203 0 32.6 34.06 32.09 32.6 2410700 32.6
BIMI.US BIMI International Medical Inc 20220203 0 1.34 1.88 1.34 1.65 2157800 1.65 up up correct
BIOC.US Biocept Inc 20220203 0 2.68 2.74 2.66 2.67 94400 2.67 down down correct
BIOL.US BIOLASE Inc 20220203 0 0.38 0.38 0.37 0.38 731900 0.38
BIOTU.US Biotech Acquisition Company 20220203 0 9.97 9.97 9.97 9.97 1225 9.97
BIOTW.US Biotech Acquisition Company 20220203 0 0.1662 0.3 0.1662 0.3 39732 0.3 up up correct
BIOX.US Bioceres Crop Solutions Corp 20220203 0 11.9 12.05 10.63 11.93 33500 11.93 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20220203 0 11.74 12.19 11.3 11.45 759300 11.45 down down correct
BITF.US Bitfarms Ltd. Common Stock 20220203 0 3.38 3.52 3.335 3.4 5028000 3.4 up down incorrect
BIVI.US BioVie Inc 20220203 0 3.11 3.11 2.87 2.945 43200 2.945 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220203 0 1.4 1.4 1.26 1.29 510400 1.29 down up incorrect
BJRI.US BJ's Restaurants Inc 20220203 0 30.56 31.82 30.29 30.57 268500 30.57 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20220203 0 4.15 4.21 4.14 4.17 186000 4.17 up up correct
BKEP.US Blueknight Energy Partners L.P 20220203 0 3.81 3.82 3.7 3.7 47200 3.657 down up incorrect
BKEPP.US Blueknight Energy Partners L.P 20220203 0 8.6 8.6 8.55 8.57 11300 8.391 down down correct
BKNG.US Booking Holdings Inc 20220203 0 2439.8201 2470.8401 2426.1799 2437.52 460900 2437.52 down down correct
BKR.US Baker Hughes Company 20220203 0 26.91 26.98 26.21 26.36 8933900 26.18 down down correct
BKSC.US Bank of South Carolina Corporation 20220203 0 20.11 20.25 20.11 20.25 500 20.25 up down incorrect
BKYI.US BIO 20220203 0 2.2 2.22 2.14 2.14 42100 2.14 down down correct
BL.US BlackLine Inc 20220203 0 87.18 88.26 86.1 86.67 380900 86.67 down down correct
BLBD.US Blue Bird Corporation 20220203 0 15.36 15.56 14.85 14.89 62500 14.89 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20220203 0 2.15 2.16 2.06 2.16 39900 2.16 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20220203 0 1.55 1.69 1.414 1.44 183000 1.44 down down correct
BLCT.US BlueCity Holdings Limited 20220203 0 1.39 1.44 1.35 1.42 83900 1.42 up up correct
BLDE.US Blade Air Mobility Inc 20220203 0 5.74 5.88 5.61 5.64 433600 5.64 down down correct
BLDEW.US Blade Air Mobility Inc 20220203 0 1.18 1.21 1.15 1.15 10231 1.15 down down correct
BLDP.US Ballard Power Systems Inc 20220203 0 9.73 10.07 9.44 9.5 5258300 9.5 down down correct
BLEUU.US bleuacacia ltd Unit 20220203 0 10 10 10 10 0 10
BLFS.US BioLife Solutions Inc 20220203 0 28.54 28.73 27.3 27.58 387900 27.58 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20220203 0 14.56 14.8 14.56 14.69 52800 14.69 up up correct
BLI.US Berkeley Lights Inc 20220203 0 8.92 9.275 8.33 8.33 956300 8.33 down up incorrect
BLIN.US Bridgeline Digital Inc 20220203 0 1.98 2.02 1.88 1.89 68900 1.89 down down correct
BLKB.US Blackbaud Inc 20220203 0 65.25 66.2 63.67 63.87 219200 63.87 down up incorrect
BLMN.US Bloomin' Brands Inc 20220203 0 20.6 21.26 20.34 20.45 1127700 20.45 down down correct
BLNGU.US Belong Acquisition Corp. Units 20220203 0 9.901 9.901 9.901 9.901 0 9.901
BLNK.US Blink Charging Co 20220203 0 19.45 20.5 19.15 19.41 1246900 19.41 down down correct
BLNKW.US BLNKW 20220203 0 15.24 15.24 15.24 15.24 587 15.24
BLPH.US Bellerophon Therapeutics Inc 20220203 0 2.37 2.37 2.19 2.22 31200 2.22 down down correct
BLRX.US BioLineRx Ltd 20220203 0 1.76 1.78 1.71 1.73 135000 1.73 down down correct
BLSA.US BCLS Acquisition Corp 20220203 0 9.83 9.83 9.83 9.83 50 9.83
BLTS.US Bright Lights Acquisition Corp 20220203 0 9.89 9.9 9.86 9.89 6700 9.89
BLTSU.US Bright Lights Acquisition Corp 20220203 0 10.18 10.18 10.18 10.18 5 10.18
BLTSW.US Bright Lights Acquisition Corp 20220203 0 0.61 0.65 0.5812 0.5812 14329 0.5812 down down correct
BLU.US BELLUS Health Inc 20220203 0 6.59 7 6.5 6.85 1157300 6.85 up up correct
BLUCX.US Bluestone Community Development Fund 20220203 0 9.89 9.89 9.89 9.89 0 9.89
BLUE.US bluebird bio Inc 20220203 0 7.36 7.52 6.82 6.85 2578500 6.85 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20220203 0 12.43 12.848 11.88 11.97 60200 11.97 down down correct
BMAC.US UN 20220203 0 10.08 10.08 10.08 10.08 2122 10.08
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220203 0 0.24 0.24 0.24 0.24 3449 0.24
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220203 0 10.28 10.28 10.2799 10.2799 601 10.2799 down down correct
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220203 0 0.2285 0.2399 0.218 0.23 33407 0.23 up up correct
BMBL.US Bumble Inc 20220203 0 28.81 29.41 27.1 27.32 2197800 27.32 down down correct
BMEA.US Biomea Fusion Inc 20220203 0 6.33 6.52 6.15 6.34 73800 6.34 up up correct
BMRA.US Biomerica Inc 20220203 0 3.96 4.2 3.96 4.07 19200 4.07 up down incorrect
BMRC.US Bank of Marin Bancorp 20220203 0 36.87 36.97 36.52 36.79 52800 36.79 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20220203 0 87.12 88.12 86.98 87.77 800200 87.77 up up correct
BNFT.US Benefitfocus Inc 20220203 0 10.43 10.59 10.18 10.24 121900 10.24 down down correct
BNGO.US Bionano Genomics Inc 20220203 0 2.13 2.19 2.03 2.06 10412000 2.06 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220203 0 0.9494 0.9495 0.84 0.84 2192 0.84 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20220203 0 9.849 9.849 9.849 9.849 0 9.849
BNIXW.US Bannix Acquisition Corp. Warrant 20220203 0 0.28 0.2828 0.28 0.2828 200 0.2828 up up correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220203 0 9.825 9.83 9.76 9.76 7400 9.76 down down correct
BNNRU.US Banner Acquisition Corp Unit 20220203 0 10.03 10.03 10.02 10.02 1000 10.02 down up incorrect
BNNRW.US Banner Acquisition Corp. Warrants 20220203 0 0.4496 0.4496 0.4496 0.4496 700 0.4496
BNR.US Burning Rock Biotech Limited 20220203 0 8.58 8.777 8.383 8.57 126700 8.57 down down correct
BNSO.US Bonso Electronics International Inc 20220203 0 3.7 3.92 3.62 3.62 3800 3.62 down down correct
BNTC.US Benitec Biopharma Inc 20220203 0 2.65 2.777 2.56 2.59 57400 2.59 down down correct
BNTX.US BioNTech SE 20220203 0 172.349 179.127 171.257 175.02 1405300 175.02 up up correct
BOKF.US BOK Financial Corporation 20220203 0 104.12 105.86 103.45 103.66 158750 103.1322 down down correct
BOLT.US Bolt Biotherapeutics Inc 20220203 0 3.72 3.73 3.36 3.39 151691 3.39 down down correct
BOMN.US Boston Omaha Corporation 20220203 0 25.26 25.59 24.8 24.99 95800 24.99 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20220203 0 4.02 4.33 3.81 4.07 11607400 4.07 up down incorrect
BOOM.US DMC Global Inc 20220203 0 38.5 38.99 36.61 36.75 97600 36.75 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20220203 0 2.54 2.55 2.47 2.5 4700 2.5 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20220203 0 16 16.48 16 16.48 4800 16.48 up down incorrect
BOXL.US Boxlight Corporation 20220203 0 1.06 1.09 1.04 1.04 433500 1.04 down down correct
BPMC.US Blueprint Medicines Corporation 20220203 0 75.9 77.86 75.85 76.26 404600 76.26 up down incorrect
BPOP.US Popular Inc 20220203 0 91.25 92.09 89.88 90.33 571300 90.33 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220203 0 25.37 25.6 25.37 25.58 3100 25.58 up up correct
BPRN.US The Bank of Princeton 20220203 0 31.52 31.7911 30.54 30.71 31827 30.4641 down down correct
BPTH.US Bio 20220203 0 3.4 3.46 3.3 3.39 33200 3.39 down down correct
BPTS.US Biophytis SA 20220203 0 5.23 5.91 4.22 4.43 1586400 4.43 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220203 0 24.8 24.8 24.58 24.62 20700 24.62 down down correct
BPYPN.US Brookfield Property Partners L.P 20220203 0 22.85 22.85 22.48 22.8 8900 22.8 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20220203 0 23.75 23.77 23.63 23.67 11000 23.67 down down correct
BPYPP.US Brookfield Property Partners L.P 20220203 0 24.4 24.55 24.26 24.38 6800 24.38 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20220203 0 5.2 5.29 5.07 5.16 5000 5.16 down up incorrect
BRCN.US Burcon NutraScience Corporation 20220203 0 0.96 0.99 0.95 0.96 42000 0.96
BREZ.US Breeze Holdings Acquisition Corp 20220203 0 10.23 10.26 10.23 10.26 185200 10.26 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20220203 0 0.1648 0.1648 0.16 0.16 14108 0.16 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20220203 0 0.18 0.2198 0.1799 0.204 94598 0.204 up up correct
BRID.US Bridgford Foods Corporation 20220203 0 11.61 12.03 11.59 11.63 4600 11.63 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220203 0 9.64 9.71 9.64 9.71 3600 9.71 up down incorrect
BRIVU.US B. Riley Principal 250 Merger Corp 20220203 0 9.88 9.88 9.88 9.88 0 9.88
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220203 0 0.575 0.575 0.575 0.575 500 0.575
BRKL.US Brookline Bancorp Inc 20220203 0 17.02 17.34 16.9802 17.14 333331 17.0158 up down incorrect
BRKR.US Bruker Corporation 20220203 0 66.74 68.33 66.05 67.12 563800 67.12 up up correct
BRLIU.US Brilliant Acquisition Corporation 20220203 0 10.97 10.97 10.97 10.97 0 10.97
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220203 0 11.43 12.24 11.34 11.36 149500 11.36 down down correct
BROG.US Brooge Energy Limited 20220203 0 7.64 8.14 7.64 8.12 1800 8.12 up up correct
BRP.US BRP Group Inc 20220203 0 29.64 30.4 28.895 28.97 269700 28.97 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20220203 0 9.89 9.9 9.88 9.88 94500 9.88 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20220203 0 10.1 10.1 10.1 10.1 200 10.1
BRPMW.US B. Riley Principal 150 Merger Corp 20220203 0 0.81 0.8898 0.81 0.837 18755 0.837 up up correct
BRQS.US Borqs Technologies Inc 20220203 0 0.345 0.37 0.34 0.349 473000 0.349 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20220203 0 3.7 3.96 3.56 3.94 56600 3.94 up up correct
BRY.US Berry Corporation 20220203 0 9.09 9.12 8.8 8.86 290600 8.86 down down correct
BRZE.US Braze Inc. Class A Common Stock 20220203 0 54 56.9 52 52.65 494500 52.65 down down correct
BSBK.US Bogota Financial Corp 20220203 0 10.1 10.1 9.95 10.1 3100 10.1
BSET.US Bassett Furniture Industries Incorporated 20220203 0 17.7 18.48 17.6 18.36 92306 18.2146 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20220203 0 2.04 2.38 2.04 2.25 525400 2.25 up down incorrect
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220203 0 9.962 9.97 9.96 9.96 3100 9.96 down up incorrect
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220203 0 0.48 0.4848 0.46 0.46 39662 0.46 down down correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20220203 0 10.45 10.45 10.45 10.45 0 10.45
BSGM.US BioSig Technologies Inc 20220203 0 1.8 1.8 1.6 1.63 111600 1.63 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220203 0 9.66 9.69 9.66 9.68 212600 9.68 up up correct
BSKYU.US Big Sky Growth Partners Inc 20220203 0 9.784 9.784 9.784 9.784 300 9.784
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220203 0 0.5 0.52 0.4897 0.5 79178 0.5
BSQR.US BSQUARE Corporation 20220203 0 1.58 1.6 1.5 1.53 251000 1.53 down down correct
BSRR.US Sierra Bancorp 20220203 0 26.51 26.99 26.39 26.67 27500 26.67 up up correct
BSVN.US Bank7 Corp 20220203 0 23.55 23.74 23.45 23.45 6000 23.45 down down correct
BSY.US Bentley Systems Incorporated 20220203 0 38.73 39.35 37.83 37.89 822500 37.89 down down correct
BTAI.US BioXcel Therapeutics Inc 20220203 0 15.38 15.895 15.24 15.32 286100 15.32 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20220203 0 10.03 10.044 10.02 10.04 134700 10.04 up down incorrect
BTAQU.US Burgundy Technology Acquisition Corporation 20220203 0 10.21 10.21 10.19 10.19 3500 10.19 down down correct
BTAQW.US Burgundy Technology Acquisition Corporation 20220203 0 0.365 0.3696 0.36 0.36 11307 0.36 down down correct
BTB.US Bit Brother Limited 20220203 0 0.433 0.433 0.4 0.401 335800 0.401 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20220203 0 2.44 2.63 2.44 2.555 24600 2.555 up up correct
BTBDW.US BT Brands Inc. Warrant 20220203 0 0.585 0.585 0.585 0.585 42 0.585
BTBT.US Bit Digital Inc 20220203 0 3.64 3.74 3.52 3.53 1425700 3.53 down down correct
BTCS.US BTCS Inc. Common Stock 20220203 0 4.8 4.85 4.6 4.69 173500 4.69 down down correct
BTCY.US Biotricity Inc. Common Stock 20220203 0 3.05 3.24 3.01 3.09 105600 3.09 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20220203 0 9.88 9.92 9.88 9.9 32200 9.9 up up correct
BTRS.US BTRS Holdings Inc 20220203 0 5.98 6.1 5.88 6 808687 6 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20220203 0 3.48 3.62 3.45 3.47 13400 3.47 down down correct
BTWN.US Bridgetown Holdings Limited 20220203 0 9.8 9.82 9.8 9.81 231095 9.81 up up correct
BTWNU.US Bridgetown Holdings Limited 20220203 0 9.975 10.015 9.975 9.98 3200 9.98 up down incorrect
BTWNW.US Bridgetown Holdings Limited 20220203 0 0.69 0.74 0.67 0.69 11800 0.69
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220203 0 2.37 2.47 2.34 2.36 212100 2.36 down down correct
BUSE.US First Busey Corporation 20220203 0 27.78 28.2 27.61 27.67 149900 27.67 down down correct
BVS.US Bioventus Inc 20220203 0 12.4 12.548 12.15 12.2 87700 12.2 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20220203 0 1.3 1.32 1.26 1.28 111200 1.28 down down correct
BWAC.US Better World Acquisition Corp 20220203 0 10.18 10.202 10.18 10.2 52800 10.2 up down incorrect
BWACU.US Better World Acquisition Corp 20220203 0 10.45 10.45 10.445 10.45 6700 10.45
BWACW.US Better World Acquisition Corp 20220203 0 0.31 0.33 0.28 0.3 13860 0.3 down down correct
BWAY.US BrainsWay Ltd 20220203 0 7.73 7.9 7.45 7.87 6500 7.87 up up correct
BWB.US Bridgewater Bancshares Inc 20220203 0 17.44 17.795 17.435 17.56 30700 17.56 up down incorrect
BWCAU.US Blue Whale Acquisition Corp I 20220203 0 9.85 9.85 9.85 9.85 0 9.85
BWEN.US Broadwind Inc 20220203 0 1.7 1.74 1.66 1.68 84000 1.68 down down correct
BWFG.US Bankwell Financial Group Inc 20220203 0 33.5101 34.1783 33.5101 33.9 3206 33.7048 up up correct
BWMN.US Bowman Consulting Group Ltd 20220203 0 16.3 16.74 16.09 16.09 101800 16.09 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20220203 0 22.22 23.37 22.01 23.04 102400 23.04 up down incorrect
BXRX.US Baudax Bio Inc 20220203 0 0.2099 0.2099 0.1911 0.1945 1556511 0.1945 down down correct
BYFC.US Broadway Financial Corporation 20220203 0 1.82 1.89 1.76 1.81 1337200 1.81 down down correct
BYND.US Beyond Meat Inc 20220203 0 63 63.5 57.7012 58.01 3818380 58.01 down up incorrect
BYRN.US Byrna Technologies Inc 20220203 0 10.84 11.17 10.58 11.01 182500 11.01 up up correct
BYSI.US BeyondSpring Inc 20220203 0 3.01 3.16 2.96 2.99 414500 2.99 down down correct
BYTS.US BYTE Acquisition Corp 20220203 0 9.67 9.76 9.67 9.76 200 9.76 up up correct
BYTSU.US BYTE Acquisition Corp 20220203 0 9.86 9.86 9.86 9.86 0 9.86
BZ.US Kanzhun Ltd ADR 20220203 0 29.57 30.41 29.08 29.54 1304800 29.54 down down correct
BZUN.US Baozun Inc 20220203 0 12.24 12.6 12.03 12.16 601600 12.16 down down correct
CAAS.US China Automotive Systems Inc 20220203 0 2.75 2.75 2.65 2.7 30400 2.7 down up incorrect
CABA.US Cabaletta Bio Inc 20220203 0 2.79 2.93 2.771 2.88 147700 2.88 up up correct
CAC.US Camden National Corporation 20220203 0 48.53 49.8 48.53 49.28 38700 49.28 up up correct
CACC.US Credit Acceptance Corporation 20220203 0 519.78 526.99 508.69 510.83 105200 510.83 down down correct
CADCX.US CADCX 20220203 0 25.63 25.63 25.63 25.63 0 25.63
CADE.US PA 20220203 0 25.48 25.48 24.67 25.28 15393 25.28 down down correct
CADEX.US CADEX 20220203 0 25.73 25.73 25.73 25.73 0 25.73
CADFX.US CION Ares Diversified Credit Fund W 20220203 0 26.03 26.03 26.03 26.03 0 26.03
CADL.US Candel Therapeutics Inc. Common Stock 20220203 0 4.203 4.203 4.06 4.06 5300 4.06 down up incorrect
CADSX.US CADSX 20220203 0 25.84 25.84 25.84 25.84 0 25.84
CADUX.US CADUX 20220203 0 26.01 26.01 26.01 26.01 0 26.01
CADWX.US CADWX 20220203 0 25.84 25.84 25.84 25.84 0 25.84
CAKE.US The Cheesecake Factory Incorporated 20220203 0 36.39 37.55 36.04 36.16 688000 36.16 down down correct
CALA.US Calithera Biosciences Inc 20220203 0 0.58 0.581 0.5 0.515 1777900 0.515 down down correct
CALB.US California BanCorp 20220203 0 20.79 20.79 19.99 20.236 6900 20.236 down down correct
CALM.US Cal 20220203 0 39.69 40.07 39.55 39.95 893500 39.95 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20220203 0 21.44 21.78 21.065 21.78 5900 21.78 up up correct
CAMP.US CalAmp Corp 20220203 0 5.85 5.95 5.81 5.82 203900 5.82 down down correct
CAMT.US Camtek Ltd 20220203 0 35.28 35.72 33.66 33.75 234600 33.75 down up incorrect
CAN.US Canaan Inc 20220203 0 4.18 4.28 4.08 4.09 1587000 4.09 down up incorrect
CANO.US WT 20220203 0 1.3 1.3 1.2 1.27 61343 1.27 down down correct
CAPR.US Capricor Therapeutics Inc 20220203 0 3.65 4.4 3.65 4.13 871500 4.13 up up correct
CAR.US Avis Budget Group Inc 20220203 0 175.88 180 172.43 174.31 460200 174.31 down down correct
CARA.US Cara Therapeutics Inc 20220203 0 11.09 11.09 10.555 10.58 378100 10.58 down down correct
CARE.US Carter Bankshares Inc 20220203 0 15.16 15.59 15.16 15.33 53100 15.33 up up correct
CARG.US CarGurus Inc 20220203 0 32.61 33.64 32.4 32.85 540800 32.85 up down incorrect
CARV.US Carver Bancorp Inc 20220203 0 7.84 8.02 7.5 7.74 42100 7.74 down down correct
CASA.US Casa Systems Inc 20220203 0 4.35 4.47 4.27 4.39 179600 4.39 up up correct
CASH.US Meta Financial Group Inc 20220203 0 58.71 59.13 57.54 57.67 215600 57.67 down down correct
CASI.US CASI Pharmaceuticals Inc 20220203 0 0.66 0.72 0.64 0.68 1468100 0.68 up up correct
CASS.US Cass Information Systems Inc 20220203 0 41.45 42.23 41.4 41.86 44000 41.86 up up correct
CASY.US Casey's General Stores Inc 20220203 0 189.2 191.23 186.66 187.41 147800 187.41 down down correct
CATC.US Cambridge Bancorp 20220203 0 89.21 90.03 88.5 88.76 9926 88.1303 down down correct
CATY.US Cathay General Bancorp 20220203 0 46.53 47.32 46.27 46.59 347261 46.59 up up correct
CBAN.US Colony Bankcorp Inc 20220203 0 16.3 16.86 16.29 16.48 6500 16.48 up up correct
CBAT.US CBAK Energy Technology Inc 20220203 0 1.12 1.16 1.11 1.11 619628 1.11 down down correct
CBAY.US CymaBay Therapeutics Inc 20220203 0 2.89 2.95 2.81 2.91 413300 2.91 up down incorrect
CBFV.US CB Financial Services Inc 20220203 0 25.45 25.45 24.75 24.93 4200 24.93 down down correct
CBIO.US Catalyst Biosciences Inc 20220203 0 0.58 0.59 0.56 0.56 161900 0.56 down down correct
CBMB.US CBM Bancorp Inc 20220203 0 17.17 17.21 17.17 17.18 37500 17.18 up up correct
CBNK.US Capital Bancorp Inc 20220203 0 25.643 25.643 24.63 24.78 12345 24.7305 down down correct
CBOE.US Cboe Global Markets Inc 20220203 0 118.94 119.925 116.14 116.68 612940 116.68 down down correct
CBRGU.US Chain Bridge I Units 20220203 0 10.04 10.04 10.04 10.04 0 10.04
CBRL.US Cracker Barrel Old Country Store Inc 20220203 0 120.3 122.18 119.41 119.83 191100 119.83 down down correct
CBSH.US Commerce Bancshares Inc 20220203 0 69.7 70.19 68.86 69.14 1332400 69.14 down up incorrect
CBTX.US CBTX Inc 20220203 0 28.55 29.28 28.36 28.55 75800 28.55
CCAC.US WT 20220203 0 0.38 0.38 0.33 0.346 50733 0.346 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220203 0 9.72 9.72 9.72 9.72 1600 9.72
CCAIU.US Cascadia Acquisition Corp Unit 20220203 0 10.065 10.065 10.065 10.065 0 10.065
CCAP.US Crescent Capital BDC Inc 20220203 0 18.29 18.57 18.2 18.31 36900 18.31 up up correct
CCB.US Coastal Financial Corporation 20220203 0 48.83 49.36 48.07 48.83 35500 48.83
CCBG.US Capital City Bank Group Inc 20220203 0 27.44 27.72 27.44 27.6 20300 27.6 up up correct
CCCC.US C4 Therapeutics Inc 20220203 0 24.7 25.27 22.93 23.11 703100 23.11 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220203 0 27.18 27.4983 27.02 27.09 65131 26.9025 down up incorrect
CCEL.US Cryo 20220203 0 9 9.3 9 9.03 1100 9.03 up up correct
CCEP.US Coca 20220203 0 58.31 58.43 57.74 57.95 582700 57.95 down down correct
CCLFX.US CCLFX 20220203 0 10.68 10.68 10.68 10.68 0 10.68
CCLP.US CSI Compressco LP 20220203 0 1.42 1.48 1.38 1.41 15800 1.41 down down correct
CCMP.US CMC Materials Inc 20220203 0 180.06 185.51 180.06 182.54 526400 182.54 up up correct
CCNC.US Code Chain New Continent Limited 20220203 0 1.02 1.05 1.015 1.04 48300 1.04 up up correct
CCNE.US CNB Financial Corporation 20220203 0 26.46 27.18 26.24 27.08 37400 27.08 up up correct
CCNEP.US CNB Financial Corporation 20220203 0 27.072 27.5 26.9 27.5 7800 27.0466 up up correct
CCOI.US Cogent Communications Holdings Inc 20220203 0 63.89 63.89 62.17 62.52 192000 62.52 down down correct
CCRN.US Cross Country Healthcare Inc 20220203 0 21.7 22.71 21.37 22.44 374100 22.44 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20220203 0 55.4 56.03 53.13 53.38 64000 53.38 down up incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20220203 0 10.09 10.12 10.09 10.1 6864 10.1 up up correct
CCXI.US ChemoCentryx Inc 20220203 0 26.64 28.11 26.31 27.16 1094800 27.16 up up correct
CD.US Chindata Group Holdings Limited 20220203 0 4.65 4.73 4.4 4.41 1818923 4.41 down down correct
CDAK.US Codiak BioSciences Inc 20220203 0 5.36 5.49 4.95 4.98 225400 4.98 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20220203 0 9.78 9.78 9.78 9.78 0 9.78
CDEV.US Centennial Resource Development Inc 20220203 0 8.05 8.24 7.88 8.14 7616900 8.14 up up correct
CDK.US CDK Global Inc 20220203 0 42.87 43.158 42.52 42.72 623100 42.72 down up incorrect
CDLX.US Cardlytics Inc 20220203 0 64.93 65.83 62.31 63.08 447200 63.08 down down correct
CDMO.US Avid Bioservices Inc 20220203 0 18.51 19.18 18.18 19.02 541500 19.02 up up correct
CDNA.US CareDx Inc 20220203 0 40.25 41.89 39.695 40.08 347600 40.08 down down correct
CDNS.US Cadence Design Systems Inc 20220203 0 149.53 151.47 145.76 146.42 1763300 146.42 down down correct
CDTX.US Cidara Therapeutics Inc 20220203 0 0.83 0.854 0.792 0.798 199500 0.798 down down correct
CDW.US CDW Corporation 20220203 0 192.81 195.78 192.22 192.97 1473090 192.97 up up correct
CDXC.US ChromaDex Corporation 20220203 0 2.61 2.66 2.45 2.47 432600 2.47 down down correct
CDXS.US Codexis Inc 20220203 0 19.42 19.74 18.56 18.65 1411500 18.65 down down correct
CDZI.US Cadiz Inc 20220203 0 2.28 2.31 2.12 2.17 601600 2.17 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20220203 0 12.91 13.01 12.91 13.01 1600 13.01 up down incorrect
CECE.US CECO Environmental Corp 20220203 0 6.07 6.13 5.9 5.93 58600 5.93 down up incorrect
CEDAX.US CEDAX 20220203 0 22.96 22.96 22.96 22.96 0 22.96
CEDIX.US Destra International & Event 20220203 0 22.96 22.96 22.96 22.96 0 22.96
CEDLX.US CEDLX 20220203 0 22.93 22.93 22.93 22.93 0 22.93
CEDTX.US CEDTX 20220203 0 22.88 22.88 22.88 22.88 0 22.88
CELC.US Celcuity Inc 20220203 0 10.04 10.873 10.04 10.48 70000 10.48 up up correct
CELH.US Celsius Holdings Inc 20220203 0 48.34 49.76 46.81 46.99 869100 46.99 down down correct
CELU.US Celularity Inc 20220203 0 4.63 4.78 4.4 4.48 67500 4.48 down down correct
CELUW.US Celularity Inc 20220203 0 0.57 0.57 0.5 0.5433 2838 0.5433 down down correct
CEMI.US Chembio Diagnostics Inc 20220203 0 0.95 0.97 0.91 0.94 268800 0.94 down down correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220203 0 9.94 9.94 9.94 9.94 78600 9.94
CENQU.US CENAQ Energy Corp Unit 20220203 0 10.14 10.14 10.12 10.12 1500 10.12 down up incorrect
CENQW.US CENAQ Energy Corp. Warrant 20220203 0 0.2702 0.29 0.2621 0.2621 52778 0.2621 down down correct
CENT.US Central Garden & Pet Company 20220203 0 49.09 49.09 46.95 47.02 72400 47.02 down down correct
CENTA.US Central Garden & Pet Company 20220203 0 44.36 44.72 43.37 43.58 313500 43.58 down down correct
CENX.US Century Aluminum Company 20220203 0 15.52 16.25 15.32 15.82 868800 15.82 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20220203 0 26.64 27.37 26.05 26.21 359588 26.21 down down correct
CERN.US Cerner Corporation 20220203 0 92.05 92.12 91.29 91.72 4199900 91.72 down up incorrect
CERS.US Cerus Corporation 20220203 0 4.99 5.15 4.95 5.04 1616700 5.04 up up correct
CERT.US Certara Inc 20220203 0 25.71 26.37 25.36 25.73 295400 25.73 up up correct
CETX.US Cemtrex Inc 20220203 0 0.7 0.78 0.7 0.71 54200 0.71 up up correct
CETXP.US Cemtrex Inc 20220203 0 1.8 1.8 1.8 1.8 0 1.8
CEVA.US CEVA Inc 20220203 0 35.93 36.96 35.49 35.55 90700 35.55 down down correct
CFB.US CrossFirst Bankshares Inc 20220203 0 15.58 15.88 15.57 15.75 130600 15.75 up up correct
CFBK.US CF Bankshares Inc 20220203 0 20.56 21.5 20.56 21.47 1300 21.47 up up correct
CFFE.US CF Acquisition Corp. VIII 20220203 0 9.95 10.01 9.95 10.01 300 10.01 up up correct
CFFEU.US CF Acquisition Corp. VIII 20220203 0 10.08 10.08 10.08 10.08 0 10.08
CFFI.US C&F Financial Corporation 20220203 0 50.96 51.88 50.96 51.2 2900 51.2 up up correct
CFFN.US Capitol Federal Financial Inc 20220203 0 11.04 11.04 10.85 10.85 577700 10.85 down down correct
CFIV.US CF Acquisition Corp. IV 20220203 0 9.74 9.765 9.74 9.76 6100 9.76 up up correct
CFIVU.US CF Acquisition Corp. IV 20220203 0 9.9 9.9 9.9 9.9 1 9.9
CFIVW.US CF Acquisition Corp. IV 20220203 0 0.491 0.491 0.44 0.44 2300 0.44 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20220203 0 63.16 67.13 63.01 63.66 1417400 63.66 up up correct
CFMS.US Conformis Inc 20220203 0 0.61 0.617 0.575 0.58 733900 0.58 down down correct
CFRX.US ContraFect Corporation 20220203 0 2.72 2.75 2.6 2.64 37500 2.64 down down correct
CFVI.US CF Acquisition Corp. VI 20220203 0 11.62 12.87 11.55 12.02 8023600 12.02 up up correct
CFVIU.US CF Acquisition Corp. VI 20220203 0 13.23 13.31 12.83 12.83 5300 12.83 down down correct
CFVIW.US CF Acquisition Corp. VI 20220203 0 3 3.56 3 3.29 837012 3.29 up up correct
CG.US The Carlyle Group Inc 20220203 0 52.63 53.825 49.545 49.65 5805446 49.3871 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220203 0 23.88 23.88 23.27 23.42 48400 23.42 down down correct
CGBD.US TCG BDC Inc 20220203 0 14.2 14.36 14.11 14.11 173200 14.11 down down correct
CGC.US Canopy Growth Corporation 20220203 0 7.9 7.99 7.55 7.57 4933200 7.57 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20220203 0 24.32 24.32 24.32 24.32 0 24.32
CGEM.US Cullinan Oncology Inc 20220203 0 12.99 13.23 12.74 12.8 133700 12.8 down down correct
CGEN.US Compugen Ltd 20220203 0 3.16 3.27 3.06 3.12 1477000 3.12 down down correct
CGNT.US Cognyte Software Ltd 20220203 0 10.22 10.3 9.79 9.86 942120 9.86 down up incorrect
CGNX.US Cognex Corporation 20220203 0 64.6 65.56 64.07 64.47 520400 64.47 down up incorrect
CGO.US Calamos Global Total Return Fund 20220203 0 14.11 14.4762 13.955 14.01 21631 13.912 down down correct
CGRN.US Capstone Green Energy Corporation 20220203 0 3.54 3.62 3.4 3.43 33300 3.43 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20220203 0 4.25 4.489 4.25 4.48 28300 4.48 up up correct
CHCI.US Comstock Holding Companies Inc 20220203 0 4.55 4.69 4.51 4.59 5900 4.59 up up correct
CHCO.US City Holding Company 20220203 0 79.18 80.65 79.18 79.61 44600 79.61 up up correct
CHDN.US Churchill Downs Incorporated 20220203 0 205.73 208.86 201.99 202.16 86800 202.16 down down correct
CHEF.US The Chefs' Warehouse Inc 20220203 0 29.06 29.7 28.91 29.41 196800 29.41 up up correct
CHEK.US Check 20220203 0 0.6 0.61 0.55 0.59 541900 0.59 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20220203 0 14 14.15 13.8 13.9 123982 13.808 down down correct
CHK.US Chesapeake Energy Corporation 20220203 0 68.59 69.29 67.09 67.69 1319900 67.69 down down correct
CHKEL.US Chesapeake Energy Corporation 20220203 0 34.49 35.49 34.49 35.28 457100 35.28 up up correct
CHKEW.US Chesapeake Energy Corporation 20220203 0 44.5 44.5 42.55 43.5 2700 43.5 down up incorrect
CHKEZ.US Chesapeake Energy Corporation 20220203 0 38.36 39.095 38.13 38.33 1600 38.33 down down correct
CHKP.US Check Point Software Technologies Ltd 20220203 0 122.68 131.48 122.27 126.68 3049800 126.68 up up correct
CHMG.US Chemung Financial Corporation 20220203 0 45.16 46.33 45.07 46.33 2100 46.33 up down incorrect
CHNG.US Change Healthcare Inc 20220203 0 19.4 19.55 18.97 19.11 5440800 19.11 down down correct
CHNGU.US Change Healthcare Inc 20220203 0 63.44 63.98 63.44 63.98 1000 63.98 up up correct
CHNR.US China Natural Resources Inc 20220203 0 0.76 0.84 0.76 0.81 2800 0.81 up down incorrect
CHPM.US CHP Merger Corp 20220203 0 10.13 10.15 10.13 10.15 300 10.15 up up correct
CHPMU.US CHP Merger Corp 20220203 0 10.29 10.29 10.29 10.29 0 10.29
CHPMW.US CHP Merger Corp 20220203 0 0.23 0.24 0.23 0.24 9000 0.24 up down incorrect
CHRS.US Coherus BioSciences Inc 20220203 0 12.4 12.65 12.06 12.09 805100 12.09 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20220203 0 92.25 93.24 89.405 89.56 2275156 89.56 down down correct
CHSCL.US CHS Inc 20220203 0 28.19 28.19 27.79 28.04 26900 28.04 down down correct
CHSCM.US CHS Inc 20220203 0 26.85 26.85 26.47 26.59 22300 26.59 down down correct
CHSCN.US CHS Inc 20220203 0 27 27 26.47 26.72 14800 26.72 down down correct
CHSCO.US CHS Inc 20220203 0 27.2 27.39 27 27.39 23600 27.39 up down incorrect
CHSCP.US CHS Inc 20220203 0 31 31.05 30.9 31.02 9900 31.02 up up correct
CHTR.US Charter Communications Inc 20220203 0 600.72 621 596.04 610.45 2232200 610.45 up down incorrect
CHUY.US Chuy's Holdings Inc 20220203 0 24.64 25.18 24.03 24.55 187000 24.55 down down correct
CHW.US Calamos Global Dynamic Income Fund 20220203 0 9.32 9.54 9.25 9.27 121137 9.2021 down down correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20220203 0 9.79 9.81 9.78 9.79 405300 9.79
CHWAU.US CHW Acquisition Corp Unit 20220203 0 10.01 10.01 10.01 10.01 0 10.01
CHWAW.US CHW Acquisition Corporation Warrant 20220203 0 0.4 0.4 0.3373 0.3578 1049345 0.3578 down down correct
CHX.US ChampionX Corporation 20220203 0 23.26 23.7 22.93 23.14 991300 23.14 down down correct
CHY.US Calamos Convertible and High Income Fund 20220203 0 14.65 14.7505 14.38 14.5 146859 14.4047 down down correct
CIDM.US Cinedigm Corp 20220203 0 0.78 0.83 0.77 0.78 1531000 0.78
CIFR.US Cipher Mining Inc 20220203 0 2.81 2.84 2.61 2.63 452400 2.63 down down correct
CIFRW.US Cipher Mining Inc 20220203 0 0.6998 0.6998 0.6 0.6 15286 0.6 down down correct
CIGI.US Colliers International Group Inc 20220203 0 149.02 149.83 147.96 149.37 298300 149.37 up down incorrect
CIH.US China Index Holdings Limited 20220203 0 1.01 1.04 0.97 1 3100 1 down up incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220203 0 9.84 9.84 9.84 9.84 100 9.84
CIIGU.US CIIG Capital Partners II Inc Unit 20220203 0 10.11 10.11 10.07 10.07 400 10.07 down down correct
CINF.US Cincinnati Financial Corporation 20220203 0 120.51 121.75 120.06 120.49 696000 120.49 down up incorrect
CIVB.US Civista Bancshares Inc 20220203 0 23.735 24.1 23.72 23.86 69100 23.7235 up up correct
CIZN.US Citizens Holding Company 20220203 0 18 18.1 18 18.1 1600 18.1 up down incorrect
CJJD.US China Jo 20220203 0 0.37 0.38 0.35 0.36 47600 0.36 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20220203 0 2.41 2.475 2.37 2.39 550000 2.39 down down correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20220203 0 9.95 9.963 9.95 9.952 5800 9.952 up up correct
CLAQR.US CleanTech Acquisition Corp. Rights 20220203 0 0.2133 0.2133 0.187 0.1936 21733 0.1936 down down correct
CLAQU.US CleanTech Acquisition Corp. Units 20220203 0 10 10 10 10 200 10
CLAQW.US CleanTech Acquisition Corp. Warrant 20220203 0 0.33 0.3699 0.3299 0.34 64836 0.34 up up correct
CLAR.US Clarus Corporation 20220203 0 23.06 23.76 22.51 22.91 268900 22.91 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20220203 0 10.08 10.08 10.08 10.08 101 10.08
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20220203 0 0.31 0.31 0.31 0.31 14750 0.31
CLBK.US Columbia Financial Inc 20220203 0 21.38 21.63 20.963 21.25 92200 21.25 down up incorrect
CLBS.US Caladrius Biosciences Inc 20220203 0 0.75 0.76 0.73 0.73 79500 0.73 down down correct
CLBT.US Cellebrite DI 20220203 0 5.7 5.75 5.53 5.61 206900 5.61 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20220203 0 1.11 1.11 1.01 1.04 17200 1.04 down down correct
CLDX.US Celldex Therapeutics Inc 20220203 0 30.02 31.16 28.87 30.42 663100 30.42 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20220203 0 0.915 1.1 0.871 0.905 2705500 0.905 down down correct
CLFD.US Clearfield Inc 20220203 0 58.52 60.08 57.2 57.59 218000 57.59 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20220203 0 9.4 9.58 9.18 9.48 37600 9.48 up up correct
CLIR.US ClearSign Technologies Corporation 20220203 0 1.24 1.27 1.12 1.22 60600 1.22 down up incorrect
CLLS.US Cellectis S.A 20220203 0 5.94 6.06 5.81 5.82 171400 5.82 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20220203 0 14 14.22 13.76 13.91 70400 13.91 down down correct
CLNE.US Clean Energy Fuels Corp 20220203 0 5.9 6.05 5.84 5.86 2843800 5.86 down up incorrect
CLNN.US Clene Inc 20220203 0 2.77 2.91 2.6 2.71 208800 2.71 down down correct
CLNNW.US Clene Inc 20220203 0 0.2657 0.2657 0.1998 0.1998 13096 0.1998 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220203 0 10.02 10.04 10.02 10.02 45200 10.02
CLOEU.US Clover Leaf Capital Corp. Unit 20220203 0 10.26 10.26 10.26 10.26 0 10.26
CLOV.US Clover Health Investments Corp 20220203 0 2.6795 2.75 2.535 2.55 19900553 2.55 down down correct
CLPS.US CLPS Incorporation 20220203 0 2.06 2.09 2 2.01 21900 2.01 down down correct
CLPT.US ClearPoint Neuro Inc 20220203 0 8.42 8.61 8.2 8.31 290500 8.31 down down correct
CLRB.US Cellectar Biosciences Inc 20220203 0 0.6 0.61 0.56 0.57 215800 0.57 down up incorrect
CLRM.US Clarim Acquisition Corp 20220203 0 9.745 9.745 9.73 9.73 23200 9.73 down down correct
CLRMU.US Clarim Acquisition Corp 20220203 0 9.85 9.855 9.85 9.85 32100 9.85
CLRMW.US Clarim Acquisition Corp 20220203 0 0.4 0.4 0.3878 0.3999 11551 0.3999 down down correct
CLRO.US ClearOne Inc 20220203 0 1 1.04 0.96 0.98 201200 0.98 down down correct
CLSD.US Clearside Biomedical Inc 20220203 0 1.81 1.829 1.74 1.78 239500 1.78 down up incorrect
CLSK.US CleanSpark Inc 20220203 0 6.42 6.69 6.17 6.3 1324800 6.3 down down correct
CLSN.US Celsion Corporation 20220203 0 0.43 0.46 0.4 0.4 389100 0.4 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220203 0 13.8 13.8 13.66 13.7 144400 13.7 down down correct
CLVR.US Clever Leaves Holdings Inc 20220203 0 2.03 2.05 1.89 1.91 91600 1.91 down down correct
CLVRW.US Clever Leaves Holdings Inc 20220203 0 0.289 0.33 0.28 0.297 28200 0.297 up up correct
CLVS.US Clovis Oncology Inc 20220203 0 1.85 1.9 1.71 1.75 5206000 1.75 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20220203 0 1.7 1.79 1.59 1.68 40800 1.68 down up incorrect
CLXT.US Calyxt Inc 20220203 0 1.68 1.68 1.44 1.45 165600 1.45 down up incorrect
CMAX.US CareMax Inc 20220203 0 6.32 6.52 6.1 6.27 75500 6.27 down down correct
CMBM.US Cambium Networks Corporation 20220203 0 24.44 25.44 23.9 24.44 224200 24.44
CMCO.US Columbus McKinnon Corporation 20220203 0 43.58 44.2336 43.32 43.62 88760 43.5627 up up correct
CMCSA.US Comcast Corporation 20220203 0 50.44 50.98 49.59 49.64 28416400 49.64 down down correct
CMCT.US CIM Commercial Trust Corporation 20220203 0 7.78 8.01 7.7 7.75 15600 7.75 down down correct
CMCTP.US CIM Commercial Trust Corporation 20220203 0 24.87 24.87 24.87 24.87 0 24.87
CME.US CME Group Inc 20220203 0 239.01 242.3 237.58 241.07 2981100 241.07 up up correct
CMLS.US Cumulus Media Inc 20220203 0 10.61 10.61 10.2 10.2 14600 10.2 down down correct
CMMB.US Chemomab Therapeutics Ltd 20220203 0 4.66 4.83 4.41 4.44 55600 4.44 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20220203 0 2.3 2.43 2.3 2.355 16100 2.355 up up correct
CMPR.US Cimpress plc 20220203 0 64.78 66.44 63.67 64.16 131200 64.16 down down correct
CMPS.US COMPASS Pathways plc 20220203 0 14.79 15.37 14.64 14.74 173781 14.74 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220203 0 1.54 1.65 1.54 1.58 627800 1.58 up up correct
CMRX.US Chimerix Inc 20220203 0 5.39 5.53 5.25 5.25 676000 5.25 down down correct
CMTL.US Comtech Telecommunications Corp 20220203 0 19.83 20.16 19.62 19.67 87800 19.67 down down correct
CNCE.US Concert Pharmaceuticals Inc 20220203 0 3.36 3.36 3.06 3.1 120700 3.1 down down correct
CNDT.US Conduent Incorporated 20220203 0 4.7 4.785 4.565 4.58 1571400 4.58 down down correct
CNET.US ZW Data Action Technologies Inc 20220203 0 0.76 0.78 0.72 0.77 129000 0.77 up up correct
CNEY.US CN Energy Group. Inc 20220203 0 1.89 1.89 1.74 1.76 7500 1.76 down down correct
CNFR.US Conifer Holdings Inc 20220203 0 2.33 2.33 2.3 2.31 7600 2.31 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220203 0 24.91 24.91 24.55 24.55 1200 24.55 down down correct
CNNB.US Cincinnati Bancorp Inc 20220203 0 15.66 15.66 15.66 15.66 2200 15.66
CNOB.US ConnectOne Bancorp Inc 20220203 0 32.77 33.23 32.335 32.71 223918 32.5796 down down correct
CNOBP.US ConnectOne Bancorp Inc 20220203 0 25.45 25.5 25 25 11600 24.6646 down up incorrect
CNRLX.US CNRLX 20220203 0 12.29 12.29 12.29 12.29 0 12.29
CNROX.US CNROX 20220203 0 9.97 9.97 9.97 9.97 0 9.97
CNSL.US Consolidated Communications Holdings Inc 20220203 0 7.1 7.22 7 7.1 206000 7.1
CNSP.US CNS Pharmaceuticals Inc 20220203 0 0.5 0.53 0.442 0.465 858700 0.465 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220203 0 9.53 9.65 9.23 9.4 71026 9.4 down down correct
CNTB.US Connect Biopharma Holdings Limited 20220203 0 4.51 4.88 4.485 4.8 75239 4.8 up up correct
CNTG.US Centogene N.V 20220203 0 4.63 4.92 4.465 4.7 10900 4.7 up up correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220203 0 9.99 9.99 9.99 9.99 0 9.99
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20220203 0 10.22 10.22 10.22 10.22 0 10.22
CNTX.US Context Therapeutics Inc. Common Stock 20220203 0 2.25 2.301 2.18 2.22 236300 2.22 down down correct
CNTY.US Century Casinos Inc 20220203 0 9.94 10.1 9.85 9.94 103600 9.94
CNXC.US Concentrix Corporation 20220203 0 199.95 202.74 198.23 199.81 244300 199.81 down down correct
CNXN.US PC Connection Inc 20220203 0 43.26 43.94 43 43.21 41800 43.21 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20220203 0 11.19 11.62 11.19 11.35 181400 11.35 up up correct
COCP.US Cocrystal Pharma Inc 20220203 0 0.56 0.56 0.54 0.54 85000 0.54 down down correct
CODA.US Coda Octopus Group Inc 20220203 0 6.01 6.1865 6.01 6.13 5500 6.13 up up correct
CODX.US Co 20220203 0 6.76 7.05 6.76 6.83 202500 6.83 up up correct
COF.US PN 20220203 0 22.81 22.9 22.5 22.58 100626 22.2973 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20220203 0 25.79 25.86 25.62 25.84 3000 25.84 up down incorrect
COGT.US Cogent Biosciences Inc 20220203 0 7.01 7.06 6.77 6.89 104942 6.89 down down correct
COHR.US Coherent Inc 20220203 0 257.58 257.58 252.87 253.75 305100 253.75 down down correct
COHU.US Cohu Inc 20220203 0 31.21 31.75 30.3 30.52 416800 30.52 down up incorrect
COIN.US Coinbase Global Inc 20220203 0 182.261 189.3 179 181.31 3417048 181.31 down down correct
COKE.US Coca 20220203 0 558 571.4 558 571.4 18700 571.4 up down incorrect
COLB.US Columbia Banking System Inc 20220203 0 34.51 35.01 34.25 34.43 609000 34.43 down down correct
COLI.US Colicity Inc 20220203 0 9.69 9.72 9.69 9.7 5700 9.7 up up correct
COLIU.US Colicity Inc 20220203 0 9.82 9.82 9.82 9.82 300 9.82
COLIW.US Colicity Inc 20220203 0 0.55 0.5532 0.52 0.5532 1430 0.5532 up up correct
COLL.US Collegium Pharmaceutical Inc 20220203 0 17.94 18 17.6 17.77 131700 17.77 down down correct
COLM.US Columbia Sportswear Company 20220203 0 92.93 93.35 89.76 90.05 678900 90.05 down down correct
COMM.US CommScope Holding Company Inc 20220203 0 9.59 9.59 8.99 9.03 3291000 9.03 down down correct
COMS.US COMSovereign Holding Corp 20220203 0 0.5 0.52 0.495 0.5 176000 0.5
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220203 0 16.66 16.66 12.8 14.2 28000 14.2 down up incorrect
COMSW.US COMSovereign Holding Corp 20220203 0 0.23 0.2799 0.23 0.253 10627 0.253 up down incorrect
CONE.US CyrusOne Inc 20220203 0 89.9 89.95 89.5 89.56 3278700 89.56 down up incorrect
CONN.US Conn's Inc 20220203 0 23.52 24.27 22.95 23.1 378600 23.1 down down correct
CONX.US CONX Corp 20220203 0 9.82 9.83 9.81 9.82 49700 9.82
CONXU.US CONX Corp 20220203 0 9.89 9.93 9.89 9.93 1900 9.93 up up correct
CONXW.US CONX Corp 20220203 0 0.5431 0.5431 0.5005 0.5396 2349 0.5396 down up incorrect
COOLU.US Corner Growth Acquisition Corp 20220203 0 9.87 9.9 9.86 9.9 2100 9.9 up up correct
COOLW.US Corner Growth Acquisition Corp 20220203 0 0.39 0.39 0.39 0.39 600 0.39
COOP.US Mr. Cooper Group Inc 20220203 0 38.4 38.87 37.91 38.29 1093100 38.29 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20220203 0 18.86 19.18 18.8 19.02 429200 19.02 up down incorrect
COST.US Costco Wholesale Corporation 20220203 0 515.88 526.44 514.21 521.77 2665100 521.77 up up correct
COUP.US Coupa Software Incorporated 20220203 0 126 128.14 122.12 122.28 1336900 122.28 down down correct
COVA.US COVA Acquisition Corp 20220203 0 9.7 9.74 9.7 9.74 7200 9.74 up up correct
COVAU.US COVA Acquisition Corp 20220203 0 9.85 9.87 9.84 9.84 7100 9.84 down down correct
COVAW.US COVA Acquisition Corp 20220203 0 0.3051 0.3796 0.3051 0.31 2168 0.31 up down incorrect
COWN.US Cowen Inc 20220203 0 31.67 32.21 31.4 31.83 257600 31.83 up up correct
COWNL.US Cowen Group Inc 20220203 0 26.25 26.359 26.15 26.22 10400 26.22 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220203 0 9.77 9.8 9.77 9.79 1800 9.79 up up correct
CPAR.US Catalyst Partners Acquisition Corp 20220203 0 9.64 9.692 9.64 9.69 27500 9.69 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20220203 0 9.91 9.91 9.91 9.91 400 9.91
CPARW.US Catalyst Partners Acquisition Corp 20220203 0 0.7 0.7 0.7 0.7 200 0.7
CPHC.US Canterbury Park Holding Corporation 20220203 0 18.9 19.91 18.9 19.03 2900 19.03 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20220203 0 3.41 3.5 3.34 3.34 37800 3.34 down down correct
CPLP.US Capital Product Partners L.P 20220203 0 16.81 16.85 15.98 16.15 129100 16.15 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220203 0 1.47 1.509 1.38 1.4 186400 1.4 down down correct
CPRDX.US CPRDX 20220203 0 12.15 12.15 12.15 12.15 0 12.15
CPREX.US CPREX 20220203 0 12.16 12.16 12.16 12.16 0 12.16
CPRSX.US CPRSX 20220203 0 12.17 12.17 12.17 12.17 0 12.17
CPRT.US Copart Inc 20220203 0 130.07 131.93 128.26 128.42 1072200 128.42 down up incorrect
CPRTX.US CPRTX 20220203 0 12.14 12.14 12.14 12.14 0 12.14
CPRX.US Catalyst Pharmaceuticals Inc 20220203 0 5.71 5.82 5.63 5.66 924800 5.66 down down correct
CPSH.US CPS Technologies Corporation 20220203 0 2.99 3.13 2.87 2.9 67500 2.9 down down correct
CPSI.US Computer Programs and Systems Inc 20220203 0 27.65 28.25 27.65 27.77 74000 27.77 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20220203 0 11.49 11.74 10.8 10.83 85700 10.83 down down correct
CPTAG.US Capitala Finance Corp 20220203 0 25.43 25.49 25.43 25.49 255500 25.49 up up correct
CPTAL.US Capitala Finance Corp 20220203 0 25.26 25.26 25.26 25.26 159 25.26
CPUH.US UN 20220203 0 9.87 9.89 9.87 9.89 6804 9.89 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220203 0 20.42 20.574 19.95 20.35 24200 20.2124 down down correct
CRAI.US CRA International Inc 20220203 0 85.18 85.99 84.92 84.92 18600 84.92 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220203 0 0.44 0.459 0.428 0.43 5094700 0.43 down up incorrect
CRBU.US Caribou Biosciences Inc 20220203 0 10.18 10.67 10.136 10.47 710300 10.47 up up correct
CRCT.US Cricut Inc 20220203 0 18.44 19.43 18.18 18.23 337200 18.23 down down correct
CRDF.US Cardiff Oncology Inc 20220203 0 3.36 3.36 3.15 3.15 529600 3.15 down down correct
CRDFX.US CRDFX 20220203 0 24.32 24.32 24.32 24.32 0 24.32
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220203 0 24.32 24.32 24.32 24.32 0 24.32
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220203 0 1.76 1.81 1.72 1.72 336600 1.72 down down correct
CRDLX.US CRDLX 20220203 0 24.31 24.31 24.31 24.31 0 24.31
CRDTX.US Griffin Inst Access Credit Fund CL A 20220203 0 24.32 24.32 24.32 24.32 0 24.32
CRECU.US Crescera Capital Acquisition Corp Unit 20220203 0 10.06 10.06 10.06 10.06 1 10.06
CREDX.US CREDX 20220203 0 9.76 9.76 9.76 9.76 0 9.76
CREG.US China Recycling Energy Corporation 20220203 0 5.25 5.31 5.04 5.04 38300 5.04 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220203 0 0.2201 0.2201 0.2201 0.2201 400 0.2201
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220203 0 5.08 5.14 4.95 5.07 60800 5.07 down down correct
CREX.US Creative Realities Inc 20220203 0 1.29 1.44 1.23 1.42 943400 1.42 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20220203 0 0.1497 0.1497 0.1497 0.1497 108 0.1497
CRIS.US Curis Inc 20220203 0 3 3.09 2.97 2.97 1283800 2.97 down down correct
CRKN.US Crown ElectroKinetics Corp 20220203 0 2.76 2.8 2.76 2.76 9300 2.76
CRMD.US CorMedix Inc 20220203 0 4.06 4.14 3.93 3.95 165500 3.95 down down correct
CRMT.US America's Car 20220203 0 90.95 94.31 90.95 92 118700 92 up up correct
CRNC.US Cerence Inc 20220203 0 62.54 65.62 60.88 61.18 428200 61.18 down down correct
CRNT.US Ceragon Networks Ltd 20220203 0 2.21 2.31 2.17 2.24 326100 2.24 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20220203 0 17.69 17.93 17.19 17.46 282900 17.46 down down correct
CRON.US Cronos Group Inc 20220203 0 3.66 3.67 3.48 3.48 1670700 3.48 down down correct
CROX.US Crocs Inc 20220203 0 100.25 102.94 98.37 98.83 1336400 98.83 down up incorrect
CRSP.US CRISPR Therapeutics AG 20220203 0 60.02 62.6 59.85 60.4 1161500 60.4 up up correct
CRSR.US Corsair Gaming Inc 20220203 0 19.19 19.51 18.53 18.65 973400 18.65 down down correct
CRTD.US Creatd Inc 20220203 0 1.55 1.63 1.53 1.54 248200 1.54 down up incorrect
CRTDW.US Creatd Inc 20220203 0 0.401 0.4924 0.401 0.4924 1945 0.4924 up up correct
CRTO.US Criteo S.A 20220203 0 32.71 34.92 32.55 33.97 498000 33.97 up up correct
CRTX.US Cortexyme Inc 20220203 0 6.06 6.11 5.51 5.63 1645700 5.63 down down correct
CRUS.US Cirrus Logic Inc 20220203 0 83.5 84.73 82.11 82.4 773000 82.4 down down correct
CRVL.US CorVel Corporation 20220203 0 157.25 157.76 153 153.03 70400 153.03 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20220203 0 1.7 1.77 1.66 1.68 156600 1.68 down down correct
CRWD.US CrowdStrike Holdings Inc 20220203 0 171.973 175.8 169.52 170.63 3217900 170.63 down down correct
CRWS.US Crown Crafts Inc 20220203 0 7.02 7.02 6.85 6.85 20700 6.85 down down correct
CRXT.US Clarus Therapeutics Holdings Inc 20220203 0 1.31 1.34 1.21 1.21 194800 1.21 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220203 0 0.2001 0.2004 0.2001 0.2004 323 0.2004 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20220203 0 9.67 9.72 9.67 9.72 152700 9.72 up up correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20220203 0 9.83 9.83 9.83 9.83 200 9.83
CRZNW.US Corazon Capital V838 Monoceros Corp 20220203 0 0.5 0.5 0.5 0.5 2200 0.5
CSBR.US Champions Oncology Inc 20220203 0 7.7 7.9299 7.6725 7.86 2740 7.86 up down incorrect
CSCO.US Cisco Systems Inc 20220203 0 55.87 56.15 55.06 55.2 19260500 55.2 down up incorrect
CSCW.US Color Star Technology Co. Ltd 20220203 0 0.43 0.44 0.42 0.43 411600 0.43
CSGP.US CoStar Group Inc 20220203 0 69.75 69.95 68.15 68.22 1783700 68.22 down down correct
CSGS.US CSG Systems International Inc 20220203 0 57.13 57.9 55.88 57.24 463600 57.24 up up correct
CSII.US Cardiovascular Systems Inc 20220203 0 15.75 17.28 15.22 16.14 1166800 16.14 up up correct
CSIQ.US Canadian Solar Inc 20220203 0 25.54 26.43 25.52 25.77 769700 25.77 up up correct
CSPI.US CSP Inc 20220203 0 8.39 8.4 8.22 8.4 3000 8.4 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20220203 0 17.76 17.813 17.4501 17.49 238931 17.3903 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220203 0 9.71 10.06 9.3 9.48 142200 9.48 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220203 0 25.4 25.4 25.34 25.34 600 25.34 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220203 0 25.95 26.2 25.95 25.95 2800 25.95
CSTE.US Caesarstone Ltd 20220203 0 12.48 12.48 12.14 12.26 91100 12.26 down down correct
CSTL.US Castle Biosciences Inc 20220203 0 40.11 42.26 39.9 41.7 262700 41.7 up up correct
CSTR.US Capstar Financial Holdings Inc 20220203 0 21.12 21.47 21.06 21.25 36620 21.19 up up correct
CSWC.US Capital Southwest Corporation 20220203 0 26.13 26.28 25.92 26.12 88900 26.12 down down correct
CSWI.US CSW Industrials Inc 20220203 0 112.31 117.52 111.3 113.01 94200 113.01 up up correct
CSX.US CSX Corporation 20220203 0 34.87 35.29 34.54 34.61 13095617 34.61 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20220203 0 9.76 9.8 9.76 9.8 3000 9.8 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20220203 0 9.93 9.93 9.93 9.93 0 9.93
CTAQW.US Carney Technology Acquisition Corp. II 20220203 0 0.499 0.499 0.499 0.499 0 0.499
CTAS.US Cintas Corporation 20220203 0 390 393.1994 384.36 385.08 464134 384.1058 down down correct
CTBI.US Community Trust Bancorp Inc 20220203 0 43.62 44.11 43.41 43.72 39100 43.72 up up correct
CTG.US Computer Task Group Incorporated 20220203 0 8.91 9.11 8.53 8.55 6800 8.55 down down correct
CTHR.US Charles & Colvard Ltd 20220203 0 2.4 2.49 2.1 2.24 175400 2.24 down down correct
CTIB.US Yunhong CTI Ltd 20220203 0 0.95 0.95 0.9 0.9 15600 0.9 down down correct
CTIC.US CTI BioPharma Corp 20220203 0 2.03 2.08 1.99 2 1266000 2 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220203 0 14.33 14.47 13.18 13.44 1874800 13.44 down down correct
CTLP.US Cantaloupe Inc 20220203 0 7.74 8.3 7.4 7.45 156200 7.45 down up incorrect
CTMX.US CytomX Therapeutics Inc 20220203 0 4.08 4.175 4.045 4.13 535300 4.13 up up correct
CTRE.US CareTrust REIT Inc 20220203 0 20.66 20.67 19.92 20.01 778434 20.01 down up incorrect
CTRM.US Castor Maritime Inc 20220203 0 1.18 1.225 1.18 1.19 762800 1.19 up up correct
CTRN.US Citi Trends Inc 20220203 0 46.34 46.7 43 43.34 632600 43.34 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20220203 0 87.24 87.56 84.27 86.06 3680600 86.06 down down correct
CTSO.US Cytosorbents Corporation 20220203 0 3.76 3.81 3.611 3.7 193400 3.7 down down correct
CTXR.US Citius Pharmaceuticals Inc 20220203 0 1.45 1.48 1.41 1.42 632100 1.42 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20220203 0 0.58 0.58 0.58 0.58 115 0.58
CTXS.US Citrix Systems Inc 20220203 0 102.1 102.59 101.86 102.25 3530500 102.25 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220203 0 5.39 5.4 5.34 5.37 3600 5.37 down up incorrect
CUE.US Cue Biopharma Inc 20220203 0 7.01 7.283 6.86 6.89 338200 6.89 down down correct
CUEN.US Cuentas Inc 20220203 0 1.1 1.12 1 1.02 65400 1.02 down down correct
CUENW.US Cuentas Inc 20220203 0 0.3 0.3001 0.3 0.3001 4000 0.3001 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20220203 0 12.05 12.05 12.05 12.05 200 12.05
CURI.US CuriosityStream Inc 20220203 0 4 4.09 3.83 3.86 386700 3.86 down down correct
CURIW.US CuriosityStream Inc 20220203 0 0.7199 0.7199 0.5925 0.64 19897 0.64 down up incorrect
CUTR.US Cutera Inc 20220203 0 35.06 36 34.89 35.16 117100 35.16 up down incorrect
CVAC.US CureVac N.V 20220203 0 18.99 19.15 18.04 18.14 435900 18.14 down down correct
CVBF.US CVB Financial Corp 20220203 0 22.37 22.77 22.29 22.51 1184600 22.51 up down incorrect
CVCO.US Cavco Industries Inc 20220203 0 272.16 293.44 271.23 277.28 116000 277.28 up down incorrect
CVCY.US Central Valley Community Bancorp 20220203 0 22.8 22.9 22.76 22.84 60748 22.7207 up up correct
CVET.US Covetrus Inc 20220203 0 17.52 18.14 17.475 17.53 509000 17.53 up up correct
CVGI.US Commercial Vehicle Group Inc 20220203 0 7.7 7.9 7.6 7.63 85600 7.63 down down correct
CVGW.US Calavo Growers Inc 20220203 0 41.08 42.09 41.02 41.78 62100 41.78 up up correct
CVLG.US Covenant Logistics Group Inc 20220203 0 21.46 21.93 21.23 21.41 64400 21.41 down down correct
CVLT.US Commvault Systems Inc 20220203 0 66.39 67.11 65.69 65.75 237100 65.75 down up incorrect
CVLY.US Codorus Valley Bancorp Inc 20220203 0 21.4 21.67 21.35 21.49 6900 21.49 up up correct
CVRX.US CVRx Inc. Common Stock 20220203 0 8.02 8.11 7.61 7.79 51300 7.79 down down correct
CVV.US CVD Equipment Corporation 20220203 0 4.66 4.73 4.57 4.57 5100 4.57 down down correct
CWBC.US Community West Bancshares 20220203 0 13.75 13.83 13.75 13.83 3813 13.7592 up up correct
CWBR.US CohBar Inc 20220203 0 0.333 0.333 0.28 0.311 1073300 0.311 down down correct
CWCO.US Consolidated Water Co. Ltd 20220203 0 10.16 10.25 9.9 9.9 31400 9.9 down down correct
CWST.US Casella Waste Systems Inc 20220203 0 76.7 77.35 76.39 76.81 294800 76.81 up up correct
CXDC.US China XD Plastics Company Limited 20220203 0 0.0372 0.0463 0.0363 0.0363 9959 0.0363 down down correct
CXDO.US Crexendo Inc 20220203 0 4 4.15 4 4.09 7400 4.09 up up correct
CYAD.US Celyad Oncology SA 20220203 0 3.63 3.63 3.41 3.56 8600 3.56 down down correct
CYAN.US Cyanotech Corporation 20220203 0 2.86 2.9 2.8 2.9 1500 2.9 up up correct
CYBE.US CyberOptics Corporation 20220203 0 36.52 37.5 35.88 36.01 28600 36.01 down up incorrect
CYBR.US CyberArk Software Ltd 20220203 0 132.51 136.14 129.45 131.77 590700 131.77 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20220203 0 3.28 3.37 3.18 3.25 12100 3.25 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20220203 0 6.76 6.76 6.76 6.76 1 6.76
CYCN.US Cyclerion Therapeutics Inc 20220203 0 1.25 1.296 1.19 1.22 66800 1.22 down down correct
CYPS.US Cyclo3pss Corporation 20220203 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20220203 0 0.213 0.235 0.213 0.226 40940 4.52 up up correct
CYRX.US Cryoport Inc 20220203 0 38.98 39.37 36.7 36.99 580200 36.99 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220203 0 5.13 5.64 5.13 5.52 156600 5.52 up up correct
CYTH.US Cyclo Therapeutics Inc 20220203 0 3.65 3.75 3.34 3.45 45808 3.45 down down correct
CYTHW.US Cyclo Therapeutics Inc 20220203 0 2.8 2.8 2.8 2.8 400 2.8
CYTK.US Cytokinetics Incorporated 20220203 0 32.47 33.37 31.7 32.09 509900 32.09 down down correct
CYTO.US Auris Medical Holding Ltd 20220203 0 1.28 1.28 1.19 1.19 71300 1.19 down down correct
CYXT.US Cyxtera Technologies Inc 20220203 0 11.69 11.79 11.5 11.66 134000 11.66 down up incorrect
CZNC.US Citizens & Northern Corporation 20220203 0 24.96 25.09 24.95 25.03 21800 25.03 up up correct
CZR.US Caesars Entertainment Inc 20220203 0 76.42 78.98 75.37 76.36 3832369 76.36 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20220203 0 15.14 15.2 14.9 15.03 82875 14.7886 down down correct
DADA.US Dada Nexus Limited 20220203 0 10.01 10.13 9.66 9.7 568000 9.7 down up incorrect
DAKT.US Daktronics Inc 20220203 0 4.69 4.75 4.68 4.71 144800 4.71 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20220203 0 7.12 7.145 7 7 11644 6.8468 down up incorrect
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220203 0 9.62 9.62 9.61 9.62 5000 9.62
DARE.US Daré Bioscience Inc 20220203 0 1.5 1.53 1.48 1.51 781200 1.51 up up correct
DATS.US DatChat Inc. Common Stock 20220203 0 2.15 2.28 2.1 2.12 1033100 2.12 down down correct
DATSW.US DatChat Inc. Series A Warrant 20220203 0 0.91 0.91 0.91 0.91 59 0.91
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220203 0 14 14.38 14 14.09 61800 14.09 up up correct
DBGI.US Digital Brands Group Inc 20220203 0 1.23 1.33 1.23 1.28 51800 1.28 up down incorrect
DBGIW.US Digital Brands Group Inc 20220203 0 0.3002 0.3002 0.3002 0.3002 219 0.3002
DBTX.US Decibel Therapeutics Inc 20220203 0 4.03 4.18 3.89 4.03 29200 4.03
DBVT.US DBV Technologies S.A 20220203 0 1.51 1.59 1.49 1.51 24000 1.51
DBX.US Dropbox Inc 20220203 0 24.58 24.79 23.91 23.96 3390500 23.96 down down correct
DCBO.US Docebo Inc 20220203 0 51.3 52.97 51.03 52.54 75900 52.54 up up correct
DCGO.US DocGo Inc 20220203 0 6.99 7.117 6.71 6.96 665100 6.96 down down correct
DCGOW.US DocGo Inc 20220203 0 1.81 1.9 1.79 1.85 56600 1.85 up up correct
DCOM.US Dime Community Bancshares Inc 20220203 0 34.81 34.96 34.15 34.29 111000 34.29 down down correct
DCOMP.US Dime Community Bancshares Inc 20220203 0 24.95 25.05 24.8 24.92 20700 24.576 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20220203 0 8.1 8.35 7.84 7.87 1163200 7.87 down down correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220203 0 9.84 9.9 9.84 9.9 600 9.9 up up correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20220203 0 10.19 10.19 10.19 10.19 300 10.19
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220203 0 0.6799 0.6901 0.64 0.6901 3553 0.6901 up up correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20220203 0 0 0 0 0 0 0
DCRNW.US Decarbonization Plus Acquisition Corporation II 20220203 0 0 0 0 0 0 0
DCT.US Duck Creek Technologies Inc 20220203 0 24.97 25.7 24.7714 24.96 476938 24.96 down down correct
DCTH.US Delcath Systems Inc 20220203 0 7.19 7.19 6.91 6.99 11583 6.99 down down correct
DDOG.US Datadog Inc 20220203 0 138.11 141.88 135.11 138.02 3362800 138.02 down down correct
DENN.US Denny's Corporation 20220203 0 15.4 15.67 15.2 15.29 466600 15.29 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20220203 0 0.26 0.29 0.26 0.27 507800 0.27 up down incorrect
DFH.US Dream Finders Homes Inc 20220203 0 17.99 18.41 17.62 17.66 78700 17.66 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220203 0 3.85 3.899 3.69 3.78 51000 3.78 down down correct
DGICA.US Donegal Group Inc 20220203 0 14.07 14.16 14.03 14.05 19900 14.05 down up incorrect
DGICB.US Donegal Group Inc 20220203 0 13.06 13.06 13.06 13.06 300 13.06
DGII.US Digi International Inc 20220203 0 21.8 22.49 20.61 20.62 223400 20.62 down down correct
DGLY.US Digital Ally Inc 20220203 0 1.03 1.08 1.02 1.05 698600 1.05 up down incorrect
DGNU.US Dragoneer Growth Opportunities Corp. III 20220203 0 9.72 9.77 9.72 9.72 180200 9.72
DH.US Definitive Healthcare Corp. Class A Common Stock 20220203 0 21.33 22.25 20.58 22.01 446700 22.01 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20220203 0 10.14 10.14 10.14 10.14 0 10.14
DHBC.US DHB Capital Corp 20220203 0 9.7 9.7 9.7 9.7 36900 9.7
DHBCU.US DHB Capital Corp 20220203 0 9.92 9.92 9.92 9.92 0 9.92
DHBCW.US DHB Capital Corp 20220203 0 0.49 0.49 0.49 0.49 100 0.49
DHC.US Diversified Healthcare Trust 20220203 0 3.2 3.23 3.11 3.11 1448800 3.11 down up incorrect
DHCA.US DHC Acquisition Corp 20220203 0 9.7 9.73 9.7 9.73 800 9.73 up up correct
DHCAU.US DHC Acquisition Corp 20220203 0 9.82 9.82 9.82 9.82 4800 9.82
DHCAW.US DHC Acquisition Corp 20220203 0 0.4202 0.4202 0.4191 0.4199 2267 0.4199 down down correct
DHCNI.US DHCNI 20220203 0 20.52 20.53 20.27 20.53 13500 20.53 up up correct
DHCNL.US Diversified Healthcare Trust 20220203 0 21.8 21.8 21.54 21.67 25130 21.67 down down correct
DHHC.US DiamondHead Holdings Corp 20220203 0 9.73 9.73 9.73 9.73 14 9.73
DHHCU.US DiamondHead Holdings Corp 20220203 0 9.823 9.823 9.823 9.823 0 9.823
DHHCW.US DiamondHead Holdings Corp 20220203 0 0.4955 0.4955 0.4955 0.4955 117 0.4955
DHIL.US Diamond Hill Investment Group Inc 20220203 0 181.82 183.11 180.45 180.45 6600 180.45 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20220203 0 9.58 9.843 9.35 9.39 143500 9.39 down up incorrect
DICE.US Dice Molecules Holdings LLC 20220203 0 18.4 19.07 17.23 17.49 396000 17.49 down up incorrect
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20220203 0 9.78 9.78 9.78 9.78 0 9.78
DILAU.US DILA Capital Acquisition Corp. Unit 20220203 0 10.14 10.14 10.14 10.14 0 10.14
DIOD.US Diodes Incorporated 20220203 0 90.01 91.48 88.55 88.71 219900 88.71 down down correct
DISA.US Disruptive Acquisition Corporation I 20220203 0 9.75 9.75 9.74 9.74 200 9.74 down down correct
DISAU.US Disruptive Acquisition Corporation I 20220203 0 9.8 9.845 9.8 9.84 400 9.84 up up correct
DISCA.US Discovery Inc 20220203 0 27.43 29.35 27.32 28.93 12439060 28.93 up up correct
DISCB.US Discovery Inc 20220203 0 31.67 31.67 30.88 31.2 1200 31.2 down down correct
DISCK.US Discovery Inc 20220203 0 27.1 29.02 27.075 28.61 9386156 28.61 up up correct
DISH.US DISH Network Corporation 20220203 0 31.04 31.47 30.77 30.83 2795900 30.83 down up incorrect
DJCO.US Daily Journal Corporation 20220203 0 307 313.41 303.3 307.34 3400 307.34 up down incorrect
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220203 0 10.14 10.14 10.14 10.14 47600 10.14
DKDCU.US Data Knights Acquisition Corp 20220203 0 10.42 10.42 10.42 10.42 0 10.42
DKNG.US DraftKings Inc 20220203 0 21.18 22.35 20.5 20.55 23275200 20.55 down up incorrect
DLCA.US Deep Lake Capital Acquisition Corp 20220203 0 9.69 9.75 9.69 9.75 400 9.75 up up correct
DLCAU.US Deep Lake Capital Acquisition Corp 20220203 0 9.91 9.91 9.91 9.91 1900 9.91
DLHC.US DLH Holdings Corp 20220203 0 16.07 16.07 15.15 15.83 57400 15.83 down down correct
DLO.US DLocal Limited Class A Common Shares 20220203 0 28.5 29.84 28.25 28.4 673600 28.4 down down correct
DLPN.US Dolphin Entertainment Inc 20220203 0 5.46 5.49 5.2 5.22 31500 5.22 down up incorrect
DLTH.US Duluth Holdings Inc 20220203 0 14.48 14.9 14.33 14.43 52200 14.43 down up incorrect
DLTR.US Dollar Tree Inc 20220203 0 132.85 133.84 131.25 131.84 1951800 131.84 down down correct
DMAC.US DiaMedica Therapeutics Inc 20220203 0 2.6 2.78 2.57 2.69 57100 2.69 up up correct
DMLP.US Dorchester Minerals L.P 20220203 0 23.6 23.99 23.48 23.89 74600 23.89 up up correct
DMRC.US Digimarc Corporation 20220203 0 28.76 29.37 28 28.37 146500 28.37 down down correct
DMTK.US DermTech Inc 20220203 0 12.14 12.68 12.01 12.06 539800 12.06 down down correct
DMYS.US UN 20220203 0 10.183 10.183 10.183 10.183 250 10.183
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220203 0 9.88 9.88 9.81 9.85 375300 9.85 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220203 0 9.65 9.67 9.65 9.67 3000 9.67 up down incorrect
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220203 0 9.87 9.87 9.834 9.85 5100 9.85 down up incorrect
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220203 0 9.64 9.67 9.64 9.668 1700 9.668 up up correct
DNAY.US Codex DNA Inc. Common Stock 20220203 0 7.21 7.64 7.21 7.45 108700 7.45 up up correct
DNLI.US Denali Therapeutics Inc 20220203 0 33.35 34.7 33.062 33.74 462400 33.74 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20220203 0 14.21 14.7 14.15 14.24 1265400 14.24 up up correct
DOCU.US DocuSign Inc 20220203 0 118.06 120.29 113.74 114.24 3351400 114.24 down down correct
DOGZ.US Dogness (International) Corporation 20220203 0 3.56 3.84 3.56 3.78 587400 3.78 up up correct
DOMO.US Domo Inc 20220203 0 44.39 45.88 43.6 44.01 262000 44.01 down down correct
DOOO.US BRP Inc 20220203 0 81.34 81.94 79.91 79.97 78100 79.97 down up incorrect
DORM.US Dorman Products Inc 20220203 0 93.02 94.79 92.08 93.05 76900 93.05 up up correct
DOX.US Amdocs Limited 20220203 0 76.09 77.65 75.7 77.08 748900 77.08 up down incorrect
DOYU.US DouYu International Holdings Limited 20220203 0 2.13 2.22 2.09 2.09 3114900 2.09 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20220203 0 10.2 10.2 10.2 10.2 0 10.2
DPRO.US Draganfly Inc. Common Shares 20220203 0 1.22 1.25 1.18 1.21 113600 1.21 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220203 0 9.855 9.855 9.855 9.855 100 9.855
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20220203 0 9.94 9.955 9.94 9.955 500 9.955 up up correct
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220203 0 0.4401 0.4401 0.44 0.44 4956 0.44 down down correct
DRIO.US DarioHealth Corp 20220203 0 8.39 8.4 8.05 8.12 63000 8.12 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220203 0 2.16 2.45 1.85 2.14 78000 2.14 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20220203 0 0.4001 0.4047 0.4 0.4047 736 0.4047 up up correct
DRRX.US DURECT Corporation 20220203 0 0.73 0.74 0.7 0.7 480700 0.7 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20220203 0 1.55 1.55 1.51 1.53 25200 1.53 down down correct
DRVN.US Driven Brands Holdings Inc 20220203 0 28.41 28.51 27.76 27.83 284655 27.83 down down correct
DSAC.US Duddell Street Acquisition Corp 20220203 0 9.9 9.91 9.9 9.91 1000 9.91 up up correct
DSACU.US Duddell Street Acquisition Corp 20220203 0 10.25 10.25 10.25 10.25 0 10.25
DSACW.US Duddell Street Acquisition Corp 20220203 0 0.6751 0.6751 0.6751 0.6751 20 0.6751
DSEY.US Diversey Holdings Ltd 20220203 0 11.24 11.38 10.86 10.87 378000 10.87 down down correct
DSGN.US Design Therapeutics Inc 20220203 0 12.48 13.25 12.47 12.57 170700 12.57 up up correct
DSGX.US The Descartes Systems Group Inc 20220203 0 70.37 70.85 69.43 69.55 197700 69.55 down down correct
DSKE.US Daseke Inc 20220203 0 11.21 11.42 11.03 11.13 723500 11.13 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20220203 0 0.071 0.0994 0.0709 0.0858 360741 0.0858 up up correct
DSP.US Viant Technology Inc 20220203 0 7.34 7.73 7.08 7.13 133107 7.13 down down correct
DSWL.US Deswell Industries Inc 20220203 0 3.83 3.9 3.83 3.9 5300 3.9 up up correct
DTEA.US DAVIDsTEA Inc 20220203 0 3.08 3.11 3.02 3.05 36500 3.05 down down correct
DTIL.US Precision BioSciences Inc 20220203 0 4.37 4.57 4.33 4.36 360300 4.36 down down correct
DTOC.US Digital Transformation Opportunities Corp 20220203 0 9.71 9.71 9.71 9.71 0 9.71
DTOCU.US Digital Transformation Opportunities Corp 20220203 0 9.77 9.77 9.77 9.77 0 9.77
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220203 0 9.97 9.97 9.97 9.97 0 9.97
DTRTU.US DTRT Health Acquisition Corp Unit 20220203 0 10.11 10.11 10.11 10.11 0 10.11
DTRTW.US DTRT Health Acquisition Corp. Warrant 20220203 0 0.3599 0.3599 0.3599 0.3599 100 0.3599
DTSS.US Datasea Inc 20220203 0 1.2 1.28 1.2 1.25 18200 1.25 up up correct
DTST.US Data Storage Corporation 20220203 0 3.19 3.26 3.05 3.22 41700 3.22 up up correct
DTSTW.US Data Storage Corporation 20220203 0 0.5899 0.59 0.5899 0.59 500 0.59 up down incorrect
DUNE.US Dune Acquisition Corporation 20220203 0 9.88 9.9 9.88 9.9 5700 9.9 up up correct
DUNEU.US Dune Acquisition Corporation 20220203 0 10.04 10.04 10.04 10.04 600 10.04
DUO.US Fangdd Network Group Ltd 20220203 0 0.386 0.405 0.366 0.375 154100 0.375 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20220203 0 92.51 93.25 83.095 84.53 634000 84.53 down down correct
DUOT.US Duos Technologies Group Inc 20220203 0 5.05 5.62 5.05 5.62 11800 5.62 up up correct
DVAX.US Dynavax Technologies Corporation 20220203 0 12.15 12.62 12.15 12.37 1728100 12.37 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220203 0 76.01 86.85 75.2 81.09 8724500 81.09 up down incorrect
DWACU.US Digital World Acquisition Corp. Units 20220203 0 89.06 100.335 89.06 93.795 8000 93.795 up down incorrect
DWACW.US Digital World Acquisition Corp. Warrants 20220203 0 25.49 29.2 24.76 27.13 1304643 27.13 up down incorrect
DWSN.US Dawson Geophysical Company 20220203 0 2.35 2.35 2.34 2.34 13500 2.34 down down correct
DXCM.US DexCom Inc 20220203 0 431.42 438.09 416.48 418.73 697600 418.73 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20220203 0 4.72 4.75 4.55 4.66 360300 4.66 down down correct
DXPE.US DXP Enterprises Inc 20220203 0 28.64 28.84 28.19 28.64 106700 28.64
DXYN.US The Dixie Group Inc 20220203 0 4.08 4.22 3.71 3.72 70400 3.72 down down correct
DYAI.US Dyadic International Inc 20220203 0 3.57 3.74 3.57 3.62 36000 3.62 up up correct
DYN.US Dyne Therapeutics Inc 20220203 0 7.13 7.13 6.57 6.58 104983 6.58 down down correct
DYNS.US Dynamics Special Purpose Corp 20220203 0 9.852 9.89 9.842 9.85 96100 9.85 down up incorrect
DYNT.US Dynatronics Corporation 20220203 0 0.8 0.81 0.77 0.81 97900 0.81 up up correct
DZSI.US DZS Inc 20220203 0 14.21 14.36 13.92 13.98 59700 13.98 down down correct
EA.US Electronic Arts Inc 20220203 0 135.28 139.61 134.29 137.29 3409200 137.29 up up correct
EACPU.US Edify Acquisition Corp 20220203 0 9.9 9.9 9.9 9.9 400 9.9
EAR.US Eargo Inc 20220203 0 4.82 5.1 4.78 4.82 667400 4.82
EAST.US Eastside Distilling Inc 20220203 0 0.99 0.99 0.86 0.86 234600 0.86 down down correct
EBAC.US European Biotech Acquisition Corp 20220203 0 9.66 9.75 9.66 9.75 200 9.75 up up correct
EBACU.US European Biotech Acquisition Corp 20220203 0 9.91 9.91 9.9 9.9 1100 9.9 down down correct
EBAY.US eBay Inc 20220203 0 58 58.09 56.93 57.19 6287353 57.19 down down correct
EBAYL.US eBay Inc. NT 56 20220203 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20220203 0 20.92 21.17 20.651 20.7 495500 20.7 down down correct
EBET.US Esports Technologies Inc 20220203 0 11.5 11.78 11.13 11.18 45300 11.18 down down correct
EBIX.US Ebix Inc 20220203 0 28.42 29.04 27.38 27.48 451300 27.48 down down correct
EBMT.US Eagle Bancorp Montana Inc 20220203 0 23 23.25 22.725 23.1 11159 22.9736 up up correct
EBON.US Ebang International Holdings Inc 20220203 0 1.153 1.18 1.12 1.17 1541700 1.17 up down incorrect
EBTC.US Enterprise Bancorp Inc 20220203 0 38.7267 40 38.7267 39.9 9730 39.6949 up down incorrect
ECOL.US US Ecology Inc 20220203 0 28.33 28.59 27.42 27.51 87800 27.51 down down correct
ECOLW.US US Ecology Inc 20220203 0 4.5 4.75 4.1108 4.75 0 4.75 up up correct
ECOR.US electroCore Inc 20220203 0 0.66 0.679 0.62 0.627 350700 0.627 down up incorrect
ECPG.US Encore Capital Group Inc 20220203 0 67.22 67.22 65.69 66.06 321400 66.06 down up incorrect
EDAP.US EDAP TMS S.A 20220203 0 7.31 7.4 7.2 7.29 37100 7.29 down up incorrect
EDIT.US Editas Medicine Inc 20220203 0 17.88 18.39 17.33 17.97 2498600 17.97 up up correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220203 0 9.78 9.78 9.78 9.78 100 9.78
EDNCU.US Endurance Acquisition Corp Unit 20220203 0 9.98 9.98 9.98 9.98 0 9.98
EDRY.US EuroDry Ltd 20220203 0 20.44 21.53 20.44 20.83 40100 20.83 up up correct
EDSA.US Edesa Biotech Inc 20220203 0 4.15 4.16 4.02 4.07 41600 4.07 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20220203 0 1.36 1.41 1.32 1.36 258000 1.36
EDUC.US Educational Development Corporation 20220203 0 7.56 7.65 7.26 7.42 10500 7.42 down down correct
EEFT.US Euronet Worldwide Inc 20220203 0 137.46 139.13 136.51 137.47 885300 137.47 up up correct
EEIQ.US Elite Education Group International Limited 20220203 0 2.92 2.92 2.65 2.9 6600 2.9 down down correct
EFOI.US Energy Focus Inc 20220203 0 1.56 1.5687 1.47 1.5 128299 1.5 down down correct
EFSC.US Enterprise Financial Services Corp 20220203 0 50.04 50.92 49.77 50.24 172100 50.24 up up correct
EFTR.US Effector Therapeutics Inc 20220203 0 5.45 5.455 5.12 5.22 20100 5.22 down up incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20220203 0 0.5199 0.5642 0.48 0.553 15086 0.553 up up correct
EGAN.US eGain Corporation 20220203 0 10 10.27 9.85 10.05 131800 10.05 up up correct
EGBN.US Eagle Bancorp Inc 20220203 0 59.75 60.57 59.29 59.62 176500 59.62 down down correct
EGLE.US Eagle Bulk Shipping Inc 20220203 0 45.38 46.1 44.59 44.78 202600 44.78 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20220203 0 2.22 2.24 2.12 2.12 366354 2.12 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20220203 0 44.78 45.56 44.5 44.62 133400 44.62 down down correct
EH.US EHang Holdings Limited 20220203 0 15.52 16.04 15.38 15.64 212700 15.64 up up correct
EHTH.US eHealth Inc 20220203 0 20.64 20.64 18.54 18.69 534700 18.69 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20220203 0 4.16 4.28 4 4.25 172200 4.25 up down incorrect
EIOMX.US EIOMX 20220203 0 9.53 9.53 9.53 9.53 0 9.53
EJFA.US EJF Acquisition Corp 20220203 0 9.93 9.97 9.93 9.95 16700 9.95 up up correct
EJFAU.US EJF Acquisition Corp 20220203 0 10.145 10.145 10.145 10.145 20 10.145
EJFAW.US EJF Acquisition Corp 20220203 0 1.1924 1.23 1.1924 1.23 5525 1.23 up up correct
EJH.US E 20220203 0 0.74 0.767 0.73 0.74 1746600 0.74
EKSO.US Ekso Bionics Holdings Inc 20220203 0 2.57 2.59 2.5 2.5 24000 2.5 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20220203 0 3.94 3.94 3.59 3.73 27000 3.73 down up incorrect
ELEV.US Elevation Oncology Inc. Common stock 20220203 0 4.07 4.33 3.97 4.12 115400 4.12 up up correct
ELMS.US Forum Merger III Corp 20220203 0 2.5 2.53 2.23 2.36 5399800 2.36 down up incorrect
ELMSW.US Electric Last Mile Solutions Inc 20220203 0 0.4902 0.5001 0.4 0.4949 179854 0.4949 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20220203 0 0.4936 0.4936 0.4533 0.4585 74701 0.4585 down up incorrect
ELSE.US Electro 20220203 0 5.43 5.43 5.24 5.33 3100 5.33 down down correct
ELTK.US Eltek Ltd 20220203 0 3.96 3.96 3.81 3.95 1700 3.95 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20220203 0 8.58 8.905 8.2 8.38 169800 8.38 down up incorrect
ELYS.US Elys Game Technology Corp 20220203 0 2.82 2.983 2.67 2.8 137300 2.8 down down correct
EM.US Smart Share Global Limited 20220203 0 1.92 1.92 1.77 1.81 20802 1.81 down up incorrect
EMBK.US Embark Technology Inc. Common Stock 20220203 0 3.8 3.99 3.6 3.79 1541300 3.79 down down correct
EMBKW.US Embark Technology Inc. Warrants 20220203 0 0.728 0.78 0.6801 0.6801 40513 0.6801 down down correct
EMCF.US Emclaire Financial Corp 20220203 0 29.04 29.04 29.04 29.04 300 29.04
EMKR.US EMCORE Corporation 20220203 0 5.57 5.64 5.49 5.5 234700 5.5 down down correct
EML.US The Eastern Company 20220203 0 24.61 25 24.61 24.65 1563 24.65 up up correct
ENCPU.US Energem Corp Unit 20220203 0 10.11 10.14 10.09 10.135 21400 10.135 up up correct
ENDP.US Endo International plc 20220203 0 3.12 3.21 3.06 3.07 3657900 3.07 down up incorrect
ENERU.US Accretion Acquisition Corp. Unit 20220203 0 10.795 10.795 10.29 10.29 5619 10.29 down up incorrect
ENG.US ENGlobal Corporation 20220203 0 1 1 0.9 0.96 200500 0.96 down down correct
ENJY.US Enjoy Technology Inc 20220203 0 2.9 3.02 2.9 3 87500 3 up up correct
ENJYW.US Enjoy Technology Inc 20220203 0 0.25 0.25 0.24 0.25 6700 0.25
ENLV.US Enlivex Therapeutics Ltd 20220203 0 4.92 5.13 4.76 4.92 60800 4.92
ENNV.US ECP Environmental Growth Opportunities Corp 20220203 0 7.23 7.97 6.83 7.82 71664 7.82 up up correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20220203 0 7.21 7.4 7.09 7.4 623 7.4 up up correct
ENNVW.US ECP Environmental Growth Opportunities Corp 20220203 0 0.3333 0.3768 0.333 0.3768 38543 0.3768 up up correct
ENOB.US Enochian Biosciences Inc 20220203 0 5.42 5.72 5.36 5.37 260300 5.37 down down correct
ENPH.US Enphase Energy Inc 20220203 0 134 139.02 130.07 132.91 2912500 132.91 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220203 0 1.58 1.64 1.51 1.53 203000 1.53 down down correct
ENSG.US The Ensign Group Inc 20220203 0 73.92 75.14 72.33 73.43 216800 73.43 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20220203 0 58.28 59.63 57.7 58.53 138100 58.53 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220203 0 10.07 10.0824 10.07 10.0824 4878 10.0824 up up correct
ENTG.US Entegris Inc 20220203 0 128.76 131.25 125.62 126.11 2457300 126.11 down down correct
ENTX.US Entera Bio Ltd 20220203 0 2.36 2.36 2.195 2.23 45700 2.23 down up incorrect
ENTXW.US Entera Bio Ltd. WT EXP 062723 20220203 0 0.276 0.276 0.276 0.276 250 0.276
ENVB.US Enveric Biosciences Inc 20220203 0 0.63 0.65 0.609 0.63 111800 0.63
ENVX.US Enovix Corporation 20220203 0 15.15 15.715 14.69 14.87 456300 14.87 down down correct
EOLS.US Evolus Inc 20220203 0 7.58 7.97 7.5 7.94 427000 7.94 up up correct
EOSE.US Eos Energy Enterprises Inc 20220203 0 3.64 3.68 3.36 3.43 477000 3.43 down down correct
EOSEW.US Eos Energy Enterprises Inc 20220203 0 1.4 1.4 1.26 1.26 4200 1.26 down down correct
EPAY.US Bottomline Technologies (de) Inc 20220203 0 56.45 56.59 56.41 56.59 1900900 56.59 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20220203 0 9.73 9.75 9.73 9.75 828600 9.75 up down incorrect
EPHYU.US Epiphany Technology Acquisition Corp 20220203 0 9.835 9.865 9.835 9.855 13100 9.855 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20220203 0 0.39 0.4029 0.3384 0.375 2742 0.375 down down correct
EPIX.US ESSA Pharma Inc 20220203 0 9.74 10.08 8.91 9.56 84200 9.56 down down correct
EPSN.US Epsilon Energy Ltd 20220203 0 5.7 5.79 5.3 5.56 27300 5.56 down down correct
EPZM.US Epizyme Inc 20220203 0 1.4 1.41 1.28 1.38 6015600 1.38 down down correct
EQ.US Equillium Inc 20220203 0 3.94 4.01 3.8 3.94 77400 3.94
EQBK.US Equity Bancshares Inc 20220203 0 32.05 32.69 31.3 32.49 44800 32.49 up up correct
EQIX.US Equinix Inc. (REIT) 20220203 0 710.58 719.03 704.13 712.91 438600 712.91 up down incorrect
EQOS.US Diginex Limited 20220203 0 1.48 1.56 1.48 1.52 289000 1.52 up up correct
ERAS.US Erasca Inc. Common Stock 20220203 0 10.76 11.53 10.76 11.15 644600 11.15 up down incorrect
ERES.US East Resources Acquisition Company 20220203 0 9.9 9.9 9.87 9.89 1200 9.89 down down correct
ERESU.US East Resources Acquisition Company 20220203 0 10.06 10.06 10.06 10.06 600 10.06
ERESW.US East Resources Acquisition Company 20220203 0 0.3365 0.35 0.33 0.34 29842 0.34 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220203 0 12.51 12.61 12.48 12.5 8865700 12.5 down down correct
ERIE.US Erie Indemnity Company 20220203 0 184.05 184.54 182 182.96 58700 182.96 down up incorrect
ERII.US Energy Recovery Inc 20220203 0 19.54 19.67 18.94 19.01 180300 19.01 down down correct
ERYP.US ERYTECH Pharma S.A 20220203 0 1.85 2.03 1.83 1.9 39400 1.9 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20220203 0 10.06 10.06 10.06 10.06 0 10.06
ESBK.US Elmira Savings Bank 20220203 0 22.87 22.87 22.87 22.87 66 22.87
ESCA.US Escalade Incorporated 20220203 0 14.15 14.21 13.77 14.05 22600 14.05 down down correct
ESEA.US Euroseas Ltd 20220203 0 32.5 33.24 31.52 31.75 73300 31.75 down down correct
ESGR.US Enstar Group Limited 20220203 0 268.03 269.6 263.46 264.38 43100 264.38 down down correct
ESGRO.US Enstar Group Limited 20220203 0 26.38 26.4799 26.3426 26.38 6065 25.9412
ESGRP.US Enstar Group Limited 20220203 0 27.63 27.63 27.37 27.4125 16714 26.9565 down down correct
ESLT.US Elbit Systems Ltd 20220203 0 168.84 168.84 166.53 167.12 23400 167.12 down down correct
ESPR.US Esperion Therapeutics Inc 20220203 0 4.1 4.22 3.8 3.8 1096400 3.8 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20220203 0 35.74 36.255 35 36 24500 36 up up correct
ESSA.US ESSA Bancorp Inc 20220203 0 17.53 17.55 17.53 17.55 1000 17.55 up up correct
ESSC.US East Stone Acquisition Corporation 20220203 0 10.65 10.78 10.56 10.7 236500 10.7 up down incorrect
ESSCR.US East Stone Acquisition Corporation 20220203 0 0.45 0.45 0.4152 0.4152 10163 0.4152 down down correct
ESSCU.US East Stone Acquisition Corporation 20220203 0 11.06 11.06 11.06 11.06 0 11.06
ESSCW.US East Stone Acquisition Corporation 20220203 0 0.2801 0.3501 0.28 0.35 28707 0.35 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20220203 0 52.81 53.89 51.51 51.64 159300 51.64 down down correct
ET.US PE 20220203 0 24.89 24.94 24.62 24.83 63423 24.83 down up incorrect
ETAC.US E.Merge Technology Acquisition Corp 20220203 0 9.84 9.88 9.84 9.87 136400 9.87 up down incorrect
ETACU.US E.Merge Technology Acquisition Corp 20220203 0 9.97 9.97 9.97 9.97 0 9.97
ETACW.US E.Merge Technology Acquisition Corp 20220203 0 0.385 0.39 0.3305 0.335 40468 0.335 down down correct
ETNB.US 89bio Inc 20220203 0 5.44 5.5 4.95 5.23 315000 5.23 down down correct
ETON.US Eton Pharmaceuticals Inc 20220203 0 3.54 3.6 3.4 3.45 102700 3.45 down down correct
ETSY.US Etsy Inc 20220203 0 133.745 135.86 125.37 126.96 7790800 126.96 down up incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20220203 0 1.75 1.79 1.68 1.78 534600 1.78 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220203 0 9.77 9.81 9.77 9.81 1100 9.81 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20220203 0 9.9 9.91 9.88 9.88 565300 9.88 down down correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20220203 0 0.3915 0.4 0.38 0.3984 8079 0.3984 up up correct
EVBG.US Everbridge Inc 20220203 0 51.14 52.405 49.81 50.02 954000 50.02 down down correct
EVCM.US EverCommerce Inc. Common Stock 20220203 0 11.64 11.94 11.52 11.64 58800 11.64
EVER.US EverQuote Inc 20220203 0 15.93 16.32 15.62 15.8 303900 15.8 down down correct
EVFM.US Evofem Biosciences Inc 20220203 0 0.43 0.436 0.411 0.435 2000700 0.435 up up correct
EVGN.US Evogene Ltd 20220203 0 1.3 1.32 1.28 1.3 122000 1.3
EVGO.US EVgo Inc. Class A Common Stock 20220203 0 8 8.21 7.66 7.67 2032700 7.67 down down correct
EVGOW.US EVgo Equity Warrants 20220203 0 1.92 2.138 1.92 1.95 20400 1.95 up up correct
EVK.US Ever 20220203 0 1.94 2.08 1.94 2.06 6600 2.06 up up correct
EVLO.US Evelo Biosciences Inc 20220203 0 4.44 4.54 4.33 4.4 231800 4.4 down down correct
EVLV.US Newhold Investment Corp 20220203 0 3.26 3.29 3.14 3.16 311500 3.16 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20220203 0 0.4703 0.4703 0.4703 0.4703 500 0.4703
EVOJ.US Evo Acquisition Corp 20220203 0 9.69 9.69 9.69 9.69 0 9.69
EVOJU.US Evo Acquisition Corp 20220203 0 9.91 9.91 9.91 9.91 0 9.91
EVOK.US Evoke Pharma Inc 20220203 0 0.544 0.55 0.52 0.52 41600 0.52 down down correct
EVOL.US Evolving Systems Inc 20220203 0 2.05 2.05 1.85 1.85 241500 1.85 down down correct
EVOP.US EVO Payments Inc 20220203 0 23.61 23.81 23.02 23.15 208200 23.15 down down correct
EWBC.US East West Bancorp Inc 20220203 0 85.99 87.39 85.12 85.89 809400 85.49 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20220203 0 24.86 25.23 23.84 24.39 252300 24.39 down down correct
EWTX.US Edgewise Therapeutics Inc 20220203 0 12.88 13.515 12.5 12.62 181254 12.62 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20220203 0 19.01 19.01 17.05 18.06 172700 18.06 down down correct
EXAS.US Exact Sciences Corporation 20220203 0 74.2 76.66 73.1 75.09 1851300 75.09 up up correct
EXC.US Exelon Corporation 20220203 0 42.19 44.02 42.19 43.79 25588400 43.79 up up correct
EXEL.US Exelixis Inc 20220203 0 17.85 18.11 17.76 17.95 1341900 17.95 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20220203 0 25.73 26.98 24.94 25.42 288600 25.42 down down correct
EXLS.US ExlService Holdings Inc 20220203 0 120.11 122.14 120.02 121.39 245500 121.39 up up correct
EXPD.US Expeditors International of Washington Inc 20220203 0 113.71 113.86 110.9 111.07 1498500 111.07 down down correct
EXPE.US Expedia Group Inc 20220203 0 182.45 186.05 181.34 183.66 1935985 183.66 up up correct
EXPI.US eXp World Holdings Inc 20220203 0 25.78 27.163 25.57 26.19 1046200 26.19 up up correct
EXPO.US Exponent Inc 20220203 0 92.89 94.33 92.18 92.39 135700 92.39 down down correct
EXTR.US Extreme Networks Inc 20220203 0 12.28 12.36 11.9 12.04 1681600 12.04 down down correct
EYE.US National Vision Holdings Inc 20220203 0 39.32 39.86 38.72 38.97 427300 38.97 down down correct
EYEN.US Eyenovia Inc 20220203 0 2.95 2.97 2.88 2.92 88600 2.92 down down correct
EYES.US Second Sight Medical Products Inc 20220203 0 1.39 1.4 1.32 1.34 233500 1.34 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20220203 0 0.26 0.26 0.26 0.26 28 0.26
EYPT.US EyePoint Pharmaceuticals Inc 20220203 0 9.55 9.7 9.03 9.19 176600 9.19 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20220203 0 1.18 1.24 1.15 1.19 50500 1.19 up up correct
EZGO.US EZGO Technologies Ltd 20220203 0 1.11 1.11 1.045 1.05 22700 1.05 down down correct
EZPW.US EZCORP Inc 20220203 0 6.53 7 6.43 6.7 501500 6.7 up up correct
FA.US First Advantage Corporation Common Stock 20220203 0 16.73 17 16.35 16.44 316100 16.44 down down correct
FAMI.US Farmmi Inc 20220203 0 0.2 0.2 0.19 0.2 18387500 0.2
FANG.US Diamondback Energy Inc 20220203 0 129.43 130.6 126.74 129.39 1822000 129.39 down down correct
FANH.US Fanhua Inc 20220203 0 6.65 6.97 6.43 6.61 26200 6.61 down down correct
FARM.US Farmer Bros. Co 20220203 0 6.33 6.41 6.04 6.08 321800 6.08 down down correct
FARO.US FARO Technologies Inc 20220203 0 52.8 53.62 52.03 52.17 76300 52.17 down down correct
FAST.US Fastenal Company 20220203 0 57.07 57.65 56.16 56.38 3121700 56.38 down down correct
FAT.US FAT Brands Inc 20220203 0 10.03 10.75 10.03 10.25 18494 10.1301 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20220203 0 10.37 10.92 10.37 10.92 2600 10.7949 up up correct
FATBP.US FAT Brands Inc 20220203 0 18.51 18.51 17.84 18.08 19900 17.9097 down down correct
FATBW.US FAT Brands Inc 20220203 0 8.39 8.39 8.39 8.39 1 8.39
FATE.US Fate Therapeutics Inc 20220203 0 37.99 39.99 37.64 37.84 761700 37.84 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20220203 0 10.1 10.1 10.1 10.1 0 10.1
FB.US Meta Platforms Inc. 20220203 0 244.65 248 235.75 237.76 188119900 237.76 down down correct
FBIO.US Fortress Biotech Inc 20220203 0 1.99 2.02 1.9 1.92 293400 1.92 down up incorrect
FBIOP.US Fortress Biotech Inc 20220203 0 25.87 25.87 25.59 25.7964 2622 25.5996 down down correct
FBIZ.US First Business Financial Services Inc 20220203 0 33.51 34.22 33.51 33.98 14300 33.782 up up correct
FBMS.US The First Bancshares Inc 20220203 0 35.93 36.82 35.5 36.15 116635 35.9881 up up correct
FBNC.US First Bancorp 20220203 0 43.03 44.03 42.7 42.9 173500 42.9 down down correct
FBRT.US PE 20220203 0 24.71 24.9067 24.6601 24.75 11872 24.75 up down incorrect
FBRX.US Forte Biosciences Inc 20220203 0 1.67 1.76 1.63 1.67 311000 1.67
FCAP.US First Capital Inc 20220203 0 40.06 40.58 40.05 40.58 1400 40.58 up up correct
FCBC.US First Community Bankshares Inc 20220203 0 30.41 30.78 30.02 30.22 22026 29.949 down down correct
FCCO.US First Community Corporation 20220203 0 20.86 20.86 20.39 20.67 4000 20.67 down down correct
FCEL.US FuelCell Energy Inc 20220203 0 4.01 4.28 3.99 4.07 21628800 4.07 up up correct
FCFS.US FirstCash Inc 20220203 0 69.66 70.69 68.75 69.36 170200 69.36 down down correct
FCNCA.US First Citizens BancShares Inc 20220203 0 778.83 787.14 767.5 770.4 90900 770.4 down down correct
FCNCP.US First Citizens BancShares Inc 20220203 0 25.7 25.7 25.401 25.66 32600 25.66 down up incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20220203 0 4.54 4.55 4.45 4.5 12700 4.5 down down correct
FCREX.US FCREX 20220203 0 13.19 13.19 13.19 13.19 0 13.19
FCRIX.US FCRIX 20220203 0 13.23 13.23 13.23 13.23 0 13.23
FCRUX.US FCRUX 20220203 0 13.17 13.17 13.17 13.17 0 13.17
FCUV.US Focus Universal Inc. Common Stock 20220203 0 8.65 8.68 7.69 8.68 19800 8.68 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20220203 0 50.65 50.65 50.2 50.2 2200 50.2 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20220203 0 15.19 16.01 15.11 15.28 370200 15.28 up down incorrect
FDUS.US Fidus Investment Corporation 20220203 0 18.28 18.44 18.1 18.1 45000 18.1 down down correct
FECAX.US FECAX 20220203 0 26.18 26.18 26.18 26.18 0 26.18
FEIM.US Frequency Electronics Inc 20220203 0 8.75 8.97 8.75 8.85 3500 8.85 up up correct
FELE.US Franklin Electric Co. Inc 20220203 0 87.76 87.76 84.26 84.44 149900 84.44 down up incorrect
FEMY.US Femasys Inc. Common Stock 20220203 0 2.91 3.09 2.91 2.99 68900 2.99 up up correct
FENC.US Fennec Pharmaceuticals Inc 20220203 0 4.7 4.7 4.6 4.68 25800 4.68 down up incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20220203 0 10.15 10.15 10.15 10.15 0 10.15
FFBC.US First Financial Bancorp 20220203 0 25.17 25.78 25.05 25.16 319000 25.16 down down correct
FFBW.US FFBW Inc 20220203 0 11.98 11.98 11.98 11.98 11 11.98
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220203 0 7.24 7.63 7.22 7.56 2100 7.56 up down incorrect
FFIC.US Flushing Financial Corporation 20220203 0 23.53 23.73 23.31 23.43 141700 23.43 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20220203 0 4.03 4.31 4.014 4.1 1096300 4.1 up down incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20220203 0 0.7698 0.7698 0.6 0.6249 15526 0.6249 down down correct
FFIN.US First Financial Bankshares Inc 20220203 0 47.18 47.72 46.64 47.18 2261400 47.18
FFIV.US F5 Networks Inc 20220203 0 199.95 206.87 199.46 204.24 1018200 204.24 up up correct
FFNW.US First Financial Northwest Inc 20220203 0 16.61 16.75 16.6 16.61 11100 16.61
FFWM.US First Foundation Inc 20220203 0 25.91 26.56 25.72 26.08 279255 25.9741 up up correct
FGBI.US First Guaranty Bancshares Inc 20220203 0 20.29 20.29 20.05 20.27 4000 20.27 down down correct
FGBIP.US First Guaranty Bancshares Inc 20220203 0 27 27 27 27 0 26.5792
FGEN.US FibroGen Inc 20220203 0 14.53 14.67 14.27 14.41 616400 14.41 down down correct
FGF.US FG Financial Group Inc 20220203 0 3.33 3.47 3.312 3.45 25800 3.45 up up correct
FGFPP.US FG Financial Group Inc 20220203 0 20.6 20.6 19.097 19.9 12200 19.9 down down correct
FHB.US First Hawaiian Inc 20220203 0 28.68 28.95 28.39 28.53 391400 28.53 down down correct
FHLTU.US Future Health Esg Corp Unit 20220203 0 10.01 10.01 9.99 10.01 31700 10.01
FHN.US PF 20220203 0 24 24 23.35 23.35 22292 23.35 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20220203 0 14.16 14.74 13.44 13.54 86100 13.54 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20220203 0 10.06 10.06 10.06 10.06 200 10.06
FIBK.US First Interstate BancSystem Inc 20220203 0 37.15 37.205 36.01 36.2 2002393 35.8126 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220203 0 9.68 9.68 9.68 9.68 8 9.68
FICVU.US Frontier Investment Corp Units 20220203 0 9.9 9.9 9.9 9.9 0 9.9
FICVW.US Frontier Investment Corp Warrants 20220203 0 0.5698 0.5698 0.5698 0.5698 33 0.5698
FINM.US Marlin Technology Corporation 20220203 0 9.72 9.76 9.72 9.76 5800 9.76 up up correct
FINMU.US Marlin Technology Corporation 20220203 0 9.88 9.88 9.88 9.88 2100 9.88
FINMW.US Marlin Technology Corporation 20220203 0 0.6598 0.6598 0.5249 0.5249 400 0.5249 down down correct
FINW.US FinWise Bancorp Common Stock 20220203 0 18.24 19.62 17.795 18.95 30500 18.95 up up correct
FISI.US Financial Institutions Inc 20220203 0 32.26 32.91 32.13 32.51 59100 32.51 up down incorrect
FISV.US Fiserv Inc 20220203 0 107.95 108.36 106.16 106.28 3609100 106.28 down up incorrect
FITB.US Fifth Third Bancorp 20220203 0 46.82 47.44 46.09 46.18 5592200 46.18 down down correct
FITBI.US Fifth Third Bancorp 20220203 0 27.15 27.23 26.85 26.88 41700 26.88 down down correct
FITBO.US Fifth Third Bancorp 20220203 0 25.23 25.23 24.972 25.09 19500 25.09 down up incorrect
FITBP.US Fifth Third Bancorp 20220203 0 25.65 25.65 25.51 25.55 5400 25.55 down down correct
FIVE.US Five Below Inc 20220203 0 164.86 172.44 163.14 166.99 798500 166.99 up up correct
FIVN.US Five9 Inc 20220203 0 122.49 127.38 120.93 122.98 1883900 122.98 up up correct
FIXX.US Homology Medicines Inc 20220203 0 3.62 3.85 3.61 3.68 487900 3.68 up down incorrect
FIZZ.US National Beverage Corp 20220203 0 44.12 44.56 43.57 43.62 134300 43.62 down down correct
FKWL.US Franklin Wireless Corp 20220203 0 4.06 4.25 4.06 4.16 11000 4.16 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20220203 0 9.75 9.75 9.75 9.75 0 9.75
FLACU.US Frazier Lifesciences Acquisition Corporation 20220203 0 9.9 9.917 9.9 9.917 1000 9.917 up down incorrect
FLACW.US Frazier Lifesciences Acquisition Corp 20220203 0 0.499 0.499 0.499 0.499 0 0.499
FLDM.US Fluidigm Corporation 20220203 0 3.32 3.44 3.19 3.27 2282700 3.27 down down correct
FLEX.US Flex Ltd 20220203 0 17.59 18.15 16.77 17.46 15246700 17.46 down down correct
FLGC.US Flora Growth Corp 20220203 0 1.67 1.72 1.614 1.68 494400 1.68 up up correct
FLGT.US Fulgent Genetics Inc 20220203 0 64.18 65.49 62.87 63.15 296300 63.15 down down correct
FLIC.US The First of Long Island Corporation 20220203 0 21.71 22.27 21.61 22.14 72100 22.14 up up correct
FLL.US Full House Resorts Inc 20220203 0 8.08 8.25 7.95 8.07 308900 8.07 down down correct
FLMN.US Falcon Minerals Corporation 20220203 0 5.2 5.34 5.15 5.18 712200 5.18 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220203 0 0.1599 0.16 0.1593 0.16 16909 0.16 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20220203 0 17.69 17.69 15.35 15.61 1644800 15.61 down down correct
FLNT.US Fluent Inc 20220203 0 1.52 1.56 1.44 1.46 232700 1.46 down down correct
FLUX.US Flux Power Holdings Inc 20220203 0 3.2 3.2509 3.12 3.12 17256 3.12 down down correct
FLWS.US 1 20220203 0 15.73 16.09 15.11 15.45 1591400 15.45 down down correct
FLXS.US Flexsteel Industries Inc 20220203 0 23.89 24.11 23 23.09 38500 23.09 down down correct
FLYW.US Flywire Corporation 20220203 0 27.39 28.38 27.21 27.45 753000 27.45 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20220203 0 31.18 31.23 30.9 30.9 1500 30.9 down down correct
FMBH.US First Mid Bancshares Inc 20220203 0 40.17 40.91 39.72 40.1 26067 39.8921 down up incorrect
FMBI.US First Midwest Bancorp Inc 20220203 0 20.9 21.04 20.71 20.81 754900 20.81 down down correct
FMBIO.US First Midwest Bancorp Inc 20220203 0 27.3 27.3 26.52 26.77 13200 26.77 down down correct
FMBIP.US First Midwest Bancorp Inc 20220203 0 27 27 26.68 26.85 10300 26.85 down up incorrect
FMIV.US Forum Merger IV Corporation 20220203 0 9.72 9.74 9.72 9.74 43700 9.74 up up correct
FMIVU.US Forum Merger IV Corporation 20220203 0 9.88 9.88 9.88 9.88 0 9.88
FMIVW.US Forum Merger IV Corporation 20220203 0 0.5 0.51 0.45 0.45 249664 0.45 down down correct
FMNB.US Farmers National Banc Corp 20220203 0 17.43 17.64 17.27 17.33 66500 17.33 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20220203 0 10.92 11.62 10.62 10.86 464100 10.86 down up incorrect
FNCB.US FNCB Bancorp Inc 20220203 0 9.03 9.2 8.99 9.2 10600 9.2 up up correct
FNCH.US Finch Therapeutics Group Inc 20220203 0 8.33 8.99 8.25 8.29 62800 8.29 down down correct
FNHC.US FedNat Holding Company 20220203 0 1.42 1.44 1.36 1.39 115700 1.39 down down correct
FNKO.US Funko Inc 20220203 0 17.44 17.66 17.22 17.32 511600 17.32 down down correct
FNLC.US The First Bancorp Inc 20220203 0 31.53 31.64 31.13 31.34 14200 31.34 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20220203 0 10.06 10.06 10.05 10.05 300 10.05 down down correct
FNWB.US First Northwest Bancorp 20220203 0 23.25 23.3688 22.84 23 13204 22.9308 down down correct
FNWD.US Finward Bancorp Common Stock 20220203 0 47.5 48 47.5 48 1900 48 up up correct
FOCS.US Focus Financial Partners Inc 20220203 0 51.41 52.53 51.05 51.14 316800 51.14 down up incorrect
FOLD.US Amicus Therapeutics Inc 20220203 0 8.92 9.14 8.8 8.85 3572700 8.85 down down correct
FONR.US FONAR Corporation 20220203 0 15.8 16.04 15.56 15.6 8800 15.6 down down correct
FORA.US Forian Inc 20220203 0 8.07 8.132 7.97 7.99 41400 7.99 down down correct
FORD.US Forward Industries Inc 20220203 0 1.52 1.59 1.52 1.53 42300 1.53 up up correct
FORM.US FormFactor Inc 20220203 0 43.55 43.61 40.33 40.56 826900 40.56 down down correct
FORR.US Forrester Research Inc 20220203 0 53.96 54.39 53.27 53.35 27500 53.35 down down correct
FORTY.US Formula Systems (1985) Ltd 20220203 0 113.9 114.05 110.2 111.2 11500 111.2 down down correct
FOSL.US Fossil Group Inc 20220203 0 10.99 11.5 10.99 11.05 721200 11.05 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220203 0 25.16 25.25 25.16 25.16 3800 25.16
FOUNU.US Founder SPAC Units 20220203 0 10.28 10.28 10.28 10.28 227 10.28
FOX.US Fox Corporation 20220203 0 37.25 37.75 36.99 37.45 707800 37.45 up up correct
FOXA.US Fox Corporation 20220203 0 40.575 41.13 40.23 40.9 2345609 40.9 up up correct
FOXF.US Fox Factory Holding Corp 20220203 0 127.06 130.03 125.68 126.39 186000 126.39 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220203 0 9.96 9.97 9.96 9.97 200 9.97 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20220203 0 10.297 10.297 10.297 10.297 0 10.297
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220203 0 0.28 0.28 0.28 0.28 62 0.28
FPAY.US FlexShopper Inc 20220203 0 1.7 1.77 1.7 1.71 66200 1.71 up up correct
FRAF.US Franklin Financial Services Corporation 20220203 0 33.75 33.75 33.75 33.75 0 33.75
FRBA.US First Bank 20220203 0 14.16 14.46 14.05 14.16 44954 14.1006
FRBK.US Republic First Bancorp Inc 20220203 0 5.15 5.25 5.11 5.17 1265200 5.17 up up correct
FREE.US Whole Earth Brands Inc 20220203 0 9.06 9.29 9 9.18 232800 9.18 up down incorrect
FREEW.US FREEW 20220203 0 0.8 0.8 0.8 0.8 1050 0.8
FREQ.US Frequency Therapeutics Inc 20220203 0 5.29 5.66 5 5.05 235600 5.05 down down correct
FRG.US Franchise Group Inc 20220203 0 50.29 51.71 49.78 49.98 244200 49.98 down down correct
FRGAP.US Franchise Group Inc 20220203 0 25.88 26 25.68 25.875 12200 25.875 down up incorrect
FRGI.US Fiesta Restaurant Group Inc 20220203 0 9.29 9.37 9.01 9.17 48800 9.17 down down correct
FRHC.US Freedom Holding Corp 20220203 0 63.9 64.37 63.25 63.33 217800 63.33 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20220203 0 10.11 10.11 10.11 10.11 0 10.11
FRLN.US Freeline Therapeutics Holdings plc 20220203 0 1.19 1.23 1.171 1.2 361900 1.2 up up correct
FRME.US First Merchants Corporation 20220203 0 42.7 43.24 42.5 42.72 212479 42.72 up up correct
FROG.US JFrog Ltd 20220203 0 25 25.5 24.6 24.63 543500 24.63 down down correct
FRON.US Frontier Acquisition Corp 20220203 0 9.69 9.69 9.69 9.69 200 9.69
FRONU.US Frontier Acquisition Corp 20220203 0 9.89 9.89 9.84 9.842 634300 9.842 down down correct
FRONW.US Frontier Acquisition Corp 20220203 0 0.6842 0.6842 0.6842 0.6842 100 0.6842
FROPX.US FROPX 20220203 0 22.82 22.82 22.82 22.82 0 22.82
FRPH.US FRP Holdings Inc 20220203 0 55.06 55.46 55 55.02 6700 55.02 down down correct
FRPT.US Freshpet Inc 20220203 0 89.95 91.46 88.02 89.8 301500 89.8 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20220203 0 9.84 9.85 9.81 9.83 275100 9.83 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20220203 0 9.96 9.96 9.96 9.96 0 9.96
FRSGW.US First Reserve Sustainable Growth Corp 20220203 0 0.4599 0.4698 0.45 0.45 33618 0.45 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20220203 0 21.09 21.48 19 19.01 1766300 19.01 down up incorrect
FRST.US Primis Financial Corp 20220203 0 14.78 15 14.5844 14.79 34772 14.6901 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20220203 0 1.37 1.38 1.29 1.31 346800 1.31 down down correct
FRTA.US Forterra Inc 20220203 0 23.54 23.58 23.51 23.55 312400 23.55 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20220203 0 9.87 9.87 9.87 9.87 0 9.87
FSBC.US Five Star Bancorp 20220203 0 29.01 30.68 29.01 30.43 36100 30.28 up up correct
FSBW.US FS Bancorp Inc 20220203 0 32.9 33.63 32.86 33.33 8411 33.1282 up up correct
FSEA.US First Seacoast Bancorp 20220203 0 10.25 10.25 10.25 10.25 19 10.25
FSFG.US First Savings Financial Group Inc 20220203 0 26.15 26.3 25.56 26.25 10300 26.25 up up correct
FSLR.US First Solar Inc 20220203 0 72.23 74.21 71.02 71.28 2220300 71.28 down up incorrect
FSRX.US FinServ Acquisition Corp. II 20220203 0 9.7 9.705 9.69 9.69 13000 9.69 down up incorrect
FSRXU.US FinServ Acquisition Corp. II 20220203 0 9.81 9.81 9.8 9.8 16100 9.8 down down correct
FSRXW.US FinServ Acquisition Corp. II 20220203 0 0.477 0.477 0.477 0.477 100 0.477
FSSI.US Fortistar Sustainable Solutions Corp 20220203 0 9.72 9.77 9.72 9.77 1200 9.77 up up correct
FSSIU.US Fortistar Sustainable Solutions Corp 20220203 0 9.98 9.99 9.98 9.99 1600 9.99 up down incorrect
FSSIW.US Fortistar Sustainable Solutions Corp 20220203 0 0.4159 0.4799 0.4159 0.4301 4383 0.4301 up up correct
FSTR.US L.B. Foster Company 20220203 0 15.68 15.68 15.15 15.56 11200 15.56 down down correct
FSTX.US F 20220203 0 3.81 3.81 3.55 3.61 69100 3.61 down up incorrect
FSV.US FirstService Corporation 20220203 0 158.01 158.88 155.23 155.55 107800 155.55 down down correct
FTAA.US FTAC Athena Acquisition Corp 20220203 0 9.85 9.88 9.85 9.88 1400 9.88 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20220203 0 9.99 9.99 9.98 9.98 600 9.98 down down correct
FTAAW.US FTAC Athena Acquisition Corp 20220203 0 0.52 0.639 0.52 0.62 100251 0.62 up up correct
FTAI.US PC 20220203 0 26.84 26.8514 26.6006 26.78 2950 26.78 down up incorrect
FTCI.US FTC Solar Inc 20220203 0 3.95 4 3.69 3.71 761300 3.71 down down correct
FTCV.US Fintech Acquisition Corp. V 20220203 0 9.89 9.9 9.88 9.88 109300 9.88 down down correct
FTCVU.US Fintech Acquisition Corp. V 20220203 0 10.16 10.17 10.16 10.17 500 10.17 up up correct
FTCVW.US Fintech Acquisition Corp. V 20220203 0 0.9 0.92 0.86 0.91 75200 0.91 up up correct
FTDR.US Frontdoor Inc 20220203 0 36.92 37.08 35.88 35.92 635300 35.92 down down correct
FTEK.US Fuel Tech Inc 20220203 0 1.14 1.17 1.11 1.13 117000 1.13 down down correct
FTFT.US Future FinTech Group Inc 20220203 0 0.79 0.82 0.77 0.8 562200 0.8 up up correct
FTHM.US Fathom Holdings Inc 20220203 0 12.81 13.2 12.71 12.93 58800 12.93 up up correct
FTNT.US Fortinet Inc 20220203 0 299.48 310.53 295.37 297 1771500 297 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20220203 0 9.75 9.75 9.69 9.72 500 9.72 down down correct
FTPAU.US FTAC Parnassus Acquisition Corp 20220203 0 9.807 9.807 9.807 9.807 0 9.807
FTRP.US Field Trip Health Ltd. Common Shares 20220203 0 1.88 1.91 1.72 1.76 76900 1.76 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220203 0 9.73 9.78 9.73 9.78 200 9.78 up up correct
FTVIU.US FinTech Acquisition Corp. VI Units 20220203 0 9.865 9.865 9.865 9.865 300 9.865
FULC.US Fulcrum Therapeutics Inc 20220203 0 11.21 11.57 10.6 10.73 338000 10.73 down down correct
FULT.US Fulton Financial Corporation 20220203 0 18.19 18.38 17.94 18.06 869000 18.06 down down correct
FULTP.US Fulton Financial Corporation 20220203 0 25.05 25.05 24.85 24.96 14800 24.96 down down correct
FUNC.US First United Corporation 20220203 0 19.63 19.77 19.5 19.63 2500 19.63
FUND.US Sprott Focus Trust Inc 20220203 0 8.24 8.32 8.23 8.27 53900 8.27 up up correct
FUSB.US First US Bancshares Inc 20220203 0 10.97 11 10.76 10.76 4500 10.76 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20220203 0 7.5882 7.68 7.03 7.5 66208 7.5 down down correct
FUTU.US Futu Holdings Limited 20220203 0 41.57 43.47 40.96 41.45 2423900 41.45 down down correct
FUV.US Arcimoto Inc 20220203 0 5.62 5.74 5.53 5.61 514700 5.61 down down correct
FVCB.US FVCBankcorp Inc 20220203 0 20.87 21.06 20.45 20.86 47300 20.86 down down correct
FVE.US Five Star Senior Living Inc 20220203 0 2.95 2.9898 2.8 2.89 28228 2.89 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20220203 0 9.8 9.8 9.79 9.79 800 9.79 down down correct
FWBI.US First Wave BioPharma Inc 20220203 0 1.32 1.359 1.3 1.31 76600 1.31 down down correct
FWONA.US Formula One Group 20220203 0 54.6 55.36 54.54 54.54 144800 54.54 down down correct
FWONK.US Formula One Group 20220203 0 60.12 60.81 59.65 59.85 1025400 59.85 down down correct
FWRD.US Forward Air Corporation 20220203 0 109.07 110.15 107.66 107.79 88078 107.79 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220203 0 14.93 15.22 14.79 14.95 106700 14.95 up down incorrect
FXNC.US First National Corporation 20220203 0 22.99 22.99 22.99 22.99 40 22.99
FYBR.US Frontier Communications Parent Inc 20220203 0 26.6 27.02 26.31 26.35 648200 26.35 down down correct
GABC.US German American Bancorp Inc 20220203 0 39.79 40.24 39.4 39.49 39842 39.2707 down up incorrect
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220203 0 9.92 9.92 9.92 9.92 15 9.92
GACQU.US Global Consumer Acquisition Corp. Unit 20220203 0 10.09 10.09 10.09 10.09 0 10.09
GACQW.US Global Consumer Acquisition Corp. Warrant 20220203 0 0.4899 0.4899 0.45 0.45 10 0.4001 down down correct
GAIA.US Gaia Inc 20220203 0 7.24 7.42 6.99 7.13 59000 7.13 down down correct
GAIN.US Gladstone Investment Corporation 20220203 0 15.98 16.13 15.63 15.71 109200 15.71 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220203 0 25.4 25.4 25.34 25.34 7600 25.34 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220203 0 25.28 25.3 25.18 25.3 7500 25.3 up down incorrect
GALT.US Galectin Therapeutics Inc 20220203 0 2.11 2.15 2 2.06 41500 2.06 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220203 0 10.01 10.355 9.78 9.79 27100 9.79 down up incorrect
GAMC.US Golden Arrow Merger Corp 20220203 0 9.66 9.72 9.66 9.7 300 9.7 up up correct
GAMCU.US Golden Arrow Merger Corp 20220203 0 9.91 9.91 9.91 9.91 0 9.91
GAME.US Engine Media Holdings Inc. Common Stock 20220203 0 3.08 3.13 2.75 2.83 109900 2.83 down down correct
GAN.US GAN Limited 20220203 0 6.54 6.72 6.32 6.37 533738 6.37 down down correct
GANX.US Gain Therapeutics Inc 20220203 0 4.32 4.765 4.29 4.55 112800 4.55 up up correct
GASS.US StealthGas Inc 20220203 0 2.08 2.18 2.02 2.05 41700 2.05 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220203 0 9.81 9.81 9.81 9.81 400 9.81
GATEU.US Marblegate Acquisition Corp. Unit 20220203 0 9.92 9.92 9.92 9.92 0 9.92
GATEW.US Marblegate Acquisition Corp. Warrant 20220203 0 0.38 0.38 0.38 0.38 100000 0.38
GBCI.US Glacier Bancorp Inc 20220203 0 51.36 52 50.79 50.98 300500 50.98 down down correct
GBDC.US Golub Capital BDC Inc 20220203 0 15.87 15.92 15.78 15.82 379810 15.82 down up incorrect
GBIO.US Generation Bio Co 20220203 0 6.03 6.205 5.8 5.88 390900 5.88 down down correct
GBLI.US Global Indemnity Group LLC 20220203 0 26.47 26.5 26.05 26.05 2700 26.05 down down correct
GBNH.US Greenbrook TMS Inc 20220203 0 4.1 4.1 4.1 4.1 0 4.1
GBNY.US Generations Bancorp NY Inc 20220203 0 11.82 11.82 11.82 11.82 51 11.82
GBOX.US GreenBox POS 20220203 0 3.46 3.62 3.38 3.45 355300 3.45 down down correct
GBRG.US Goldenbridge Acquisition Limited 20220203 0 9.98 10.03 9.975 10.03 17400 10.03 up up correct
GBRGR.US Goldenbridge Acquisition Limited 20220203 0 0.19 0.19 0.19 0.19 100 0.19
GBRGU.US Goldenbridge Acquisition Limited 20220203 0 10.22 10.22 10.22 10.22 0 10.22
GBS.US GBS Inc 20220203 0 0.882 0.908 0.85 0.9 140100 0.9 up up correct
GBT.US Global Blood Therapeutics Inc 20220203 0 27.07 28.33 27.06 27.27 809500 27.27 up up correct
GCAC.US Growth Capital Acquisition Corp 20220203 0 9.99 9.99 9.97 9.985 517300 9.985 down down correct
GCACU.US Growth Capital Acquisition Corp 20220203 0 10.2 10.2 10.19 10.19 1300 10.19 down down correct
GCACW.US Growth Capital Acquisition Corp 20220203 0 0.4406 0.5433 0.4299 0.4719 13051 0.4719 up up correct
GCBC.US Greene County Bancorp Inc 20220203 0 37.2 37.935 36.74 37.925 2998 37.7989 up up correct
GCMG.US GCM Grosvenor Inc 20220203 0 9.05 9.1 8.78 8.91 289700 8.91 down down correct
GCMGW.US GCM Grosvenor Inc 20220203 0 0.77 0.78 0.7301 0.76 36400 0.76 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20220203 0 28.18 28.18 28.18 28.18 0 28.18
GDEN.US Golden Entertainment Inc 20220203 0 44.01 45.9 43.68 44.02 222300 44.02 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20220203 0 7.96 7.96 7.52 7.69 13000 7.69 down down correct
GDEVW.US Nexters Inc. Warrant 20220203 0 0.8 0.9 0.8 0.85 10001 0.85 up up correct
GDRX.US GoodRx Holdings Inc 20220203 0 26.75 27.714 26.06 26.56 2344600 26.56 down down correct
GDS.US GDS Holdings Limited 20220203 0 42.45 42.89 40.17 40.51 1010700 40.51 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20220203 0 25.09 25.82 24.52 24.65 407500 24.65 down down correct
GECC.US Great Elm Capital Corporation 20220203 0 2.94 2.96 2.94 2.96 86300 2.96 up up correct
GECCM.US GECCM 20220203 0 25.23 25.23 25.1601 25.1601 620 25.1601 down down correct
GECCN.US Great Elm Capital 20220203 0 25.32 25.32 25.32 25.32 0 25.32
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220203 0 25.611 25.65 25.603 25.603 500 25.603 down down correct
GEG.US Great Elm Group Inc 20220203 0 1.89 1.93 1.85 1.86 15900 1.86 down up incorrect
GENC.US Gencor Industries Inc 20220203 0 11.16 11.17 11.07 11.07 5700 11.07 down down correct
GENE.US Genetic Technologies Limited 20220203 0 1.88 1.88 1.75 1.77 55900 1.77 down down correct
GEOS.US Geospace Technologies Corporation 20220203 0 6.45 6.5 5.9 5.92 62700 5.92 down up incorrect
GERN.US Geron Corporation 20220203 0 1.02 1.05 0.99 0.99 2960200 0.99 down down correct
GEVO.US Gevo Inc 20220203 0 3.13 3.21 2.93 2.94 8494300 2.94 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220203 0 0.694 0.7 0.672 0.681 374000 0.681 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20220203 0 0.171 0.1803 0.1501 0.1803 6671 0.1803 up up correct
GFED.US Guaranty Federal Bancshares Inc 20220203 0 32.09 32.56 32.04 32.04 1100 32.04 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220203 0 49 50.94 48.65 49.34 1940900 49.34 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20220203 0 9.48 9.53 9.28 9.3 340200 9.3 down down correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20220203 0 10.02 10.02 10.02 10.02 0 10.02
GGGVR.US G3 VRM Acquisition Corp. Rights 20220203 0 0.28 0.28 0.28 0.28 61 0.28
GGGVU.US G3 VRM Acquisition Corp. Units 20220203 0 10.3 10.3 10.3 10.3 1000 10.3
GGMC.US Glenfarne Merger Corp 20220203 0 9.62 9.72 9.62 9.72 2200 9.72 up up correct
GGMCU.US Glenfarne Merger Corp 20220203 0 9.85 9.85 9.85 9.85 0 9.85
GGPI.US Gores Guggenheim Inc 20220203 0 10.25 10.41 10.22 10.26 1434500 10.26 up up correct
GGPIU.US Gores Guggenheim Inc 20220203 0 10.96 10.96 10.78 10.84 4200 10.84 down down correct
GGPIW.US Gores Guggenheim Inc 20220203 0 2.83 2.83 2.58 2.6101 82942 2.6101 down down correct
GH.US Guardant Health Inc 20220203 0 68.91 71.83 68.49 71.09 1605600 71.09 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20220203 0 9.69 9.73 9.69 9.73 25900 9.73 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20220203 0 9.9 9.9 9.9 9.9 0 9.9
GHRS.US GH Research PLC Ordinary Shares 20220203 0 17.52 18.19 17.1 17.3 114800 17.3 down down correct
GHSI.US Guardion Health Sciences Inc 20220203 0 0.5 0.52 0.49 0.511 252500 0.511 up up correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220203 0 10.06 10.06 10.06 10.06 40 10.06
GIACU.US Gesher I Acquisition Corp.Unit 20220203 0 10.02 10.02 10.02 10.02 0 10.02
GIFI.US Gulf Island Fabrication Inc 20220203 0 4 4 3.89 3.89 12600 3.89 down down correct
GIGM.US GigaMedia Limited 20220203 0 2.13 2.13 2.06 2.09 17300 2.09 down down correct
GIII.US G 20220203 0 27.69 28.13 26.97 27.01 652600 27.01 down down correct
GIIX.US Gores Holdings VIII Inc 20220203 0 9.96 9.98 9.9 9.97 1105300 9.97 up down incorrect
GIIXU.US Gores Holdings VIII Inc 20220203 0 10.1 10.1 10.1 10.1 10 10.1
GIIXW.US Gores Holdings VIII Inc 20220203 0 1.55 1.55 1.22 1.22 4804 1.22 down down correct
GILD.US Gilead Sciences Inc 20220203 0 65.58 66.38 65.07 65.39 12479500 65.39 down down correct
GILT.US Gilat Satellite Networks Ltd 20220203 0 7.62 7.83 7.6 7.75 216600 7.75 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20220203 0 7.078 7.09 6.994 7.055 6200 7.0013 down down correct
GIREX.US Griffin Institutional Access Real Estate 20220203 0 29.56 29.56 29.56 29.56 0 29.56
GIW.US Giginternational1 Inc 20220203 0 9.96 9.96 9.96 9.96 13 9.96
GIWWU.US GigInternational1 Inc 20220203 0 10.3 10.3 10.3 10.3 0 10.3
GIWWW.US GigInternational1 Inc. Warrant 20220203 0 0.3959 0.396 0.35 0.35 119430 0.35 down down correct
GLAD.US Gladstone Capital Corporation 20220203 0 11.18 11.34 11.06 11.32 126300 11.32 up up correct
GLAQ.US Globis Acquisition Corp 20220203 0 10.16 10.18 10.16 10.18 1700 10.18 up up correct
GLAQU.US Globis Acquisition Corp 20220203 0 10.61 10.61 10.61 10.61 0 10.61
GLAQW.US Globis Acquisition Corp 20220203 0 0.47 0.4899 0.43 0.445 148316 0.445 down up incorrect
GLBE.US Global 20220203 0 36 36.89 34.6 34.82 1718100 34.82 down down correct
GLBFX.US GL Beyond Income Fund 20220203 0 0.47 0.47 0.47 0.47 0 0.47
GLBLU.US Cartesian Growth Corporation 20220203 0 10 10 10 10 0 10
GLBLW.US Cartesian Growth Corporation 20220203 0 0.7999 0.7999 0.7149 0.7999 3597 0.7999
GLBS.US Globus Maritime Limited 20220203 0 1.85 1.92 1.83 1.86 119900 1.86 up up correct
GLBZ.US Glen Burnie Bancorp 20220203 0 11.5 12.17 11.3 11.6 7600 11.6 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20220203 0 13.47 13.73 13.47 13.58 189100 13.58 up down incorrect
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220203 0 9.98 9.98 9.98 9.98 7 9.98
GLEEU.US Gladstone Acquisition Corp. Unit 20220203 0 10.215 10.215 10.215 10.215 0 10.215
GLG.US TD Holdings Inc 20220203 0 0.29 0.33 0.26 0.3 1811200 0.3 up up correct
GLHA.US Glass Houses Acquisition Corp 20220203 0 9.66 9.68 9.66 9.68 2600 9.68 up down incorrect
GLHAU.US Glass Houses Acquisition Corp 20220203 0 9.936 9.936 9.936 9.936 0 9.936
GLMD.US Galmed Pharmaceuticals Ltd 20220203 0 1.62 1.73 1.56 1.61 26400 1.61 down up incorrect
GLNG.US Golar LNG Limited 20220203 0 14.53 14.67 14.25 14.26 665800 14.26 down up incorrect
GLPG.US Galapagos NV 20220203 0 63.8 65.37 63.69 64.1 331000 64.1 up up correct
GLPI.US Gaming and Leisure Properties Inc 20220203 0 44.75 44.84 44.06 44.16 958000 44.16 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20220203 0 7.38 7.43 7.25 7.28 604500 7.28 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220203 0 29.26 29.26 29.26 29.26 0 29.26
GLSI.US Greenwich LifeSciences Inc 20220203 0 20.67 20.78 19.29 19.41 38400 19.41 down up incorrect
GLSPT.US Global SPAC Partners Co 20220203 0 10.034 10.034 10.034 10.034 2200 10.034
GLSPU.US Global SPAC Partners Co 20220203 0 10.17 10.17 10.17 10.17 0 10.17
GLTO.US Galecto Inc 20220203 0 2.4 2.6 2.28 2.3 50400 2.3 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220203 0 12.72 13.24 12.42 12.53 220900 12.53 down down correct
GLYC.US GlycoMimetics Inc 20220203 0 1.1 1.1 1.04 1.06 219400 1.06 down down correct
GMBL.US Esports Entertainment Group Inc 20220203 0 2.802 2.9 2.73 2.78 280600 2.78 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220203 0 7.98 8.25 7.904 8 2200 7.922 up up correct
GMBLW.US Esports Entertainment Group Inc 20220203 0 1.5 1.5 1.5 1.5 18 1.5
GMBT.US Queen's Gambit Growth Capital 20220203 0 9.89 9.9 9.87 9.9 89800 9.9 up up correct
GMBTU.US Queen's Gambit Growth Capital 20220203 0 10.05 10.05 10.05 10.05 0 10.05
GMBTW.US Queen's Gambit Growth Capital 20220203 0 0.5 0.53 0.4951 0.5 213734 0.5
GMDA.US Gamida Cell Ltd 20220203 0 3.21 3.47 3.15 3.38 468800 3.38 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220203 0 28.82 28.82 28.82 28.82 0 28.82
GMTX.US Gemini Therapeutics Inc 20220203 0 1.78 1.87 1.68 1.71 96400 1.71 down down correct
GMVD.US G Medical Innovations Holdings Ltd 20220203 0 4.21 4.39 4.141 4.22 242400 4.22 up down incorrect
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220203 0 0.86 0.86 0.745 0.8 32514 0.8 down down correct
GNAC.US Group Nine Acquisition Corp 20220203 0 9.78 9.78 9.77 9.77 2400 9.77 down up incorrect
GNACU.US Group Nine Acquisition Corp 20220203 0 9.85 9.85 9.85 9.85 0 9.85
GNACW.US Group Nine Acquisition Corp 20220203 0 0.4624 0.4624 0.45 0.46 5200 0.46 down down correct
GNCA.US Genocea Biosciences Inc 20220203 0 1.04 1.04 0.971 1 67600 1 down down correct
GNFT.US Genfit SA 20220203 0 4.04 4.28 4 4.09 15400 4.09 up up correct
GNLN.US Greenlane Holdings Inc 20220203 0 0.71 0.729 0.68 0.681 971800 0.681 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20220203 0 7.71 8.1 7.465 7.48 600700 7.48 down up incorrect
GNPX.US Genprex Inc 20220203 0 2 2.02 1.92 2.02 307000 2.02 up down incorrect
GNSS.US Genasys Inc 20220203 0 3.94 3.96 3.86 3.9 34300 3.9 down down correct
GNTX.US Gentex Corporation 20220203 0 31.89 32.07 31.32 31.48 812200 31.48 down down correct
GNTY.US Guaranty Bancshares Inc 20220203 0 35.19 35.78 34.5 35.42 24000 35.42 up down incorrect
GNUS.US Genius Brands International Inc 20220203 0 0.8 0.821 0.799 0.804 3169100 0.804 up down incorrect
GO.US Grocery Outlet Holding Corp 20220203 0 25.48 25.825 25.05 25.26 1015500 25.26 down down correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20220203 0 9.621 9.621 9.621 9.621 0 9.621
GOCO.US GoHealth Inc 20220203 0 2.66 2.69 2.35 2.37 3692600 2.37 down up incorrect
GOEV.US Canoo Inc 20220203 0 5.8 5.941 5.62 5.62 2137400 5.62 down down correct
GOEVW.US Canoo Holdings Ltd 20220203 0 1.43 1.47 1.3601 1.38 46045 1.38 down down correct
GOGL.US Golden Ocean Group Limited 20220203 0 9.84 9.87 9.63 9.65 2447500 9.65 down up incorrect
GOGN.US UN 20220203 0 10.11 10.11 10.11 10.11 0 10.11
GOGO.US Gogo Inc 20220203 0 12.44 12.66 12.37 12.44 599800 12.44
GOOD.US Gladstone Commercial Corporation 20220203 0 22.99 22.99 22.52 22.57 195100 22.57 down down correct
GOODN.US Gladstone Commercial Corporation 20220203 0 26.49 26.7 26.4 26.4 12300 26.4 down up incorrect
GOOG.US Alphabet Inc 20220203 0 2905.8999 2982.354 2844.1001 2853.01 2846500 2853.01 down up incorrect
GOOGL.US Alphabet Inc 20220203 0 2914.1101 2993.5 2853.3101 2861.8 3575900 2861.8 down down correct
GOSS.US Gossamer Bio Inc 20220203 0 8.9 9.07 8.61 8.62 623500 8.62 down down correct
GOVX.US GeoVax Labs Inc 20220203 0 2.3 2.34 2.21 2.28 28481 2.28 down down correct
GP.US GreenPower Motor Company Inc 20220203 0 6.16 6.26 5.75 5.87 171913 5.87 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220203 0 10 10.01 9.98 9.99 14900 9.99 down down correct
GPCOU.US Golden Path Acquisition Corporation Units 20220203 0 10.27 10.27 10.27 10.27 0 10.27
GPCOW.US Golden Path Acquisition Corporation Warrant 20220203 0 0.145 0.145 0.13 0.1422 7352 0.1422 down down correct
GPP.US Green Plains Partners LP 20220203 0 14.82 14.82 14.32 14.41 133200 14.41 down up incorrect
GPRE.US Green Plains Inc 20220203 0 30.7 31.33 29.74 30.29 695200 30.29 down down correct
GPRO.US GoPro Inc 20220203 0 8.84 8.95 8.37 8.44 6081300 8.44 down down correct
GRAY.US Graybug Vision Inc 20220203 0 1.32 1.32 1.26 1.29 41600 1.29 down down correct
GRBK.US Green Brick Partners Inc 20220203 0 22.86 23.51 22.71 22.8 410400 22.8 down down correct
GRCL.US Gracell Biotechnologies Inc 20220203 0 3.03 3.26 2.82 2.89 319300 2.89 down up incorrect
GRCY.US Greencity Acquisition Corporation 20220203 0 10.34 10.34 10.34 10.34 1 10.34
GRCYU.US Greencity Acquisition Corporation 20220203 0 10.39 10.39 10.39 10.39 0 10.39
GRCYW.US Greencity Acquisition Corporation 20220203 0 0.165 0.165 0.16 0.16 6398 0.16 down down correct
GREE.US Greenidge Generation Holdings Inc 20220203 0 10.91 11.63 10.91 10.95 234300 10.95 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220203 0 22.5 22.5 21.7 21.8 3500 21.8 down down correct
GRFS.US Grifols S.A 20220203 0 11.99 12 11.76 11.92 827700 11.92 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220203 0 30.05 30.05 30.05 30.05 0 30.05
GRIL.US Muscle Maker Inc 20220203 0 0.649 0.65 0.605 0.606 134600 0.606 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20220203 0 16.8 16.91 15.59 15.98 240977 15.98 down down correct
GRMN.US Garmin Ltd 20220203 0 126.24 127.83 125.02 125.1 773300 125.1 down down correct
GRNQ.US Greenpro Capital Corp 20220203 0 0.42 0.441 0.41 0.41 273400 0.41 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220203 0 1.48 1.56 1.45 1.5 331800 1.5 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20220203 0 0.302 0.4398 0.302 0.4299 950 0.4299 up up correct
GROW.US U.S. Global Investors Inc 20220203 0 5.27 5.38 5.16 5.26 44831 5.2532 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20220203 0 8.81 9.635 8.81 9.09 87700 9.09 up up correct
GRPN.US Groupon Inc 20220203 0 22.98 24.19 22.85 23.19 1614800 23.19 up up correct
GRTS.US Gritstone bio Inc 20220203 0 5.11 5.37 5.1 5.18 842300 5.18 up down incorrect
GRTX.US Galera Therapeutics Inc 20220203 0 2.38 2.51 2.29 2.3 325000 2.3 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20220203 0 9.4 9.47 9.13 9.14 2187500 9.14 down down correct
GRVI.US Grove Inc. Common Stock 20220203 0 4.39 4.541 4.32 4.46 13600 4.46 up down incorrect
GRVY.US Gravity Co. Ltd 20220203 0 60.9 61.93 59.67 60.36 15700 60.36 down up incorrect
GRWG.US GrowGeneration Corp 20220203 0 8.02 8.34 7.72 7.76 1534500 7.76 down down correct
GSAQ.US Global Synergy Acquisition Corp 20220203 0 9.86 9.88 9.86 9.88 13000 9.88 up up correct
GSAQU.US Global Synergy Acquisition Corp 20220203 0 10.05 10.05 10.05 10.05 100 10.05
GSAQW.US Global Synergy Acquisition Corp 20220203 0 0.4298 0.4299 0.4001 0.4218 66344 0.4218 down down correct
GSBC.US Great Southern Bancorp Inc 20220203 0 59.35 60.15 59.31 59.53 51900 59.53 up up correct
GSEV.US Gores Holdings VII Inc 20220203 0 9.72 9.76 9.72 9.76 40600 9.76 up up correct
GSEVU.US Gores Holdings VII Inc 20220203 0 9.87 9.885 9.87 9.885 400 9.885 up up correct
GSEVW.US Gores Holdings VII Inc 20220203 0 0.89 0.9098 0.89 0.9098 24200 0.9098 up up correct
GSHD.US Goosehead Insurance Inc 20220203 0 90.43 95.23 90.43 91.05 242600 91.05 up down incorrect
GSIT.US GSI Technology Inc 20220203 0 4.5 4.54 4.37 4.41 7800 4.41 down down correct
GSKY.US GreenSky Inc 20220203 0 10.79 10.88 10.64 10.66 947800 10.66 down down correct
GSM.US Ferroglobe PLC 20220203 0 5.1 5.2 4.99 5.04 899300 5.04 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20220203 0 1.07 1.08 1.06 1.08 32700 1.08 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20220203 0 0.0522 0.0695 0.0522 0.0556 67401 0.0556 up up correct
GSRDX.US GSRDX 20220203 0 10.54 10.54 10.54 10.54 0 10.54
GSREX.US GSREX 20220203 0 10.53 10.53 10.53 10.53 0 10.53
GSRHX.US GSRHX 20220203 0 11.04 11.04 11.04 11.04 0 11.04
GSRJX.US GSRJX 20220203 0 10.55 10.55 10.55 10.55 0 10.55
GSRQX.US GSRQX 20220203 0 10.72 10.72 10.72 10.72 0 10.72
GT.US The Goodyear Tire & Rubber Company 20220203 0 21.66 21.81 20.96 20.97 2892000 20.97 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20220203 0 10.009 10.009 10.009 10.009 0 10.009
GTBP.US GT Biopharma Inc 20220203 0 2.9 2.952 2.58 2.65 209100 2.65 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20220203 0 5.06 5.12 4.945 4.99 20200 4.99 down down correct
GTH.US Genetron Holdings Limited 20220203 0 3.51 3.61 3.45 3.455 177400 3.455 down down correct
GTHX.US G1 Therapeutics Inc 20220203 0 9.78 10.01 9.4 9.46 986300 9.46 down down correct
GTIM.US Good Times Restaurants Inc 20220203 0 4.37 4.58 4.21 4.58 14600 4.58 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20220203 0 62.58 63.95 61.01 61.61 483800 61.61 down down correct
GTPA.US Gores Technology Partners Inc 20220203 0 9.71 9.8 9.71 9.75 6500 9.75 up down incorrect
GTPAU.US Gores Technology Partners Inc 20220203 0 9.9 9.9 9.9 9.9 1900 9.9
GTPB.US Gores Technology Partners II Inc 20220203 0 9.7 9.79 9.7 9.79 200 9.79 up up correct
GTPBU.US Gores Technology Partners II Inc 20220203 0 9.85 9.85 9.85 9.85 0 9.85
GTPBW.US Gores Technology Partners II Inc 20220203 0 0.8 0.8 0.8 0.8 100000 0.8
GTX.US Garrett Motion Inc 20220203 0 7.17 7.28 7.04 7.08 103973 7.08 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220203 0 7.79 8.1 7.79 7.85 53900 7.85 up down incorrect
GTYH.US GTY Technology Holdings Inc 20220203 0 5.01 5.18 4.93 4.93 91400 4.93 down down correct
GURE.US Gulf Resources Inc 20220203 0 4.28 4.55 4.23 4.39 6700 4.39 up up correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20220203 0 10.11 10.11 10.11 10.11 0 10.11
GVP.US GSE Systems Inc 20220203 0 1.24 1.3 1.23 1.25 23300 1.25 up down incorrect
GWGH.US GWG Holdings Inc 20220203 0 3.74 4.27 3.61 4.14 331200 4.14 up up correct
GWII.US Good Works II Acquisition Corp. Common Stock 20220203 0 9.8 9.8 9.8 9.8 0 9.8
GWIIW.US Good Works II Acquisition Corp. Warrant 20220203 0 0.36 0.36 0.33 0.33 68314 0.33 down down correct
GWRS.US Global Water Resources Inc 20220203 0 15.5 15.6 15.37 15.37 20701 15.3451 down down correct
GXII.US GX Acquisition Corp. II 20220203 0 9.68 9.74 9.68 9.74 300 9.74 up up correct
GXIIU.US GX Acquisition Corp. II 20220203 0 9.83 9.83 9.83 9.83 0 9.83
GYRO.US Gyrodyne LLC 20220203 0 12.9 13.28 12.8 12.83 3900 12.83 down down correct
HA.US Hawaiian Holdings Inc 20220203 0 17.71 18.15 17.42 17.44 875100 17.44 down up incorrect
HAAC.US Health Assurance Acquisition Corp 20220203 0 9.77 9.8 9.77 9.79 51300 9.79 up up correct
HAACU.US Health Assurance Acquisition Corp 20220203 0 9.915 9.93 9.915 9.93 5600 9.93 up up correct
HAACW.US Health Assurance Acquisition Corp 20220203 0 0.58 0.59 0.58 0.58 34200 0.58
HAFC.US Hanmi Financial Corporation 20220203 0 26.95 27.18 26.58 26.74 116700 26.52 down down correct
HAIN.US The Hain Celestial Group Inc 20220203 0 36.94 37.58 36.48 37.24 1486000 37.24 up up correct
HALL.US Hallmark Financial Services Inc 20220203 0 4.26 4.26 4.12 4.17 112700 4.17 down up incorrect
HALO.US Halozyme Therapeutics Inc 20220203 0 34.15 35.19 34.15 34.3 860300 34.3 up up correct
HAPP.US Happiness Biotech Group Limited 20220203 0 0.426 0.438 0.352 0.41 696700 0.41 down down correct
HARP.US Harpoon Therapeutics Inc 20220203 0 4.88 4.94 4.65 4.71 134900 4.71 down down correct
HAS.US Hasbro Inc 20220203 0 94.8 96.4 93.43 93.78 939000 93.78 down down correct
HAYN.US Haynes International Inc 20220203 0 37.06 37.81 36.56 37.04 53100 37.04 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20220203 0 15.82 16 15.56 15.57 9105600 15.57 down down correct
HBANM.US Huntington Bancshares Incorporated 20220203 0 25.49 25.614 25.36 25.36 173700 25.0023 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20220203 0 23.46 23.465 23.12 23.2 97700 23.2 down down correct
HBCP.US Home Bancorp Inc 20220203 0 39.13 40.39 38.96 40.27 21000 40.04 up up correct
HBIO.US Harvard Bioscience Inc 20220203 0 5.98 6.08 5.73 5.79 115700 5.79 down down correct
HBNC.US Horizon Bancorp Inc 20220203 0 20.75 21.04 20.57 20.62 111800 20.62 down down correct
HBP.US Huttig Building Products Inc 20220203 0 9.61 9.75 9.52 9.54 74700 9.54 down down correct
HBT.US HBT Financial Inc 20220203 0 19.1 19.42 19.05 19.31 21800 19.1501 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20220203 0 9.74 9.77 9.74 9.77 600 9.77 up down incorrect
HCARU.US Healthcare Services Acquisition Corporation 20220203 0 9.95 9.95 9.92 9.92 26400 9.92 down down correct
HCARW.US Healthcare Services Acquisition Corporation 20220203 0 0.4582 0.4582 0.458 0.458 3361 0.458 down down correct
HCAT.US Health Catalyst Inc 20220203 0 28.72 29.32 27.77 28.01 410800 28.01 down down correct
HCCC.US Healthcare Capital Corp 20220203 0 9.98 9.98 9.96 9.98 190000 9.98
HCCCU.US Healthcare Capital Corp 20220203 0 10.09 10.09 10.09 10.09 200 10.09
HCCCW.US Healthcare Capital Corp 20220203 0 0.32 0.34 0.3 0.315 150631 0.315 down down correct
HCCI.US Heritage 20220203 0 28.22 28.58 27.68 27.81 35500 27.81 down down correct
HCDI.US Harbor Custom Development Inc 20220203 0 2.35 2.59 2.35 2.49 126500 2.49 up down incorrect
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220203 0 14.88 15 14.72 14.84 14800 14.84 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20220203 0 0.3004 0.35 0.3004 0.3111 1973 0.3111 up up correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20220203 0 0.519 0.5671 0.519 0.5506 7977 0.5506 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20220203 0 9.74 9.77 9.74 9.75 60600 9.75 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20220203 0 9.88 9.9 9.855 9.88 8700 9.88
HCICW.US Hennessy Capital Investment Corp. V 20220203 0 0.6 0.6 0.59 0.59 1000 0.59 down down correct
HCII.US Hudson Executive Investment Corp. II 20220203 0 9.7 9.73 9.7 9.73 58300 9.73 up up correct
HCIIU.US Hudson Executive Investment Corp. II 20220203 0 9.8 9.8 9.8 9.8 600 9.8
HCIIW.US Hudson Executive Investment Corp. II 20220203 0 0.5 0.5 0.5 0.5 25 0.5
HCKT.US The Hackett Group Inc 20220203 0 19.33 19.41 19.16 19.33 67600 19.33
HCM.US HUTCHMED (China) Limited 20220203 0 26.54 26.94 25.73 25.78 184800 25.78 down up incorrect
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220203 0 9.68 9.8 9.68 9.8 200 9.8 up up correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220203 0 9.95 9.95 9.95 9.95 0 9.95
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20220203 0 0.7 0.7 0.7 0.7 50 0.7
HCSG.US Healthcare Services Group Inc 20220203 0 17.63 18.13 17.12 17.18 929311 17.18 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20220203 0 1.48 1.55 1.42 1.53 35400 1.53 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220203 0 9.62 9.65 9.62 9.65 1100 9.65 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220203 0 9.95 9.95 9.95 9.95 0 9.95
HCWB.US HCW Biologics Inc. Common Stock 20220203 0 2.14 2.165 2.11 2.11 9100 2.11 down down correct
HDSN.US Hudson Technologies Inc 20220203 0 3.77 3.85 3.65 3.73 309400 3.73 down down correct
HEAR.US Turtle Beach Corporation 20220203 0 20.19 20.57 19.46 20.02 460700 20.02 down up incorrect
HEES.US H&E Equipment Services Inc 20220203 0 41.79 42.17 40.94 41.18 148387 41.18 down up incorrect
HELE.US Helen of Troy Limited 20220203 0 205.17 206.49 202.79 203.75 134800 203.75 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20220203 0 0.98 0.999 0.96 0.97 373900 0.97 down down correct
HEPS.US D 20220203 0 2.04 2.085 1.92 1.93 720700 1.93 down down correct
HERA.US FTAC Hera Acquisition Corp 20220203 0 9.7 9.76 9.7 9.76 11900 9.76 up up correct
HERAU.US FTAC Hera Acquisition Corp 20220203 0 9.86 9.86 9.86 9.86 400 9.86
HERAW.US FTAC Hera Acquisition Corp 20220203 0 0.5501 0.5798 0.5501 0.5798 571 0.5798 up down incorrect
HEXO.US HEXO Corp. Common Shares 20220203 0 0.641 0.673 0.575 0.613 15747100 0.613 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220203 0 20.4 20.75 20.05 20.13 4700 20.13 down down correct
HFFG.US HF Foods Group Inc 20220203 0 6.53 6.67 6.47 6.5 142000 6.5 down down correct
HFWA.US Heritage Financial Corporation 20220203 0 24.69 25.37 24.59 24.87 218436 24.6636 up up correct
HGBL.US Heritage Global Inc 20220203 0 1.71 1.79 1.69 1.72 50900 1.72 up up correct
HGEN.US Humanigen Inc 20220203 0 2.39 2.39 2.15 2.17 1073000 2.17 down down correct
HGSH.US China HGS Real Estate Inc 20220203 0 2.02 2.16 2.02 2.12 87900 2.12 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20220203 0 9.93 9.93 9.93 9.93 0 9.93
HHGCU.US HHG Capital Corp Unit 20220203 0 10.6 10.6 10.6 10.6 0 10.6
HHR.US HeadHunter Group PLC 20220203 0 45.88 47.32 44.65 45.34 338300 45.34 down down correct
HIBB.US Hibbett Inc 20220203 0 61.33 62.6 59.14 59.51 295700 59.51 down up incorrect
HIFS.US Hingham Institution for Savings 20220203 0 369.2 369.2 367.85 367.85 1900 367.85 down down correct
HIHO.US Highway Holdings Limited 20220203 0 3.03 3.03 3 3 2300 3 down down correct
HIII.US Hudson Executive Investment Corp. III 20220203 0 9.71 9.73 9.71 9.72 77300 9.72 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20220203 0 9.83 9.83 9.83 9.83 55 9.83
HIIIW.US Hudson Executive Investment Corp. III 20220203 0 0.5 0.5001 0.5 0.5 4500 0.5
HIMX.US Himax Technologies Inc 20220203 0 10.56 10.7 10.12 10.13 3172300 10.13 down down correct
HITI.US High Tide Inc. Common Shares 20220203 0 4 4.095 3.92 3.94 91800 3.94 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20220203 0 1.9 1.95 1.84 1.86 5437200 1.86 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220203 0 9.73 9.73 9.73 9.73 1200 9.73
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20220203 0 9.91 9.91 9.91 9.91 0 9.91
HLBZ.US Helbiz Inc 20220203 0 3.485 3.95 3.36 3.82 2128500 3.82 up up correct
HLBZW.US Helbiz Inc 20220203 0 0.314 0.3299 0.2603 0.3005 63684 0.3005 down up incorrect
HLG.US Hailiang Education Group Inc 20220203 0 11.1 11.3 10.3 10.6 8300 10.6 down up incorrect
HLIT.US Harmonic Inc 20220203 0 8.81 9.07 8.81 8.85 1176000 8.85 up up correct
HLMN.US Hillman Solutions Corp 20220203 0 8.77 8.97 8.71 8.77 551900 8.77
HLNE.US Hamilton Lane Incorporated 20220203 0 88.05 89.31 85.22 85.33 470900 85.33 down up incorrect
HLTH.US Cue Health Inc. Common Stock 20220203 0 8.5 8.82 8.39 8.64 300600 8.64 up up correct
HLXA.US Helix Acquisition Corp 20220203 0 9.91 9.915 9.85 9.88 71700 9.88 down down correct
HMCO.US HumanCo Acquisition Corp 20220203 0 9.75 9.79 9.75 9.79 1000 9.79 up up correct
HMCOU.US HumanCo Acquisition Corp 20220203 0 9.92 10.03 9.91 10.005 10900 10.005 up up correct
HMCOW.US Humanco Acquisition Corp 20220203 0 0.43 0.53 0.43 0.517 220800 0.517 up down incorrect
HMHC.US Houghton Mifflin Harcourt Company 20220203 0 18.62 19.27 18.3 18.31 1361600 18.31 down down correct
HMNF.US HMN Financial Inc 20220203 0 24.77 24.77 24.77 24.77 1300 24.77
HMPT.US Home Point Capital Inc 20220203 0 3.96 4.07 3.85 3.92 89693 3.92 down down correct
HMST.US HomeStreet Inc 20220203 0 48.51 49.32 48 48.69 102018 48.3443 up up correct
HMTV.US Hemisphere Media Group Inc 20220203 0 6.13 6.26 5.98 6.02 65400 6.02 down down correct
HNNA.US Hennessy Advisors Inc 20220203 0 10.5 10.5 10.3 10.3 4622 10.3 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220203 0 25.92 25.951 25.92 25.951 2300 25.951 up up correct
HNRG.US Hallador Energy Company 20220203 0 2.4 2.52 2.4 2.43 106900 2.43 up up correct
HNST.US The Honest Company Inc 20220203 0 6.44 6.59 6.1 6.13 1225200 6.13 down down correct
HOFT.US Hooker Furniture Corporation 20220203 0 22.29 22.45 22.07 22.19 44100 22.19 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220203 0 1.1 1.11 1.06 1.09 1045300 1.09 down down correct
HOFVW.US Hall of Fame Village LLC 20220203 0 0.1969 0.2097 0.17 0.1707 183411 0.1707 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20220203 0 13.35 13.67 13.32 13.54 346600 13.54 up up correct
HOLX.US Hologic Inc 20220203 0 70.5 74.47 69.84 73.36 3945200 73.36 up up correct
HON.US Honeywell International Inc 20220203 0 200.1596 201 191.58 191.74 8679876 191.74 down down correct
HONE.US HarborOne Bancorp Inc 20220203 0 14.5 14.5 14.15 14.17 185500 14.17 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220203 0 13.41 14.68 13.24 14.15 22621600 14.15 up up correct
HOOK.US HOOKIPA Pharma Inc 20220203 0 1.38 1.4 1.3 1.3 216500 1.3 down down correct
HOPE.US Hope Bancorp Inc 20220203 0 16.77 16.9 16.56 16.63 668700 16.63 down down correct
HORIU.US Emerging Markets Horizon Corp. 20220203 0 9.97 9.97 9.97 9.97 400 9.97
HOTH.US Hoth Therapeutics Inc 20220203 0 0.579 0.608 0.561 0.582 167300 0.582 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20220203 0 7.56 8.09 7 7.08 54800 7.08 down up incorrect
HPK.US HighPeak Energy Inc 20220203 0 17.2 17.66 16.814 17.47 28400 17.47 up up correct
HPKEW.US HighPeak Energy Inc 20220203 0 7.545 7.545 7 7.24 1200 7.24 down up incorrect
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220203 0 9.7 9.7 9.7 9.7 47300 9.7
HPLTU.US Home Plate Acquisition Corp 20220203 0 9.9 9.9 9.9 9.9 0 9.9
HQI.US HireQuest Inc 20220203 0 18.17 18.76 18.17 18.47 5800 18.47 up up correct
HQY.US HealthEquity Inc 20220203 0 52.65 53.33 51.965 52.78 608500 52.78 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20220203 0 37.26 38.35 36.68 37.01 189000 37.01 down down correct
HROW.US Harrow Health Inc 20220203 0 7.53 7.69 7.33 7.5 41800 7.5 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220203 0 26.27 26.5 26.2 26.21 4100 26.21 down down correct
HRTX.US Heron Therapeutics Inc 20220203 0 8.1 8.27 7.93 8.01 1733185 8.01 down down correct
HRZN.US Horizon Technology Finance Corporation 20220203 0 16.02 16.23 15.62 15.64 169600 15.64 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20220203 0 9.85 9.879 9.85 9.87 3000 9.87 up up correct
HSDT.US Helius Medical Technologies Inc 20220203 0 3.71 3.813 3.71 3.75 53400 3.75 up up correct
HSIC.US Henry Schein Inc 20220203 0 76.36 76.85 75.8 76.16 564000 76.16 down down correct
HSII.US Heidrick & Struggles International Inc 20220203 0 43.51 44.13 43.25 43.86 62800 43.86 up up correct
HSKA.US Heska Corporation 20220203 0 133.24 135.89 126.38 131.08 61900 131.08 down down correct
HSON.US Hudson Global Inc 20220203 0 32.5 32.5 29.1 30.19 50200 30.19 down down correct
HST.US Host Hotels & Resorts Inc 20220203 0 17.11 17.26 16.9 17.08 6450100 17.08 down down correct
HSTM.US HealthStream Inc 20220203 0 23.94 24.11 23.87 23.93 74600 23.93 down down correct
HSTO.US Histogen Inc 20220203 0 0.23 0.23 0.22 0.23 617900 0.23
HTBI.US HomeTrust Bancshares Inc 20220203 0 30.98 31.45 30.93 31.24 51500 31.24 up down incorrect
HTBK.US Heritage Commerce Corp 20220203 0 12.23 12.35 12.08 12.14 117375 12.0138 down down correct
HTBX.US Heat Biologics Inc 20220203 0 2.75 2.79 2.7 2.75 116300 2.75
HTGM.US HTG Molecular Diagnostics Inc 20220203 0 2.7 2.75 2.48 2.51 42400 2.51 down down correct
HTHT.US Huazhu Group Limited 20220203 0 38.49 38.93 37.95 38.14 432400 38.14 down down correct
HTIA.US Healthcare Trust Inc 20220203 0 25.3 25.35 25.119 25.185 3000 25.185 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220203 0 25.291 25.291 25.181 25.27 2200 25.27 down down correct
HTLD.US Heartland Express Inc 20220203 0 14.68 14.91 14.61 14.64 209900 14.64 down down correct
HTLF.US Heartland Financial USA Inc 20220203 0 49.5 50.25 49.2 49.48 119937 49.22 down up incorrect
HTLFP.US Heartland Financial USA Inc 20220203 0 27.2 27.2 26.884 26.884 7900 26.884 down down correct
HTOO.US Fusion Fuel Green PLC 20220203 0 5.44 5.735 5.41 5.7 74506 5.7 up up correct
HTOOW.US Fusion Fuel Green PLC 20220203 0 1 1.06 0.97 1.06 3700 1.06 up up correct
HUBG.US Hub Group Inc 20220203 0 76.48 77.26 75.51 75.81 98000 75.81 down down correct
HUDI.US Huadi International Group Co. Ltd 20220203 0 18.42 20.83 18.42 20.18 37500 20.18 up up correct
HUGE.US FSD Pharma Inc 20220203 0 0.854 0.86 0.81 0.827 104900 0.827 down down correct
HUIZ.US Huize Holding Limited 20220203 0 1.24 1.27 1.21 1.21 19600 1.21 down down correct
HUMA.US Humacyte Inc 20220203 0 4.94 4.96 4.6 4.92 474600 4.92 down down correct
HUMAW.US Humacyte Inc 20220203 0 1.47 1.48 1.34 1.47 7896 1.47
HURC.US Hurco Companies Inc 20220203 0 33.97 34.82 33.55 34.25 13000 34.25 up up correct
HURN.US Huron Consulting Group Inc 20220203 0 44.11 45.07 44.05 44.22 139600 44.22 up up correct
HUSN.US Hudson Capital Inc 20220203 0 2.23 2.23 2 2.06 34800 2.06 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20220203 0 5.91 6.08 5.75 5.78 4709900 5.78 down down correct
HVBC.US HV Bancorp Inc 20220203 0 21.05 21.15 21.05 21.15 300 21.15 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20220203 0 25.76 26.45 25.51 25.51 1300 25.51 down down correct
HWC.US Hancock Whitney Corporation 20220203 0 53.9 54.97 53.72 54.04 341000 54.04 up up correct
HWCPZ.US HWCPZ 20220203 0 26.76 26.76 25.97 26.6 17300 26.6 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220203 0 9.56 9.6 9.56 9.6 200 9.6 up up correct
HWELU.US Healthwell Acquisition Corp. I Unit 20220203 0 9.8 9.8 9.8 9.8 0 9.8
HWELW.US Healthwell Acquisition Corp. I Warrant 20220203 0 0.34 0.49 0.34 0.49 0 0.49 up up correct
HWKN.US Hawkins Inc 20220203 0 39.41 41.38 39.13 40.98 100000 40.98 up up correct
HWKZ.US UN 20220203 0 9.87 9.87 9.87 9.87 0 9.87
HX.US Xiaobai Maimai Inc 20220203 0 1.85 1.88 1.75 1.85 75371 1.85
HYAC.US Haymaker Acquisition Corp. III 20220203 0 9.85 9.87 9.85 9.87 400 9.87 up up correct
HYACU.US Haymaker Acquisition Corp. III 20220203 0 9.94 9.94 9.94 9.94 0 9.94
HYACW.US Haymaker Acquisition Corp. III 20220203 0 0.48 0.48 0.48 0.48 175 0.48
HYFM.US Hydrofarm Holdings Group Inc 20220203 0 18.77 19.16 17.455 17.65 377500 17.65 down down correct
HYMC.US Hycroft Mining Holding Corporation 20220203 0 0.41 0.41 0.38 0.384 101000 0.384 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20220203 0 0.077 0.083 0.07 0.07 5300 0.07 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20220203 0 0.0552 0.0732 0.05 0.0719 27442 0.0719 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20220203 0 0.1648 0.1648 0.16 0.1648 5123 0.1648
HYRE.US HyreCar Inc 20220203 0 3.3 3.48 3.26 3.29 180700 3.29 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20220203 0 4.99 5.24 4.885 4.94 1285400 4.94 down down correct
HYZNW.US HYZON Motors Inc 20220203 0 1.18 1.2 1.01 1.0499 72367 1.0499 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20220203 0 91.76 93.39 91.45 91.6 1140700 91.6 down down correct
IART.US Integra LifeSciences Holdings Corporation 20220203 0 64.55 65.41 63.84 64 406500 64 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20220203 0 17.06 17.41 16.69 17.15 357000 17.15 up down incorrect
IBCP.US Independent Bank Corporation 20220203 0 24.18 24.31 23.82 24.21 86400 24.21 up up correct
IBEX.US IBEX Limited 20220203 0 14.55 14.75 14.01 14.41 15900 14.41 down down correct
IBKR.US Interactive Brokers Group Inc 20220203 0 70 71.26 69.99 70.21 851800 70.21 up up correct
IBOC.US International Bancshares Corporation 20220203 0 41.74 42.56 41.48 41.62 220572 41.0391 down down correct
IBRX.US ImmunityBio Inc 20220203 0 5.53 5.76 5.285 5.34 1206500 5.34 down down correct
IBTX.US Independent Bank Group Inc 20220203 0 76.86 77.84 76.4 76.62 136270 76.2505 down down correct
ICAD.US iCAD Inc 20220203 0 5.37 5.51 5.2 5.24 99100 5.24 down down correct
ICCC.US ImmuCell Corporation 20220203 0 8 8.05 7.97 8 3400 8
ICCH.US ICC Holdings Inc 20220203 0 16.75 16.75 16.75 16.75 4 16.75
ICCM.US Icecure Medical 20220203 0 2.8 2.86 2.737 2.86 76300 2.86 up up correct
ICFI.US ICF International Inc 20220203 0 92.81 93.85 91.91 92.93 74200 92.93 up up correct
ICHR.US Ichor Holdings Ltd 20220203 0 41.53 42.48 40.73 40.95 194700 40.95 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20220203 0 3.292 3.32 3.05 3.14 112800 3.14 down down correct
ICLR.US ICON Public Limited Company 20220203 0 271.37 275.02 267.26 267.95 357900 267.95 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20220203 0 5.11 5.19 5.1 5.19 13300 5.19 up up correct
ICNC.US UN 20220203 0 10.12 10.12 10.12 10.12 11650 10.12
ICPT.US Intercept Pharmaceuticals Inc 20220203 0 16.06 16.5 14.81 14.85 744900 14.85 down up incorrect
ICUI.US ICU Medical Inc 20220203 0 210.45 212.75 207.83 211 314300 211 up up correct
ICVX.US Icosavax Inc. Common Stock 20220203 0 14.57 16.02 14.44 14.71 314400 14.71 up up correct
IDBA.US IDEX Biometrics ASA 20220203 0 21.957 21.957 21.957 21.957 185 21.957
IDCC.US InterDigital Inc 20220203 0 67.7 68.67 67.01 67.25 151500 67.25 down up incorrect
IDEX.US Ideanomics Inc 20220203 0 0.99 1.035 0.9556 0.971 5273500 0.971 down down correct
IDN.US Intellicheck Inc 20220203 0 3.83 3.92 3.7 3.75 40548 3.75 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20220203 0 0.56 0.56 0.53 0.54 136900 0.54 down down correct
IDXX.US IDEXX Laboratories Inc 20220203 0 525.17 543.05 522.73 538.95 959300 538.95 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20220203 0 16.02 16.43 15.49 15.55 176000 15.55 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20220203 0 8.73 9.15 8.67 8.93 280500 8.93 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220203 0 1.58 1.59 1.56 1.56 11620 1.56 down up incorrect
IEP.US Icahn Enterprises L.P 20220203 0 54.75 54.9 53.92 53.93 258600 53.93 down down correct
IESC.US IES Holdings Inc 20220203 0 45.07 46.34 42.89 43.9 132700 43.9 down up incorrect
IFBD.US Infobird Co. Ltd 20220203 0 0.85 0.9 0.786 0.85 27300 0.85
IFMK.US iFresh Inc 20220203 0 0.033 0.033 0.033 0.033 200 0.033
IFRX.US InflaRx N.V 20220203 0 3.43 3.58 3.29 3.33 111600 3.33 down up incorrect
IGAC.US IG Acquisition Corp 20220203 0 9.8 9.83 9.8 9.83 1875 9.83 up down incorrect
IGACU.US IG Acquisition Corp 20220203 0 10 10.03 10 10.01 2200 10.01 up down incorrect
IGACW.US IG Acquisition Corp 20220203 0 0.4265 0.4499 0.4265 0.4498 95231 0.4498 up up correct
IGIC.US International General Insurance Holdings Ltd 20220203 0 7.68 8.176 7.53 7.66 19800 7.66 down up incorrect
IGMS.US IGM Biosciences Inc 20220203 0 16.6 17.18 16.19 17 419000 17 up down incorrect
IGNY.US Ignyte Acquisition Corp 20220203 0 9.77 9.83 9.77 9.83 300 9.83 up up correct
IGNYU.US Ignyte Acquisition Corp 20220203 0 10.07 10.07 10.07 10.07 0 10.07
IHRT.US iHeartMedia Inc 20220203 0 19.55 19.72 18.945 19.31 974100 19.31 down down correct
III.US Information Services Group Inc 20220203 0 6.65 6.83 6.61 6.67 279553 6.67 up up correct
IIII.US INSU Acquisition Corp. III 20220203 0 9.75 9.8 9.73 9.8 700 9.8 up down incorrect
IIIIU.US INSU Acquisition Corp. III 20220203 0 9.86 9.86 9.86 9.86 0 9.86
IIIIW.US INSU Acquisition Corp. III 20220203 0 0.4 0.4 0.365 0.365 26300 0.365 down down correct
IIIV.US i3 Verticals Inc 20220203 0 23.13 23.75 22.27 22.4 152600 22.4 down up incorrect
IIN.US IntriCon Corporation 20220203 0 15.42 15.42 15 15 17300 15 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220203 0 2.97 3.25 2.97 3.21 1266000 3.21 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220203 0 0.72 0.739 0.72 0.72 2200 0.72
IIVI.US II 20220203 0 62.64 63.2 60.4 61.1 1844300 61.1 down down correct
IIVIP.US II 20220203 0 256.33 258.19 256.33 258.18 22600 258.18 up up correct
IKNA.US Ikena Oncology Inc 20220203 0 11.03 11.65 9.52 9.76 128000 9.76 down down correct
IKT.US Inhibikase Therapeutics Inc 20220203 0 1.34 1.4 1.34 1.39 27800 1.39 up up correct
ILMN.US Illumina Inc 20220203 0 347.38 359.03 340.69 356.66 1176900 356.66 up up correct
ILPT.US Industrial Logistics Properties Trust 20220203 0 22.74 23.06 22.6 22.72 485900 22.72 down down correct
IMAB.US I 20220203 0 23.1 24.29 22.94 23.43 1034700 23.43 up down incorrect
IMAC.US IMAC Holdings Inc 20220203 0 1.3 1.31 1.25 1.25 18300 1.25 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220203 0 9.85 9.86 9.85 9.85 14800 9.85
IMAQR.US International Media Acquisition Corp. Rights 20220203 0 0.1467 0.1467 0.1467 0.1467 126 0.1467
IMAQU.US International Media Acquisition Corp. Unit 20220203 0 10.02 10.1701 10.02 10.17 3215 10.17 up up correct
IMAQW.US International Media Acquisition Corp. Warrants 20220203 0 0.2 0.22 0.2 0.2147 49160 0.2147 up up correct
IMBI.US iMedia Brands Inc 20220203 0 5.91 6.07 5.82 5.96 61600 5.96 up up correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220203 0 22.015 22.42 22.01 22.42 18400 22.42 up up correct
IMCC.US IM Cannabis Corp 20220203 0 1.99 1.99 1.85 1.87 192400 1.87 down down correct
IMCR.US Immunocore Holdings plc 20220203 0 23.96 25.24 23.02 24.44 107100 24.44 up up correct
IMGN.US ImmunoGen Inc 20220203 0 5.38 5.41 5.12 5.15 2707200 5.15 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20220203 0 19.36 20 18.75 19.79 375000 19.79 up down incorrect
IMKTA.US Ingles Markets Incorporated 20220203 0 76.4 79.69 76.4 79.41 147400 79.41 up down incorrect
IMMP.US Immutep Limited 20220203 0 2.89 2.91 2.7 2.7 104200 2.7 down down correct
IMMR.US Immersion Corporation 20220203 0 5 5.11 4.93 4.93 249000 4.93 down down correct
IMNM.US Immunome Inc 20220203 0 8.09 8.537 7.87 7.93 18900 7.93 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20220203 0 33.26 33.4 32.95 33.02 15500 33.02 down down correct
IMPL.US Impel NeuroPharma Inc 20220203 0 7.96 8.32 7.81 7.81 91000 7.81 down down correct
IMRA.US IMARA Inc 20220203 0 1.32 1.35 1.3 1.32 85300 1.32
IMRN.US Immuron Limited 20220203 0 3.82 3.9 3.77 3.78 18000 3.78 down down correct
IMRNW.US Immuron Ltd 20220203 0 0.2704 0.2704 0.2704 0.2704 434 0.2704
IMRX.US Immuneering Corporation 20220203 0 9.4 10.39 9.3 9.45 96200 9.45 up down incorrect
IMTE.US Integrated Media Technology Limited 20220203 0 7.05 7.159 6.74 6.8 36300 6.8 down down correct
IMTX.US Immatics N.V 20220203 0 9.27 9.37 9.13 9.28 125500 9.28 up up correct
IMTXW.US immatics biotechnologies GmbH 20220203 0 2.61 2.61 2.45 2.48 2337 2.48 down down correct
IMUX.US Immunic Inc 20220203 0 12.82 13.45 12.7 13.24 190600 13.24 up up correct
IMV.US IMV Inc 20220203 0 1.1 1.15 1.07 1.07 84700 1.07 down down correct
IMVT.US Immunovant Inc 20220203 0 6.48 6.55 6.01 6.02 581100 6.02 down down correct
IMXI.US International Money Express Inc 20220203 0 15.83 15.85 15.458 15.56 118800 15.56 down down correct
INAB.US IN8bio Inc. Common Stock 20220203 0 3.75 3.75 3.06 3.11 17800 3.11 down down correct
INBK.US First Internet Bancorp 20220203 0 50.05 51.03 48.67 49.07 31600 49.07 down down correct
INBKZ.US INBKZ 20220203 0 25.66 25.66 25.66 25.66 300 25.2913
INBX.US Inhibrx Inc 20220203 0 26.04 27.54 25.8 26 214200 26 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20220203 0 6.42 6.42 6.15 6.2 79900 6.2 down down correct
INCY.US Incyte Corporation 20220203 0 73.96 74.22 72.84 73.05 1583000 73.05 down up incorrect
INDB.US Independent Bank Corp 20220203 0 83.13 84.33 82.28 82.7 103300 82.7 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20220203 0 7.82 8.2 7.741 7.83 930100 7.83 up down incorrect
INDIW.US indie Semiconductor Inc. Warrant 20220203 0 1.9 1.94 1.75 1.81 124725 1.81 down down correct
INDP.US Indaptus Therapeutics Inc 20220203 0 4.59 4.77 4.475 4.57 63700 4.57 down up incorrect
INDT.US INDUS Realty Trust Inc 20220203 0 77.52 77.57 77.05 77.2 13700 77.2 down down correct
INFI.US Infinity Pharmaceuticals Inc 20220203 0 1.21 1.23 1.15 1.16 704100 1.16 down down correct
INFN.US Infinera Corporation 20220203 0 8.1 8.26 7.99 8.01 1995900 8.01 down down correct
INGN.US Inogen Inc 20220203 0 29.41 29.7 28.64 28.84 175400 28.84 down down correct
INKA.US KludeIn I Acquisition Corp 20220203 0 9.87 9.89 9.87 9.89 156500 9.89 up up correct
INKAU.US KludeIn I Acquisition Corp 20220203 0 10.11 10.11 10.11 10.11 0 10.11
INKAW.US Kludein I Acquisition Corp 20220203 0 0.4 0.4 0.3976 0.4 17213 0.4
INKT.US MiNK Therapeutics Inc. Common Stock 20220203 0 3.56 3.56 3.2 3.2 18500 3.2 down up incorrect
INM.US InMed Pharmaceuticals Inc 20220203 0 1.12 1.156 1.09 1.12 48500 1.12
INMB.US INmune Bio Inc 20220203 0 9.62 9.87 9.32 9.72 106600 9.72 up up correct
INMD.US InMode Ltd 20220203 0 46.89 48.38 46.61 46.85 1042100 46.85 down down correct
INN.US PF 20220203 0 23.9963 24.98 23.655 24.98 4230 24.98 up up correct
INNV.US InnovAge Holding Corp 20220203 0 5 5.15 4.84 4.92 314000 4.92 down down correct
INO.US Inovio Pharmaceuticals Inc 20220203 0 3.81 3.83 3.58 3.59 4945500 3.59 down down correct
INOD.US Innodata Inc 20220203 0 5.61 5.61 5.35 5.37 19800 5.37 down down correct
INPX.US Inpixon 20220203 0 0.424 0.435 0.42 0.428 623500 0.428 up up correct
INSE.US Inspired Entertainment Inc 20220203 0 12.56 13 12.419 12.72 389600 12.72 up up correct
INSG.US Inseego Corp 20220203 0 4.24 4.3 4.13 4.25 1049800 4.25 up up correct
INSM.US Insmed Incorporated 20220203 0 21.88 22.44 21.6 21.67 630600 21.67 down down correct
INTA.US Intapp Inc. Common Stock 20220203 0 19.12 19.73 18.85 19.01 137700 19.01 down up incorrect
INTC.US Intel Corporation 20220203 0 49.25 49.69 48.25 48.28 42145800 47.915 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20220203 0 9.99 10.02 9.99 10.02 2080 10.02 up up correct
INTG.US The InterGroup Corporation 20220203 0 51.53 51.53 50.06 51.1 700 51.1 down up incorrect
INTU.US Intuit Inc 20220203 0 543.87 552.77 533.58 535.59 1372400 535.59 down up incorrect
INTZ.US Intrusion Inc 20220203 0 3.24 3.35 3.17 3.28 32300 3.28 up up correct
INVA.US Innoviva Inc 20220203 0 16 16.15 15.37 15.4 483800 15.4 down down correct
INVE.US Identiv Inc 20220203 0 18.83 19.15 18.36 18.62 107800 18.62 down down correct
INVO.US INVO Bioscience Inc 20220203 0 3.265 3.6 3.09 3.56 51700 3.56 up up correct
INVZ.US Innoviz Technologies Ltd 20220203 0 4 4.09 3.92 4.07 1165400 4.07 up up correct
INVZW.US Innoviz Technologies Ltd 20220203 0 1.1 1.12 1.06 1.1 12551 1.1
INZY.US Inozyme Pharma Inc 20220203 0 6.35 6.5 6.35 6.4 25000 6.4 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20220203 0 10.09 10.09 10.09 10.09 0 10.09
IOBT.US IO Biotech Inc. Common Stock 20220203 0 7.81 7.99 7.64 7.99 3000 7.99 up up correct
IONM.US Assure Holdings Corp. Common Stock 20220203 0 4.175 4.2 4.02 4.11 5000 4.11 down down correct
IONS.US Ionis Pharmaceuticals Inc 20220203 0 31.07 31.72 30.9 31.07 1002300 31.07
IOSP.US Innospec Inc 20220203 0 91.99 93.41 90.96 91.23 83200 91.23 down down correct
IOVA.US Iovance Biotherapeutics Inc 20220203 0 16.09 16.68 15.8 15.87 1447200 15.87 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20220203 0 5.83 5.93 5.74 5.88 14900 5.88 up down incorrect
IPAR.US Inter Parfums Inc 20220203 0 96.46 98.41 95.97 96.27 47400 96.27 down down correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220203 0 9.65 9.65 9.65 9.65 0 9.65
IPAXU.US Inflection Point Acquisition Corp. Units 20220203 0 9.9 9.9 9.9 9.9 0 9.9
IPDN.US Professional Diversity Network Inc 20220203 0 0.99 1.04 0.9608 1.02 44790 1.02 up up correct
IPGP.US IPG Photonics Corporation 20220203 0 147.27 148.55 143.01 147.38 367600 147.38 up up correct
IPHA.US Innate Pharma S.A 20220203 0 3.785 4.1 3.785 3.98 62800 3.98 up down incorrect
IPOF.US WT 20220203 0 1.0899 1.0899 1.04 1.04 45465 1.04 down down correct
IPSC.US Century Therapeutics Inc. 20220203 0 12.03 12.15 11.44 11.64 110200 11.64 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220203 0 9.74 9.74 9.74 9.74 1200 9.74
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220203 0 9.75 9.75 9.75 9.75 0 9.75
IPVIW.US InterPrivate IV InfraTech Partners Inc 20220203 0 0.5 0.5625 0.5 0.5625 2000 0.5625 up up correct
IPW.US iPower Inc. 20220203 0 1.95 1.95 1.816 1.84 31800 1.84 down up incorrect
IPWR.US Ideal Power Inc 20220203 0 9.29 9.3 8.58 8.79 21200 8.79 down down correct
IQ.US iQIYI Inc 20220203 0 4.1 4.21 3.91 3.94 6931600 3.94 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220203 0 10.0901 10.0901 10.09 10.09 665 10.09 down down correct
IRBT.US iRobot Corporation 20220203 0 64.18 65.76 61.38 61.51 614100 61.51 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20220203 0 2.33 2.37 2.25 2.29 32900 2.29 down down correct
IRDM.US Iridium Communications Inc 20220203 0 33.71 33.74 31.89 32.26 3038400 32.26 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20220203 0 12.15 13.23 12 12.5 82100 12.5 up up correct
IRIX.US IRIDEX Corporation 20220203 0 5.13 5.45 5.13 5.4 32300 5.4 up down incorrect
IRMD.US IRadimed Corporation 20220203 0 38.93 39.96 38.63 39.3 58800 39.3 up up correct
IROQ.US IF Bancorp Inc 20220203 0 25 25.5 25 25.5 1100 25.5 up down incorrect
IRTC.US iRhythm Technologies Inc 20220203 0 122.72 125.142 120.98 121.74 150100 121.74 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20220203 0 11 11.29 10.94 11.26 2071200 11.26 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220203 0 9.969 9.98 9.95 9.95 107600 9.95 down down correct
ISBC.US Investors Bancorp Inc 20220203 0 16.83 17.1 16.71 16.74 2270098 16.5869 down down correct
ISEE.US IVERIC bio Inc 20220203 0 13.93 14.1 13.56 13.63 810600 13.63 down down correct
ISIG.US Insignia Systems Inc 20220203 0 13.15 14.93 12.87 13.82 324200 13.82 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220203 0 9.86 9.86 9.84 9.85 1400 9.85 down down correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20220203 0 0.4404 0.4404 0.4 0.43 66352 0.43 down up incorrect
ISO.US IsoPlexis Corp 20220203 0 5.71 5.88 5.5 5.53 37100 5.53 down down correct
ISPC.US iSpecimen Inc. Common Stock 20220203 0 4.36 4.95 4.3 4.94 418000 4.94 up down incorrect
ISRG.US Intuitive Surgical Inc 20220203 0 286.84 291.96 284.91 285.6 1920200 285.6 down down correct
ISSC.US Innovative Solutions and Support Inc 20220203 0 6.9 7.03 6.78 7.03 9000 7.03 up up correct
ISTR.US Investar Holding Corporation 20220203 0 19.319 19.83 19.15 19.6 7300 19.6 up up correct
ISUN.US iSun Inc 20220203 0 5.25 5.25 4.91 5.11 44163 5.11 down down correct
ITCI.US Intra 20220203 0 48.29 48.29 45.77 46.3 641700 46.3 down up incorrect
ITHX.US ITHAX Acquisition Corp 20220203 0 9.84 9.84 9.83 9.84 861000 9.84
ITHXU.US ITHAX Acquisition Corp 20220203 0 9.96 9.96 9.96 9.96 0 9.96
ITHXW.US ITHAX Acquisition Corp 20220203 0 0.2898 0.2898 0.2898 0.2898 1500 0.2898
ITI.US Iteris Inc 20220203 0 3.77 3.83 3.66 3.7 142100 3.7 down down correct
ITIC.US Investors Title Company 20220203 0 198.5 198.5 196 196 3700 196 down up incorrect
ITOS.US iTeos Therapeutics Inc 20220203 0 35.36 36.18 34.7 35.15 207500 35.15 down up incorrect
ITQ.US Itiquira Acquisition Corp 20220203 0 9.73 9.73 9.69 9.69 2200 9.69 down down correct
ITQRU.US Itiquira Acquisition Corp 20220203 0 9.89 9.89 9.89 9.89 1700 9.89
ITQRW.US Itiquira Acquisition Corp 20220203 0 0.44 0.44 0.44 0.44 426 0.44
ITRI.US Itron Inc 20220203 0 59.75 60.47 58.22 58.26 275000 58.26 down up incorrect
ITRM.US Iterum Therapeutics plc 20220203 0 0.38 0.46 0.38 0.41 4739200 0.41 up down incorrect
ITRN.US Ituran Location and Control Ltd 20220203 0 23.67 23.98 22.9 23.5 19200 23.5 down down correct
IVA.US Inventiva S.A 20220203 0 13 13.66 12.98 13.18 9300 13.18 up up correct
IVAC.US Intevac Inc 20220203 0 5.18 5.44 5.03 5.31 66100 5.31 up up correct
IXAQU.US IX Acquisition Corp. Unit 20220203 0 9.86 9.86 9.86 9.86 0 9.86
IZEA.US IZEA Worldwide Inc 20220203 0 1.09 1.16 1.09 1.13 484300 1.13 up up correct
JACK.US Jack in the Box Inc 20220203 0 90.06 92.36 90 91.02 492700 91.02 up up correct
JAGX.US Jaguar Health Inc 20220203 0 0.8 0.808 0.729 0.739 878700 0.739 down down correct
JAKK.US JAKKS Pacific Inc 20220203 0 9.42 9.65 9 9.65 122200 9.65 up up correct
JAMF.US Jamf Holding Corp 20220203 0 32.32 32.59 31.78 32.23 382500 32.23 down down correct
JAN.US JanOne Inc 20220203 0 3.08 3.08 2.92 3.07 6300 3.07 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20220203 0 14.61 15.355 14.25 14.41 45500 14.41 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220203 0 9.6 9.6 9.6 9.6 0 9.6
JAQCU.US Jupiter Acquisition Corp 20220203 0 9.8 9.8 9.8 9.8 0 9.8
JAZZ.US Jazz Pharmaceuticals plc 20220203 0 140.32 140.32 137.6 139.61 383600 139.61 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20220203 0 193.89 196.26 192.56 193.31 501100 193.31 down down correct
JBLU.US JetBlue Airways Corporation 20220203 0 14.6 14.83 14.41 14.42 5070700 14.42 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20220203 0 79.82 80.06 79.12 79.59 44100 79.59 down down correct
JCIC.US Jack Creek Investment Corp 20220203 0 9.71 9.71 9.71 9.71 83000 9.71
JCICU.US Jack Creek Investment Corp 20220203 0 9.88 9.9 9.87 9.87 2200 9.87 down down correct
JCICW.US Jack Creek Investment Corp 20220203 0 0.3498 0.35 0.3001 0.3299 98520 0.3299 down up incorrect
JCS.US Communications Systems Inc 20220203 0 2.05 2.08 2.02 2.06 9800 2.06 up up correct
JCTCF.US Jewett 20220203 0 7.4 7.48 7.4 7.48 2200 7.48 up up correct
JD.US JD.com Inc 20220203 0 72.08 73.3 71.33 71.85 7493700 71.85 down up incorrect
JFIN.US Jiayin Group Inc 20220203 0 2.1 2.11 1.96 2.02 6600 2.02 down up incorrect
JFU.US 9F Inc 20220203 0 1 1.07 0.992 1.03 38400 1.03 up up correct
JG.US Aurora Mobile Limited 20220203 0 0.92 0.96 0.85 0.9 86700 0.9 down down correct
JJSF.US J & J Snack Foods Corp 20220203 0 149.65 151.55 143.82 149.66 125100 149.66 up up correct
JKHY.US Jack Henry & Associates Inc 20220203 0 169.06 170 166.245 167 640003 167 down down correct
JMACU.US Maxpro Capital Acquisition Corp. 20220203 0 10.15 10.15 10.15 10.15 0 10.15
JNCE.US Jounce Therapeutics Inc 20220203 0 7.1 7.3 7.09 7.12 141000 7.12 up up correct
JOAN.US JOANN Inc 20220203 0 10.74 11.32 10.65 11.12 309400 11.12 up down incorrect
JOBS.US 51job Inc 20220203 0 49.28 49.82 48.02 48.1 213800 48.1 down up incorrect
JOFF.US JOFF Fintech Acquisition Corp 20220203 0 9.74 9.74 9.7 9.73 6500 9.73 down up incorrect
JOFFU.US JOFF Fintech Acquisition Corp 20220203 0 9.85 9.85 9.85 9.85 11 9.85
JOUT.US Johnson Outdoors Inc 20220203 0 86.91 87.82 85.16 85.18 40100 85.18 down up incorrect
JPM.US PM 20220203 0 22.81 22.87 22.57 22.68 349762 22.68 down down correct
JRJC.US China Finance Online Co. Limited 20220203 0 3.37 3.585 3.25 3.42 9722 3.42 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20220203 0 6.2 6.28 6.16 6.16 4249 6.1119 down up incorrect
JRVR.US James River Group Holdings Ltd 20220203 0 27.1 28.93 27.1 28.19 190600 28.19 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20220203 0 24.87 24.87 24.33 24.59 22700 24.59 down up incorrect
JSPR.US Jasper Therapeutics Inc 20220203 0 4.72 5.09 4.45 4.56 104000 4.56 down down correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220203 0 9.69 9.75 9.69 9.75 24000 9.75 up up correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220203 0 9.89 9.89 9.89 9.89 0 9.89
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20220203 0 0.65 0.658 0.6399 0.6399 10800 0.6399 down up incorrect
JUPW.US Jupiter Wellness Inc 20220203 0 1.06 1.07 1 1.02 185600 1.02 down down correct
JUPWW.US Jupiter Wellness Inc 20220203 0 0.7101 0.7101 0.6901 0.6901 3953 0.6901 down down correct
JVA.US Coffee Holding Co. Inc 20220203 0 4.25 4.33 4.13 4.19 52226 4.1212 down down correct
JWEL.US Jowell Global Ltd 20220203 0 3.18 3.26 3.1 3.11 146900 3.11 down down correct
JYAC.US Jiya Acquisition Corp 20220203 0 9.76 9.76 9.76 9.76 300 9.76
JYNT.US The Joint Corp 20220203 0 50.87 51.645 49.29 49.38 104900 49.38 down down correct
JZXN.US Jiuzi Holdings Inc 20220203 0 1.54 1.586 1.5 1.52 64500 1.52 down down correct
KAII.US Kismet Acquisition Two Corp 20220203 0 9.69 9.74 9.69 9.74 200 9.74 up up correct
KAIIU.US Kismet Acquisition Two Corp 20220203 0 9.867 9.867 9.867 9.867 0 9.867
KAIR.US Kairos Acquisition Corp 20220203 0 9.73 9.765 9.73 9.765 800 9.765 up up correct
KAIRU.US Kairos Acquisition Corp 20220203 0 9.92 9.92 9.92 9.92 0 9.92
KALA.US Kala Pharmaceuticals Inc 20220203 0 0.81 0.837 0.74 0.761 715800 0.761 down down correct
KALU.US Kaiser Aluminum Corporation 20220203 0 94.12 95.69 93.39 93.75 78700 93.75 down down correct
KALV.US KalVista Pharmaceuticals Inc 20220203 0 12.37 12.82 12.26 12.37 120800 12.37
KARO.US Karooooo Ltd 20220203 0 34.28 35.5751 32.1 33.7 31373 33.7 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220203 0 0.764 1.35 0.701 1.21 56454500 1.21 up up correct
KBAL.US Kimball International Inc 20220203 0 9.81 9.85 9.63 9.68 198800 9.68 down down correct
KBNT.US Kubient Inc 20220203 0 2.08 2.14 2.03 2.04 31100 2.04 down down correct
KBNTW.US Kubient Inc 20220203 0 0.5203 0.62 0.5203 0.6186 8380 0.6186 up down incorrect
KC.US Kingsoft Cloud Holdings Limited 20220203 0 7.57 7.75 7.36 7.4 1739900 7.4 down up incorrect
KDNY.US Chinook Therapeutics Inc 20220203 0 12.03 12.7 12.01 12.5 243700 12.5 up up correct
KDP.US Keurig Dr Pepper Inc 20220203 0 38.745 39.05 38.425 38.75 7443747 38.75 up up correct
KE.US Kimball Electronics Inc 20220203 0 19.13 19.38 19 19.28 62200 19.28 up down incorrect
KELYA.US Kelly Services Inc 20220203 0 16.9 17.14 16.85 16.93 84300 16.93 up down incorrect
KELYB.US Kelly Services Inc 20220203 0 16.99 16.99 16.99 16.99 0 16.99
KEQU.US Kewaunee Scientific Corporation 20220203 0 14.77 14.78 14.26 14.5 4900 14.5 down down correct
KERN.US Akerna Corp 20220203 0 1.31 1.36 1.29 1.32 202200 1.32 up up correct
KERNW.US Akerna Corp 20220203 0 0.2047 0.2047 0.1602 0.197 22736 0.197 down down correct
KFFB.US Kentucky First Federal Bancorp 20220203 0 7.35 7.63 7.35 7.63 1000 7.63 up up correct
KFRC.US Kforce Inc 20220203 0 67.81 69.34 67.38 68.69 76800 68.69 up up correct
KHC.US The Kraft Heinz Company 20220203 0 36.457 36.65 35.745 35.84 7982900 35.84 down down correct
KIDS.US OrthoPediatrics Corp 20220203 0 45.36 45.83 44.02 44.27 67700 44.27 down down correct
KIII.US Kismet Acquisition Three Corp 20220203 0 9.73 9.73 9.7 9.71 14400 9.71 down down correct
KIIIU.US Kismet Acquisition Three Corp 20220203 0 9.865 9.865 9.865 9.865 0 9.865
KINS.US Kingstone Companies Inc 20220203 0 5.276 5.276 5.04 5.13 2200 5.13 down down correct
KINZ.US KINS Technology Group Inc 20220203 0 9.99 10.01 9.99 10 44800 10 up up correct
KINZU.US KINS Technology Group Inc 20220203 0 10.235 10.235 10.14 10.14 300 10.14 down down correct
KINZW.US KINS Technology Group Inc 20220203 0 0.3331 0.3557 0.333 0.3557 5361 0.3557 up up correct
KIRK.US Kirkland's Inc 20220203 0 16.36 16.6 16.1 16.17 77500 16.17 down up incorrect
KLAC.US KLA Corporation 20220203 0 385.58 389.235 372.46 373.68 1868420 372.6732 down up incorrect
KLAQ.US KL Acquisition Corp 20220203 0 9.71 9.75 9.71 9.75 24200 9.75 up down incorrect
KLAQU.US KL Acquisition Corp 20220203 0 9.88 9.88 9.88 9.88 19800 9.88
KLAQW.US KL Acquisition Corp 20220203 0 0.5 0.51 0.4801 0.5 21219 0.5
KLDO.US Kaleido Biosciences Inc 20220203 0 1.72 1.79 1.65 1.65 120400 1.65 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20220203 0 53 55 51.26 53 1302500 53
KLTR.US Kaltura Inc. Common Stock 20220203 0 3.34 3.39 3.23 3.29 154800 3.29 down down correct
KLXE.US KLX Energy Services Holdings Inc 20220203 0 5.37 5.45 5.13 5.31 323000 5.31 down down correct
KMDA.US Kamada Ltd 20220203 0 6.09 6.12 6.04 6.08 29600 6.08 down down correct
KMPH.US KemPharm Inc 20220203 0 6.5 6.68 6.35 6.51 606300 6.51 up up correct
KNBE.US KnowBe4 Inc 20220203 0 23.07 24 22.96 23.03 910300 23.03 down down correct
KNDI.US Kandi Technologies Group Inc 20220203 0 2.91 3.02 2.84 2.86 594800 2.86 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220203 0 10.82 11.04 10.45 10.45 289500 10.45 down down correct
KNSL.US Kinsale Capital Group Inc 20220203 0 199.16 201.47 196.31 198.2 100000 198.2 down down correct
KNTE.US Kinnate Biopharma Inc 20220203 0 9.77 10.13 9.43 9.44 309000 9.44 down down correct
KOD.US Kodiak Sciences Inc 20220203 0 58.51 63.86 57.12 61.93 854100 61.93 up up correct
KOPN.US Kopin Corporation 20220203 0 2.75 2.83 2.66 2.67 954200 2.67 down down correct
KORE.US WT 20220203 0 0.7 0.7 0.6936 0.6936 2800 0.6936 down up incorrect
KOSS.US Koss Corporation 20220203 0 8.1 8.35 7.95 8.02 60500 8.02 down up incorrect
KPLT.US Katapult Holdings Inc 20220203 0 2.54 2.63 2.36 2.37 1102700 2.37 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220203 0 0.4 0.4096 0.3394 0.3501 47647 0.3501 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20220203 0 0.7 0.71 0.681 0.699 67900 0.699 down down correct
KPTI.US Karyopharm Therapeutics Inc 20220203 0 8.95 9.22 8.89 9.04 1872000 9.04 up up correct
KRBP.US Kiromic BioPharma Inc 20220203 0 1 1 0.742 0.867 408500 0.867 down down correct
KRKR.US 36Kr Holdings Inc 20220203 0 0.925 0.94 0.92 0.94 9000 0.94 up up correct
KRMD.US Repro Med Systems Inc 20220203 0 3.05 3.15 2.9 2.97 19800 2.97 down down correct
KRNL.US Kernel Group Holdings Inc 20220203 0 9.7 9.7 9.7 9.7 5600 9.7
KRNLU.US Kernel Group Holdings Inc 20220203 0 9.86 9.86 9.86 9.86 0 9.86
KRNLW.US Kernel Group Holdings Inc 20220203 0 0.45 0.45 0.395 0.395 28700 0.395 down down correct
KRNT.US Kornit Digital Ltd 20220203 0 102.18 103.51 96.51 96.56 466300 96.56 down up incorrect
KRNY.US Kearny Financial Corp 20220203 0 13.12 13.275 13.07 13.15 377586 13.0409 up up correct
KRON.US Kronos Bio Inc 20220203 0 8.31 8.31 7.59 7.67 239461 7.67 down down correct
KROS.US Keros Therapeutics Inc 20220203 0 45.7 46.98 43.1 43.42 92700 43.42 down up incorrect
KRT.US Karat Packaging Inc 20220203 0 16.25 16.47 16.14 16.33 16600 16.33 up up correct
KRTX.US Karuna Therapeutics Inc 20220203 0 107.77 109.83 104.51 105.24 86300 105.24 down up incorrect
KRUS.US Kura Sushi USA Inc 20220203 0 42.54 44.44 40.99 43.22 66100 43.22 up down incorrect
KRYS.US Krystal Biotech Inc 20220203 0 54.89 56.8 52.812 55.4 159700 55.4 up up correct
KSI.US Kadem Sustainable Impact Corporation 20220203 0 9.67 9.67 9.67 9.67 18300 9.67
KSICU.US Kadem Sustainable Impact Corporation 20220203 0 9.91 9.91 9.91 9.91 0 9.91
KSPN.US Kaspien Holdings Inc 20220203 0 8.3 8.3 7.95 8.29 1210 8.29 down down correct
KTCC.US Key Tronic Corporation 20220203 0 6.14 6.14 5.99 6 26200 6 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20220203 0 16.57 16.78 16.27 16.3 593300 16.3 down down correct
KTRA.US Kintara Therapeutics Inc 20220203 0 0.432 0.461 0.413 0.434 377600 0.434 up up correct
KTTA.US Pasithea Therapeutics Corp. 20220203 0 1.27 1.27 1.14 1.17 2535900 1.17 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220203 0 0.35 0.35 0.2501 0.2755 7878 0.2755 down down correct
KURA.US Kura Oncology Inc 20220203 0 13.365 13.365 12.3 12.5 841400 12.5 down down correct
KVHI.US KVH Industries Inc 20220203 0 8.76 8.8 8.6 8.71 62200 8.71 down down correct
KVSA.US Khosla Ventures Acquisition Co 20220203 0 9.75 9.763 9.75 9.76 73000 9.76 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20220203 0 9.715 9.73 9.71 9.73 45600 9.73 up down incorrect
KXIN.US Kaixin Auto Holdings 20220203 0 1.07 1.1 0.97 0.97 421800 0.97 down down correct
KYMR.US Kymera Therapeutics Inc 20220203 0 41.53 41.97 39.13 39.34 484500 39.34 down up incorrect
KZIA.US Kazia Therapeutics Limited 20220203 0 6.66 6.92 6.66 6.89 1800 6.89 up up correct
KZR.US Kezar Life Sciences Inc 20220203 0 12.45 12.69 12.3 12.33 219500 12.33 down down correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220203 0 9.8 9.89 9.8 9.89 400 9.89 up up correct
LAAAU.US Lakeshore Acquisition I Corp. Unit 20220203 0 10 10 10 10 0 10
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220203 0 0.49 0.49 0.49 0.49 51 0.49
LABP.US Landos Biopharma Inc 20220203 0 3.04 3.06 2.82 2.85 29700 2.85 down down correct
LAKE.US Lakeland Industries Inc 20220203 0 21.09 21.37 20.87 21 32400 21 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20220203 0 110.04 111.69 109.62 110.48 340500 110.48 up up correct
LANC.US Lancaster Colony Corporation 20220203 0 158 158.73 154.49 154.7 96500 154.7 down down correct
LAND.US Gladstone Land Corporation 20220203 0 31.24 31.47 30.74 30.84 198700 30.84 down down correct
LANDM.US Gladstone Land Corporation 20220203 0 25.567 25.62 25.39 25.62 56300 25.62 up up correct
LANDO.US Gladstone Land Corporation 20220203 0 26.37 26.42 25.99 26.14 63400 26.14 down down correct
LARAX.US LARAX 20220203 0 10.52 10.52 10.52 10.52 0 10.52
LARK.US Landmark Bancorp Inc 20220203 0 28.01 28.05 28.01 28.05 1300 28.05 up up correct
LASR.US nLIGHT Inc 20220203 0 19.39 19.67 18.73 18.79 159600 18.79 down down correct
LAUR.US Laureate Education Inc 20220203 0 12.33 12.45 12.22 12.25 995500 12.25 down up incorrect
LAWS.US Lawson Products Inc 20220203 0 45.97 47.09 45.97 46.67 28900 46.67 up up correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20220203 0 10.25 10.25 10.25 10.25 0 10.25
LAZR.US Luminar Technologies Inc 20220203 0 13.81 14.62 13.72 13.96 4667000 13.96 up up correct
LAZY.US Lazydays Holdings Inc 20220203 0 16 16.22 15.7 15.72 83500 15.72 down down correct
LBAI.US Lakeland Bancorp Inc 20220203 0 18.83 18.92 18.58 18.67 160500 18.535 down down correct
LBC.US Luther Burbank Corporation 20220203 0 12.64 12.9 12.63 12.77 30400 12.77 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20220203 0 4 4.29 3.99 4.1 10800 4.1 up up correct
LBPS.US 4D pharma plc 20220203 0 4.06 4.18 3.933 4.05 7900 4.05 down down correct
LBPSW.US 4D pharma plc 20220203 0 0.38 0.38 0.38 0.38 100 0.38
LBRDA.US Liberty Broadband Corporation 20220203 0 147.03 150.38 146.71 148.93 159900 148.93 up up correct
LBRDK.US Liberty Broadband Corporation 20220203 0 150.83 154.55 150.27 153 1146800 153 up down incorrect
LBRDP.US Liberty Broadband Corporation 20220203 0 28.05 28.05 27.88 27.96 2600 27.96 down down correct
LBTYA.US Liberty Global plc 20220203 0 27.39 28.24 27.39 27.73 867681 27.73 up up correct
LBTYB.US Liberty Global plc 20220203 0 28.49 28.5 27.75 27.75 1200 27.75 down down correct
LBTYK.US Liberty Global plc 20220203 0 27.56 28.29 27.51 27.75 1740800 27.75 up up correct
LCA.US Landcadia Holdings IV Inc 20220203 0 9.68 9.72 9.68 9.72 57200 9.72 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20220203 0 9.69 9.705 9.68 9.7 77900 9.7 up down incorrect
LCAAU.US L Catterton Asia Acquisition Corp 20220203 0 9.83 9.83 9.83 9.83 200 9.83
LCAAW.US L Catterton Asia Acquisition Corp 20220203 0 0.55 0.55 0.55 0.55 836 0.55
LCAHU.US Landcadia Holdings IV Inc 20220203 0 9.85 9.85 9.85 9.85 66 9.85
LCAP.US Lionheart Acquisition Corporation II 20220203 0 10.02 10.05 10.02 10.05 21100 10.05 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20220203 0 10.25 10.25 10.25 10.25 0 10.25
LCAPW.US Lionheart Acquisition Corporation II 20220203 0 0.53 0.5499 0.53 0.53 24164 0.53
LCID.US Lucid Group Inc. Common Stock 20220203 0 26.5 28.59 26.29 26.95 30180400 26.95 up down incorrect
LCNB.US LCNB Corp 20220203 0 19.91 20.28 19.52 19.55 6800 19.55 down down correct
LCRDX.US LCRDX 20220203 0 10.52 10.52 10.52 10.52 0 10.52
LCRUX.US LCRUX 20220203 0 10.52 10.52 10.52 10.52 0 10.52
LCUT.US Lifetime Brands Inc 20220203 0 14.23 14.24 13.77 13.95 28400 13.95 down down correct
LDHA.US LDH Growth Corp I 20220203 0 9.62 9.73 9.62 9.73 2200 9.73 up up correct
LDHAU.US LDH Growth Corp I 20220203 0 9.77 9.79 9.76 9.79 800 9.79 up down incorrect
LDHAW.US LDH Growth Corp I 20220203 0 0.51 0.51 0.5049 0.5097 9540 0.5097 down down correct
LE.US Lands' End Inc 20220203 0 17.45 17.88 17 17.23 138400 17.23 down down correct
LECO.US Lincoln Electric Holdings Inc 20220203 0 127.93 129.86 127.33 127.84 287400 127.84 down up incorrect
LEDS.US SemiLEDs Corporation 20220203 0 3.45 3.58 3.35 3.45 31300 3.45
LEE.US Lee Enterprises Incorporated 20220203 0 35.5 37.5 31.9 34.06 210800 34.06 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220203 0 9.72 9.72 9.72 9.72 700 9.72
LEGAU.US Lead Edge Growth Opportunities Ltd 20220203 0 9.79 9.79 9.79 9.79 0 9.79
LEGH.US Legacy Housing Corporation 20220203 0 25.02 26.092 24.915 25.69 56700 25.69 up up correct
LEGN.US Legend Biotech Corporation 20220203 0 40.89 41.55 39.95 40.94 303600 40.94 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220203 0 50.88 50.88 50.88 50.88 0 50.88
LESL.US Leslie's Inc 20220203 0 21.13 21.32 19.95 20.03 2656700 20.03 down down correct
LEVL.US Level One Bancorp Inc 20220203 0 39.99 40.3 39.89 40.19 22100 40.19 up down incorrect
LEVLP.US Level One Bancorp Inc 20220203 0 27.02 27.02 27 27 700 27 down down correct
LEXX.US Lexaria Bioscience Corp 20220203 0 3.81 3.94 3.72 3.85 44300 3.85 up up correct
LEXXW.US Lexaria Bioscience Corp 20220203 0 1.1429 1.1429 1.1 1.1 2370 1.1 down down correct
LFMD.US LifeMD Inc 20220203 0 3.49 3.59 3.24 3.26 155800 3.26 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220203 0 17.9 17.9 17.31 17.31 4700 17.31 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20220203 0 7.21 7.28 7.01 7.01 511200 7.01 down down correct
LFTR.US Lefteris Acquisition Corp 20220203 0 9.79 9.81 9.79 9.8 2600 9.8 up up correct
LFTRU.US Lefteris Acquisition Corp 20220203 0 9.911 9.911 9.911 9.911 0 9.911
LFTRW.US Lefteris Acquisition Corp 20220203 0 0.48 0.5 0.465 0.5 24600 0.5 up up correct
LFUS.US Littelfuse Inc 20220203 0 252.52 259.57 251.06 257.02 123800 257.02 up up correct
LFVN.US LifeVantage Corporation 20220203 0 5.33 5.368 4.83 4.86 178700 4.86 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20220203 0 9.72 9.74 9.71 9.74 83800 9.74 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20220203 0 9.84 9.84 9.84 9.84 0 9.84
LGACW.US Lazard Growth Acquisition Corp. I 20220203 0 0.5501 0.5501 0.5501 0.5501 6400 0.5501
LGHL.US Lion Group Holding Ltd 20220203 0 0.93 0.93 0.81 0.85 143200 0.85 down down correct
LGHLW.US Lion Financial Group Limited 20220203 0 0.094 0.1047 0.0936 0.0955 13901 0.0955 up up correct
LGIH.US LGI Homes Inc 20220203 0 125.26 126.69 123.5 124.65 262500 124.65 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20220203 0 119.67 122.16 117.36 119.43 185300 119.43 down up incorrect
LGO.US Largo Resources Ltd 20220203 0 8 8.06 7.82 8.03 60600 8.03 up down incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220203 0 10.12 10.12 10.12 10.12 36600 10.12
LGTOU.US Legato Merger Corp. II Unit 20220203 0 10.06 10.06 10.05 10.05 200 10.05 down down correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20220203 0 10 10.02 9.97 9.97 5800 9.97 down down correct
LGVN.US Longeveron Inc 20220203 0 6.7 7.272 6.681 7.08 207200 7.08 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20220203 0 9.67 9.67 9.67 9.67 400 9.67
LHCG.US LHC Group Inc 20220203 0 121.62 123.32 120.48 121.33 171600 121.33 down up incorrect
LHDX.US Lucira Health Inc 20220203 0 5.11 5.24 5 5.07 48300 5.07 down up incorrect
LI.US Li Auto Inc 20220203 0 26.8 27.9 26.5546 26.83 5977291 26.83 up up correct
LIAN.US LianBio American Depositary Shares 20220203 0 3.7 3.77 3.5 3.52 58500 3.52 down up incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220203 0 10.13 10.13 10.13 10.13 0 10.13
LIDR.US Aeye Inc 20220203 0 2.7 2.82 2.675 2.81 189800 2.81 up up correct
LIDRW.US AEye Inc 20220203 0 0.4 0.426 0.363 0.398 14400 0.398 down up incorrect
LIFE.US aTyr Pharma Inc 20220203 0 5.47 5.57 5.45 5.52 39400 5.52 up up correct
LILA.US Liberty Latin America Ltd 20220203 0 10.6 10.68 10.44 10.6 210700 10.6
LILAK.US Liberty Latin America Ltd 20220203 0 10.3 10.503 10.27 10.44 679800 10.44 up up correct
LILM.US Lilium NV 20220203 0 5.16 5.23 4.87 4.93 677400 4.93 down down correct
LILMW.US Lilium Equity Warrants 20220203 0 0.79 0.84 0.79 0.811 19200 0.811 up down incorrect
LINC.US Lincoln Educational Services Corporation 20220203 0 7.01 7.01 6.76 6.82 39100 6.82 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20220203 0 16.68 16.8 16.09 16.52 124500 16.52 down down correct
LINK.US Interlink Electronics Inc 20220203 0 10.67 10.67 10.1243 10.51 2679 10.51 down down correct
LIONU.US Lionheart III Corp Unit 20220203 0 9.98 9.98 9.98 9.98 0 9.98
LIQT.US LiqTech International Inc 20220203 0 5.96 6.06 5.86 5.99 37200 5.99 up up correct
LITE.US Lumentum Holdings Inc 20220203 0 90.5 93.78 85.18 86.37 5484100 86.37 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20220203 0 5.75 5.96 5.545 5.79 26700 5.79 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220203 0 9.64 9.645 9.628 9.63 9700 9.63 down up incorrect
LITTU.US Logistics Innovation Technologies Corp. Units 20220203 0 9.9 9.9 9.9 9.9 90 9.9
LITTW.US Logistics Innovation Technologies Corp. Warrant 20220203 0 0.51 0.54 0.5 0.5 52100 0.5 down up incorrect
LIVE.US Live Ventures Incorporated 20220203 0 25.03 25.2 24.3 24.59 10500 24.59 down down correct
LIVN.US LivaNova PLC 20220203 0 73.89 75.425 72.565 73.05 313400 73.05 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20220203 0 1.85 1.9 1.75 1.87 27800 1.87 up down incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20220203 0 0.25 0.28 0.25 0.28 12200 0.28 up up correct
LIZI.US Lizhi Inc 20220203 0 1.35 1.36 1.23 1.28 176000 1.28 down down correct
LJAQ.US LightJump Acquisition Corporation 20220203 0 9.86 9.89 9.86 9.89 44200 9.89 up up correct
LJAQU.US LightJump Acquisition Corporation 20220203 0 10 10 10 10 0 10
LJPC.US La Jolla Pharmaceutical Company 20220203 0 4.54 4.76 4.48 4.5 78500 4.5 down down correct
LKCO.US Luokung Technology Corp 20220203 0 0.438 0.47 0.438 0.45 943300 0.45 up up correct
LKFN.US Lakeland Financial Corporation 20220203 0 79.6 81.14 78.54 80.99 938400 80.99 up down incorrect
LKQ.US LKQ Corporation 20220203 0 56.59 56.84 55.58 55.68 1127700 55.68 down down correct
LLL.US JX Luxventure Ltd 20220203 0 1.76 1.9 1.72 1.83 42600 1.83 up up correct
LLNW.US Limelight Networks Inc 20220203 0 4.1 4.16 3.99 4 922500 4 down down correct
LMACA.US Liberty Media Acquisition Corporation 20220203 0 10.08 10.12 10.06 10.09 160400 10.09 up up correct
LMACU.US Liberty Media Acquisition Corporation 20220203 0 10.24 10.32 10.24 10.29 597700 10.29 up down incorrect
LMACW.US Liberty Media Acquisition Corporation 20220203 0 1.02 1.21 1.01 1.09 67300 1.09 up down incorrect
LMAO.US LMF Acquisition Opportunities Inc 20220203 0 10.04 10.06 10.04 10.06 25900 10.06 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20220203 0 10.32 10.32 10.32 10.32 0 10.32
LMAOW.US LMF Acquisition Opportunities Inc 20220203 0 0.3003 0.3038 0.3003 0.3033 29356 0.3033 up down incorrect
LMAT.US LeMaitre Vascular Inc 20220203 0 41.8 42.17 40.99 41.22 86200 41.22 down up incorrect
LMB.US Limbach Holdings Inc 20220203 0 8.87 8.87 8.1 8.23 18000 8.23 down down correct
LMDX.US LumiraDx Limited Common Shares 20220203 0 9 9 8.65 8.89 7400 8.89 down down correct
LMDXW.US LumiraDx Limited Warrant 20220203 0 1.55 1.55 1.41 1.42 2010 1.42 down down correct
LMFA.US LM Funding America Inc 20220203 0 3.67 3.67 3.38 3.42 21800 3.42 down down correct
LMNL.US Liminal BioSciences Inc 20220203 0 0.953 0.953 0.89 0.912 28600 0.912 down down correct
LMNR.US Limoneira Company 20220203 0 14.76 14.76 13.94 13.99 91800 13.99 down down correct
LMPX.US LMP Automotive Holdings Inc 20220203 0 7.45 7.45 7.075 7.2 30700 7.2 down down correct
LMST.US Limestone Bancorp Inc 20220203 0 19.32 19.5 19.32 19.5 700 19.5 up up correct
LNDC.US Landec Corporation 20220203 0 10.8 11.05 10.75 10.78 98800 10.78 down down correct
LNSR.US LENSAR Inc 20220203 0 5.86 6.098 5.86 5.9 1500 5.9 up up correct
LNT.US Alliant Energy Corporation 20220203 0 59.67 60.24 59.54 59.86 683700 59.86 up up correct
LNTH.US Lantheus Holdings Inc 20220203 0 25.86 26.29 25.79 26.12 245300 26.12 up up correct
LOAN.US Manhattan Bridge Capital Inc 20220203 0 5.6 5.6 5.51 5.58 18500 5.58 down down correct
LOB.US Live Oak Bancshares Inc 20220203 0 58.44 59.89 57.61 58.54 320900 58.54 up up correct
LOCO.US El Pollo Loco Holdings Inc 20220203 0 13.35 13.39 13.04 13.08 99900 13.08 down down correct
LOGC.US LogicBio Therapeutics Inc 20220203 0 0.66 0.72 0.65 0.65 1395400 0.65 down down correct
LOGI.US Logitech International S.A 20220203 0 80.71 80.88 79.34 79.47 726800 79.47 down down correct
LOOP.US Loop Industries Inc 20220203 0 7.5 7.845 7.45 7.65 161800 7.65 up down incorrect
LOPE.US Grand Canyon Education Inc 20220203 0 81.55 82.19 77.87 78.17 650800 78.17 down down correct
LOTZ.US CarLotz Inc 20220203 0 1.97 2.22 1.89 1.93 1858000 1.93 down up incorrect
LOTZW.US CarLotz Inc 20220203 0 0.4 0.425 0.365 0.3951 13352 0.3951 down down correct
LOVE.US The Lovesac Company 20220203 0 49.99 51 47.87 49.03 366800 49.03 down down correct
LPCN.US Lipocine Inc 20220203 0 1.02 1.04 0.97 0.999 485800 0.999 down up incorrect
LPLA.US LPL Financial Holdings Inc 20220203 0 174.86 177.36 171.67 172.95 680500 172.95 down down correct
LPRO.US Open Lending Corporation 20220203 0 17.77 18.52 17.575 17.68 634100 17.68 down up incorrect
LPSN.US LivePerson Inc 20220203 0 26.48 27.06 24.77 25.09 1216900 25.09 down down correct
LPTH.US LightPath Technologies Inc 20220203 0 2.5 2.52 2.35 2.41 60300 2.41 down down correct
LPTX.US Leap Therapeutics Inc 20220203 0 1.98 2.03 1.89 1.92 757900 1.92 down up incorrect
LQDA.US Liquidia Corporation 20220203 0 5.94 6.24 5.9 6.09 404700 6.09 up up correct
LQDT.US Liquidity Services Inc 20220203 0 17.94 17.94 16.3 16.64 269200 16.64 down down correct
LRCX.US Lam Research Corporation 20220203 0 596.98 605.56 585.77 588.76 2007600 588.76 down down correct
LRFC.US Logan Ridge Finance Corp 20220203 0 25.09 25.2 24.98 25.122 2700 25.122 up down incorrect
LRMR.US Larimar Therapeutics Inc 20220203 0 8.82 9.12 8.74 8.74 6200 8.74 down down correct
LSCC.US Lattice Semiconductor Corporation 20220203 0 54.78 56.53 54.31 54.35 1711100 54.35 down down correct
LSEA.US Landsea Homes Corporation 20220203 0 7.237 7.28 7.04 7.15 39700 7.15 down up incorrect
LSEAW.US Landsea Homes Corporation 20220203 0 0.1953 0.21 0.1953 0.2093 5502 0.2093 up up correct
LSTR.US Landstar System Inc 20220203 0 162.25 163.79 159.05 159.25 388386 158.9974 down down correct
LSXMA.US The Liberty SiriusXM Group 20220203 0 47.58 48.605 47.559 48.17 1322600 48.17 up up correct
LSXMB.US The Liberty SiriusXM Group 20220203 0 48.61 48.61 48.61 48.61 200 48.61
LSXMK.US The Liberty SiriusXM Group 20220203 0 48.07 48.81 47.9 48.26 1200200 48.26 up up correct
LTAFX.US Altst Strgs Fd A 20220203 0 6.55 6.55 6.55 6.55 0 6.55
LTBR.US Lightbridge Corporation 20220203 0 5.69 5.8 5.4 5.52 108300 5.52 down down correct
LTCFX.US Alternative Strategies Fund Class C 20220203 0 6.22 6.22 6.22 6.22 0 6.22
LTCH.US Latch Inc 20220203 0 6.07 6.1 5.805 5.87 993400 5.87 down down correct
LTCHW.US Latch Inc 20220203 0 1.41 1.41 1.28 1.3 6800 1.3 down up incorrect
LTIFX.US LTIFX 20220203 0 6.61 6.61 6.61 6.61 0 6.61
LTRN.US Lantern Pharma Inc 20220203 0 6.55 6.73 6.47 6.5 23100 6.5 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220203 0 2.142 2.205 2.04 2.06 368700 2.06 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220203 0 15.3 15.3 15.3 15.3 300 15.3
LTRX.US Lantronix Inc 20220203 0 6.85 7.44 6.6 6.96 168100 6.96 up up correct
LTRYW.US Lottery Com 20220203 0 0.74 0.7699 0.7234 0.7647 75602 0.7647 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220203 0 3.37 3.37 3.12 3.18 72800 3.18 down down correct
LULU.US Lululemon Athletica Inc 20220203 0 338 345.48 329.25 330.35 1664300 330.35 down down correct
LUMO.US Lumos Pharma Inc 20220203 0 9.99 10.07 9.2 9.56 44100 9.56 down down correct
LUNA.US Luna Innovations Incorporated 20220203 0 7.1 7.23 7.05 7.15 114900 7.15 up up correct
LUNG.US Pulmonx Corporation 20220203 0 24.45 25.17 24.18 24.55 415600 24.55 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20220203 0 9.81 9.82 9.79 9.82 9000 9.82 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20220203 0 10 10.02 10 10.01 7000 10.01 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20220203 0 0.65 0.7 0.65 0.7 9800 0.7 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20220203 0 10.1432 10.1432 10.1432 10.1432 0 10.1432
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220203 0 9.26 9.3 9.007 9.24 39800 9.24 down down correct
LVO.US LiveOne Inc 20220203 0 0.91 0.935 0.86 0.897 364300 0.897 down down correct
LVOX.US LiveVox Holding Inc 20220203 0 4.64 4.64 4.41 4.51 161300 4.51 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20220203 0 4.93 4.93 4.93 4.93 170 4.93
LVOXW.US LiveVox Holding Inc 20220203 0 0.5201 0.5201 0.5201 0.5201 50 0.5201
LVRA.US Levere Holdings Corp 20220203 0 9.67 9.72 9.67 9.72 2000 9.72 up down incorrect
LVRAU.US Levere Holdings Corp 20220203 0 9.9 9.9 9.9 9.9 0 9.9
LVRAW.US Levere Holdings Corp 20220203 0 0.4999 0.5299 0.4999 0.5299 2105 0.5299 up up correct
LVTX.US Lava Therapeutics B.V 20220203 0 5.55 5.65 5.55 5.58 4000 5.58 up up correct
LWAY.US Lifeway Foods Inc 20220203 0 5.11 5.11 4.92 4.92 8500 4.92 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20220203 0 6.82 7.07 6.4 6.48 1082800 6.48 down down correct
LX.US LexinFintech Holdings Ltd 20220203 0 3.31 3.44 3.25 3.27 721100 3.27 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20220203 0 7 7 7 7 50 7
LXRX.US Lexicon Pharmaceuticals Inc 20220203 0 3.06 3.11 2.98 3 372600 3 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220203 0 5.59 6.12 5.47 5.67 847200 5.67 up up correct
LYFT.US Lyft Inc 20220203 0 37.67 37.98 36.23 36.36 4777100 36.36 down down correct
LYL.US Dragon Victory International Limited 20220203 0 1.11 1.25 1.11 1.2 60200 1.2 up down incorrect
LYLT.US Loyalty Ventures Inc 20220203 0 27.13 27.84 26.65 26.9 356500 26.9 down down correct
LYRA.US Lyra Therapeutics Inc 20220203 0 4.48 4.56 4.024 4.14 26000 4.14 down up incorrect
LYTS.US LSI Industries Inc 20220203 0 7.25 7.54 6.9 7.3 46800 7.25 up up correct
LZ.US LegalZoom.com Inc 20220203 0 15.44 15.72 15.23 15.37 562100 15.37 down down correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20220203 0 10.22 10.22 10.22 10.22 0 10.22
MACA.US Moringa Acquisition Corp 20220203 0 9.72 9.72 9.72 9.72 0 9.72
MACAU.US Moringa Acquisition Corp 20220203 0 9.88 9.88 9.88 9.88 28 9.88
MACK.US Merrimack Pharmaceuticals Inc 20220203 0 5.71 5.93 5.3 5.81 12800 5.81 up up correct
MACU.US Mallard Acquisition Corp 20220203 0 10.04 10.04 10.04 10.04 22 10.04
MACUU.US Mallard Acquisition Corp 20220203 0 10.08 10.08 10.08 10.08 64 10.08
MACUW.US Mallard Acquisition Corp 20220203 0 0.1897 0.1897 0.1897 0.1897 2093 0.1897
MANH.US Manhattan Associates Inc 20220203 0 125.31 130.66 124.94 126.2 778200 126.2 up up correct
MANT.US ManTech International Corporation 20220203 0 72.9 78.74 71.6 73.86 819600 73.86 up up correct
MAPS.US WM Technology Inc 20220203 0 4.91 4.98 4.63 4.66 486600 4.66 down down correct
MAPSW.US WM Technology Inc 20220203 0 1 1 0.82 0.84 88553 0.84 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220203 0 10.06 10.09 10.06 10.09 324000 10.09 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20220203 0 10.27 10.27 10.27 10.27 0 10.27
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220203 0 0.4149 0.4249 0.335 0.376 3900 0.376 down down correct
MAR.US Marriott International Inc 20220203 0 160 164.49 160 162.01 2920000 162.01 up up correct
MARA.US Marathon Digital Holdings Inc 20220203 0 21.98 22.65 21.01 21.21 8835300 21.21 down down correct
MARK.US Remark Holdings Inc 20220203 0 0.85 0.9 0.85 0.86 4215700 0.86 up up correct
MARPS.US Marine Petroleum Trust 20220203 0 4.36 4.58 4.27 4.39 21800 4.39 up up correct
MASI.US Masimo Corporation 20220203 0 219.35 224.16 217.97 222.09 292900 222.09 up up correct
MASS.US 908 Devices Inc 20220203 0 15.25 15.81 15.19 15.29 225000 15.29 up up correct
MAT.US Mattel Inc 20220203 0 21.28 21.77 21.27 21.37 3126700 21.37 up down incorrect
MATW.US Matthews International Corporation 20220203 0 34.21 34.85 34.21 34.46 86700 34.24 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20220203 0 9.28 9.55 8.77 8.82 462200 8.82 down down correct
MAYS.US J.W. Mays Inc 20220203 0 37.98 37.98 37.98 37.98 24 37.98
MBCN.US Middlefield Banc Corp 20220203 0 25.91 26.18 25.5 25.6145 4982 25.6145 down down correct
MBII.US Marrone Bio Innovations Inc 20220203 0 0.67 0.71 0.63 0.64 190200 0.64 down down correct
MBIN.US Merchants Bancorp 20220203 0 30.29 31.245 30.29 30.9 52700 30.9 up up correct
MBINN.US Merchants Bancorp 20220203 0 25.6 25.6 25.45 25.53 4600 25.53 down down correct
MBINO.US Merchants Bancorp 20220203 0 25.8 25.8 25.46 25.6 5500 25.6 down down correct
MBINP.US Merchants Bancorp 20220203 0 26.51 27.05 26.51 27.05 500 27.05 up down incorrect
MBIO.US Mustang Bio Inc 20220203 0 1.041 1.08 1.01 1.01 750300 1.01 down up incorrect
MBNKP.US Medallion Bank 20220203 0 26.7 26.7 26.65 26.65 700 26.65 down up incorrect
MBOT.US Microbot Medical Inc 20220203 0 5.65 5.73 5.42 5.54 80700 5.54 down up incorrect
MBRX.US Moleculin Biotech Inc 20220203 0 1.5 1.5002 1.4462 1.46 83639 1.46 down down correct
MBTC.US Nocturne Acquisition Corporation 20220203 0 10.035 10.035 10.035 10.035 0 10.035
MBTCU.US Nocturne Acquisition Corporation 20220203 0 9.52 9.52 9.52 9.52 0 9.52
MBUU.US Malibu Boats Inc 20220203 0 64.71 67.05 63.86 64.28 250300 64.28 down down correct
MBWM.US Mercantile Bank Corporation 20220203 0 38.24 38.82 37.85 38.13 25200 38.13 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20220203 0 10.17 10.18 10.17 10.17 900 10.17
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220203 0 9.93 9.93 9.91 9.91 1500 9.91 down down correct
MCAER.US Mountain Crest Acquisition Corp. III Right 20220203 0 0.45 0.45 0.425 0.425 2001 0.425 down up incorrect
MCAEU.US Mountain Crest Acquisition Corp. III 20220203 0 10.211 10.211 10.211 10.211 500 10.211
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20220203 0 0.39 0.39 0.39 0.39 151 0.39
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20220203 0 10.15 10.15 10.15 10.15 0 10.15
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20220203 0 10.07 10.07 10.07 10.07 3 10.07
MCBC.US Macatawa Bank Corporation 20220203 0 9.19 9.19 8.96 9.07 43351 8.9926 down down correct
MCBS.US MetroCity Bankshares Inc 20220203 0 24.81 25.11 24.38 24.58 45000 24.58 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20220203 0 11.27 11.27 11.27 11.27 0 11.27
MCFE.US McAfee Corp 20220203 0 25.78 25.87 25.75 25.79 986600 25.79 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20220203 0 26.69 28.4 26.17 26.37 271200 26.37 down up incorrect
MCHP.US Microchip Technology Incorporated 20220203 0 77.16 77.32 73.9 74.17 8356600 74.17 down down correct
MCHX.US Marchex Inc 20220203 0 2.37 2.48 2.27 2.27 32800 2.27 down down correct
MCMJ.US Merida Merger Corp. I 20220203 0 6.5474 7.09 6.4101 6.43 151265 6.43 down down correct
MCMJW.US Merida Merger Corp. I 20220203 0 0.5412 0.5701 0.5158 0.55 3880 0.55 up up correct
MCRB.US Seres Therapeutics Inc 20220203 0 7.66 7.89 7.41 7.44 744978 7.44 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20220203 0 62.23 63.47 61.8 62.06 77200 62.06 down up incorrect
MDB.US MongoDB Inc 20220203 0 385.2 393.78 376.02 381.85 1043600 381.85 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20220203 0 62.42 67.72 61 66.11 379100 66.11 up down incorrect
MDGS.US Medigus Ltd 20220203 0 1.04 1.12 1.02 1.1 178800 1.1 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20220203 0 0.3199 0.3199 0.3199 0.3199 50 0.3199
MDIA.US MediaCo Holding Inc 20220203 0 5.54 5.54 5.365 5.39 4600 5.39 down down correct
MDJH.US MDJM Ltd 20220203 0 1.94 2.27 1.94 2.21 1177300 2.21 up down incorrect
MDLZ.US Mondelez International Inc 20220203 0 67.72 68.46 67.46 67.94 7276500 67.94 up up correct
MDNA.US Medicenna Therapeutics Corp 20220203 0 1.82 1.82 1.63 1.65 36400 1.65 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20220203 0 0.99 1 0.98 0.99 48400 0.99
MDRRP.US Medalist Diversified REIT Inc 20220203 0 21.35 21.35 21.35 21.35 0 21.35
MDRX.US Allscripts Healthcare Solutions Inc 20220203 0 20.65 21.24 20.62 20.75 3766700 20.75 up up correct
MDVL.US Medavail Holdings Inc 20220203 0 1.49 1.505 1.35 1.38 124700 1.38 down down correct
MDWD.US MediWound Ltd 20220203 0 2.3 2.361 2.22 2.28 96900 2.28 down up incorrect
MDWT.US Midwest Holding Inc 20220203 0 20.46 20.46 20 20.21 6600 20.21 down up incorrect
MDXG.US MiMedx Group Inc 20220203 0 4.62 4.65 4.44 4.45 410012 4.45 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20220203 0 8.47 8.5 8.25 8.25 3000 8.25 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20220203 0 4.55 4.67 4.46 4.53 2270900 4.53 down down correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20220203 0 9.86 9.86 9.86 9.86 0 9.86
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20220203 0 9.95 9.95 9.95 9.95 715 9.95
MEDP.US Medpace Holdings Inc 20220203 0 174.25 176.7 169.18 169.2 671300 169.2 down down correct
MEDS.US TRxADE HEALTH Inc 20220203 0 2.13 2.13 1.9 1.9 16900 1.9 down up incorrect
MEIP.US MEI Pharma Inc 20220203 0 1.88 1.89 1.68 1.74 1841300 1.74 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220203 0 10.16 10.29 10.14 10.2 692700 10.2 up up correct
MELI.US MercadoLibre Inc 20220203 0 1037.29 1047.21 994.19 999.74 692500 999.74 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220203 0 10.08 10.08 10.08 10.08 0 10.08
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20220203 0 10.31 10.31 10.31 10.31 0 10.31
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220203 0 0.2999 0.3 0.2676 0.27 92648 0.27 down down correct
MEOH.US Methanex Corporation 20220203 0 46 47.16 45.63 46.71 415100 46.71 up up correct
MERC.US Mercer International Inc 20220203 0 12.55 12.83 12.09 12.13 195600 12.13 down down correct
MESA.US Mesa Air Group Inc 20220203 0 5.07 5.18 4.92 4.97 371700 4.97 down down correct
MESO.US Mesoblast Limited 20220203 0 4.08 4.13 3.95 4 45500 4 down down correct
METC.US Ramaco Resources Inc 20220203 0 13.34 14.43 13.18 13.59 639800 13.59 up up correct
METCL.US METCL 20220203 0 27.01 27.03 26.82 27 3300 27 down down correct
METX.US Meten EdtechX Education Group Ltd 20220203 0 0.18 0.18 0.17 0.18 6582700 0.18
METXW.US Meten EdtechX Education Group Ltd 20220203 0 0.0836 0.0918 0.0836 0.0839 2966 0.0839 up down incorrect
MF.US Missfresh Limited American Depositary Shares 20220203 0 2.9 3.03 2.75 2.95 574300 2.95 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20220203 0 2.672 3.01 2.672 2.84 215900 2.84 up up correct
MFIN.US Medallion Financial Corp 20220203 0 7.33 7.34 7.21 7.24 25700 7.24 down up incorrect
MGEE.US MGE Energy Inc 20220203 0 75.97 76.55 75.72 75.88 57000 75.88 down down correct
MGI.US MoneyGram International Inc 20220203 0 9.4 9.43 8.73 8.76 2625100 8.76 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20220203 0 19.04 19.47 18.7 18.72 26200 18.72 down down correct
MGNI.US Magnite Inc 20220203 0 12.3 12.84 11.92 11.95 3651500 11.95 down down correct
MGNX.US MacroGenics Inc 20220203 0 11.31 11.64 10.93 11 550000 11 down down correct
MGPI.US MGP Ingredients Inc 20220203 0 76.9 78.4 75.43 76.31 65600 76.31 down down correct
MGRC.US McGrath RentCorp 20220203 0 75.52 76.22 74.85 75.03 69200 75.03 down down correct
MGTA.US Magenta Therapeutics Inc 20220203 0 3.05 3.11 2.91 2.97 240900 2.97 down down correct
MGTX.US MeiraGTx Holdings plc 20220203 0 13.94 14.06 13.51 13.65 160400 13.65 down down correct
MGYR.US Magyar Bancorp Inc 20220203 0 11.8 11.8 11.58 11.58 2279 11.5505 down down correct
MHLD.US Maiden Holdings Ltd 20220203 0 2.71 2.8 2.69 2.71 84900 2.71
MICT.US MICT Inc 20220203 0 0.62 0.668 0.617 0.622 317300 0.622 up up correct
MIDD.US The Middleby Corporation 20220203 0 179.515 185.78 179.515 183.36 858673 183.36 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220203 0 4.58 5.21 4.5 5.02 132100 5.02 up down incorrect
MILE.US Metromile Inc 20220203 0 1.58 1.62 1.495 1.52 2711200 1.52 down down correct
MILEW.US Metromile Inc 20220203 0 0.1702 0.1899 0.1647 0.175 10904 0.175 up up correct
MIME.US Mimecast Limited 20220203 0 79.53 79.7 79.31 79.34 1024500 79.34 down down correct
MIND.US MIND Technology Inc 20220203 0 1.37 1.37 1.31 1.31 19100 1.31 down down correct
MINDP.US MIND Technology Inc 20220203 0 17.5 17.748 17.45 17.506 2600 17.506 up up correct
MINM.US Minim Inc. Common Stock 20220203 0 1.26 1.28 1.24 1.26 2700 1.26
MIR.US WT 20220203 0 1.77 1.82 1.71 1.75 46452 1.75 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20220203 0 18.69 19 18.37 18.71 75700 18.71 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220203 0 4 4 3.88 3.94 12000 3.94 down down correct
MIST.US Milestone Pharmaceuticals Inc 20220203 0 6.7 6.92 6.47 6.61 51600 6.61 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220203 0 9.7 9.7 9.7 9.7 1000 9.7
MITAU.US Coliseum Acquisition Corp. Unit 20220203 0 9.84 9.84 9.84 9.84 0 9.84
MITC.US MeaTech 3D Ltd 20220203 0 4.96 5.08 4.95 5.02 28400 5.02 up up correct
MITK.US Mitek Systems Inc 20220203 0 15.38 15.79 15.32 15.34 325300 15.34 down down correct
MITO.US Stealth BioTherapeutics Corp 20220203 0 0.696 0.7 0.632 0.67 22000 0.67 down down correct
MKD.US Molecular Data Inc 20220203 0 0.17 0.18 0.166 0.172 2153800 0.172 up up correct
MKSI.US MKS Instruments Inc 20220203 0 153.08 154.43 149.08 149.23 612700 149.23 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20220203 0 5.61 5.77 5.37 5.4 117100 5.4 down down correct
MKTWW.US MarketWise Inc. Warrant 20220203 0 0.8 0.829 0.8 0.8 6200 0.8
MKTX.US MarketAxess Holdings Inc 20220203 0 341.05 352.31 336.04 349.92 240852 349.2586 up down incorrect
MLAB.US Mesa Laboratories Inc 20220203 0 279 279.1 270.5 270.5 25000 270.5 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20220203 0 10.04 10.11 10.04 10.1 900 10.1 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20220203 0 10.12 10.12 10.12 10.12 0 10.12
MLAIU.US McLaren Technology Acquisition Corp. Unit 20220203 0 10 10 10 10 0 10
MLCO.US Melco Resorts & Entertainment Limited 20220203 0 10.33 10.54 10.05 10.07 2391900 10.07 down up incorrect
MLKN.US MillerKnoll Inc 20220203 0 37.84 38.48 37.3 37.36 342100 37.36 down down correct
MLVF.US Malvern Bancorp Inc 20220203 0 15.65 16 15.65 15.82 6100 15.82 up up correct
MMAT.US Meta Materials Inc 20220203 0 1.69 1.73 1.6 1.62 3882700 1.62 down down correct
MMLP.US Martin Midstream Partners L.P 20220203 0 3.07 3.2 3 3.13 148500 3.125 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220203 0 1.94 1.95 1.9 1.94 24800 1.94
MMSI.US Merit Medical Systems Inc 20220203 0 55.42 56.02 54.19 54.46 147900 54.46 down down correct
MMYT.US MakeMyTrip Limited 20220203 0 25.28 25.77 25 25.27 208600 25.27 down down correct
MNDO.US MIND C.T.I. Ltd 20220203 0 3.08 3.11 3.06 3.08 11500 3.08
MNDT.US Mandiant Inc. 20220203 0 14.45 14.875 14.44 14.47 2542500 14.47 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20220203 0 189.71 192.57 180.76 180.76 734000 180.76 down down correct
MNKD.US MannKind Corporation 20220203 0 3.66 3.69 3.52 3.54 2625000 3.54 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20220203 0 1.107 1.11 1.03 1.06 2512800 1.06 down up incorrect
MNOV.US MediciNova Inc 20220203 0 2.45 2.56 2.38 2.38 81400 2.38 down up incorrect
MNPR.US Monopar Therapeutics Inc 20220203 0 2.83 2.83 2.66 2.66 3300 2.66 down down correct
MNRO.US Monro Inc 20220203 0 48.15 48.64 46.77 46.9 475932 46.9 down up incorrect
MNSB.US MainStreet Bancshares Inc 20220203 0 24.6 25 24.6 24.83 1400 24.83 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20220203 0 27.1 27.1 27.1 27.1 0 27.1
MNST.US Monster Beverage Corporation 20220203 0 86.41 86.98 85.82 86.08 3431100 86.08 down up incorrect
MNTK.US Montauk Renewables Inc 20220203 0 10.44 10.92 10.3 10.38 19000 10.38 down down correct
MNTS.US Momentus Inc 20220203 0 3.5 3.7 3.42 3.63 241000 3.63 up up correct
MNTSW.US Momentus Inc 20220203 0 0.67 0.67 0.57 0.57 13313 0.57 down up incorrect
MNTV.US Momentive Global Inc 20220203 0 17.15 17.59 16.65 16.9 1294100 16.9 down down correct
MNTX.US Manitex International Inc 20220203 0 7.04 7.04 7 7 1700 7 down up incorrect
MODV.US ModivCare Inc 20220203 0 112.91 112.91 110.01 110.45 108200 110.45 down down correct
MOFG.US MidWestOne Financial Group Inc 20220203 0 31.15 32.01 31.15 31.54 24900 31.54 up up correct
MOGO.US Mogo Inc 20220203 0 2.11 2.14 1.995 2.01 341000 2.01 down up incorrect
MOHO.US ECMOHO Limited 20220203 0 0.32 0.32 0.302 0.308 125600 0.308 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20220203 0 26.77 27.68 26.68 27.01 8100 27.01 up down incorrect
MOMO.US Momo Inc 20220203 0 9.37 9.52 9.22 9.25 1195000 9.25 down down correct
MON.US Monument Circle Acquisition Corp 20220203 0 9.731 9.731 9.73 9.73 500 9.73 down down correct
MONCU.US Monument Circle Acquisition Corp 20220203 0 9.945 9.945 9.945 9.945 0 9.945
MOR.US MorphoSys AG 20220203 0 7.74 7.84 7.645 7.65 27000 7.65 down up incorrect
MORF.US Morphic Holding Inc 20220203 0 39.85 41.23 39.52 40.51 265100 40.51 up up correct
MORN.US Morningstar Inc 20220203 0 289 295.3 289 291.09 187500 291.09 up up correct
MOTS.US Motus GI Holdings Inc 20220203 0 0.36 0.374 0.353 0.364 173600 0.364 up up correct
MOVE.US Movano Inc 20220203 0 2.36 2.586 2.36 2.47 24500 2.47 up up correct
MOXC.US Moxian Inc 20220203 0 2.07 2.19 1.98 2.02 53600 2.02 down down correct
MPAA.US Motorcar Parts of America Inc 20220203 0 16.7 17.12 16.66 16.71 64100 16.71 up up correct
MPB.US Mid Penn Bancorp Inc 20220203 0 28.82 29.82 28.82 29 23496 28.7992 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220203 0 10.04 10.04 10.04 10.04 0 10.04
MPWR.US Monolithic Power Systems Inc 20220203 0 398.74 410.33 391.69 393.16 502500 393.16 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20220203 0 10.589 10.883 9.74 9.82 7327000 9.82 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20220203 0 2.01 2.08 1.955 2 230800 2 down down correct
MRAM.US Everspin Technologies Inc 20220203 0 9.86 10.13 9.19 9.31 339000 9.31 down down correct
MRBK.US Meridian Corporation 20220203 0 37.24 38 37.1 37.66 13609 36.4549 up up correct
MRCC.US Monroe Capital Corporation 20220203 0 10.89 11.05 10.79 10.85 24800 10.85 down down correct
MRCY.US Mercury Systems Inc 20220203 0 51.62 54.18 51.25 53.38 925100 53.38 up up correct
MREO.US Mereo BioPharma Group plc 20220203 0 1.27 1.27 1.2 1.2 141500 1.2 down up incorrect
MRIN.US Marin Software Incorporated 20220203 0 3.04 3.16 3.01 3.05 216200 3.05 up up correct
MRKR.US Marker Therapeutics Inc 20220203 0 0.6 0.61 0.55 0.56 296400 0.56 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20220203 0 6.16 6.462 6.1 6.14 23700 6.14 down up incorrect
MRNA.US Moderna Inc 20220203 0 165.07 170.1 163.2 163.95 4490400 163.95 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20220203 0 10.09 10.32 10.02 10.14 211200 10.14 up up correct
MRSN.US Mersana Therapeutics Inc 20220203 0 4.4 4.67 4.26 4.29 2372200 4.29 down down correct
MRTN.US Marten Transport Ltd 20220203 0 17.58 17.87 17.42 17.45 320100 17.45 down down correct
MRTX.US Mirati Therapeutics Inc 20220203 0 116.72 119.99 115.09 117.85 502500 117.85 up down incorrect
MRUS.US Merus N.V 20220203 0 24.79 25.15 24.38 25.01 78100 25.01 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20220203 0 29.74 30.18 29.08 29.38 1157000 29.38 down down correct
MRVL.US Marvell Technology Inc 20220203 0 71.02 72.54 68.34 68.63 11944300 68.63 down up incorrect
MS.US PO 20220203 0 23.1 23.21 22.73 22.8 198183 22.8 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20220203 0 9.709 9.709 9.709 9.709 100 9.709
MSACW.US Medicus Sciences Acquisition Corp 20220203 0 0.5191 0.5191 0.5191 0.5191 222 0.5191
MSBI.US Midland States Bancorp Inc 20220203 0 28.91 29.43 28.67 29.08 81106 28.7967 up up correct
MSDA.US MSD Acquisition Corp 20220203 0 9.74 9.8 9.74 9.78 14200 9.78 up up correct
MSDAU.US MSD Acquisition Corp 20220203 0 10.02 10.04 10.02 10.04 600 10.04 up down incorrect
MSDAW.US MSD Acquisition Corp 20220203 0 0.78 0.78 0.69 0.71 8756 0.71 down up incorrect
MSEX.US Middlesex Water Company 20220203 0 97.14 98.89 96.45 96.63 100624 96.3371 down down correct
MSFDX.US Mlt Strgy Grwt A 20220203 0 11.88 11.88 11.88 11.88 0 11.88
MSFIX.US The Multi 20220203 0 11.89 11.89 11.89 11.89 0 11.89
MSFT.US Microsoft Corporation 20220203 0 309.49 311.23 299.96 301.25 43730000 301.25 down down correct
MSFYX.US The Multi 20220203 0 11.47 11.47 11.47 11.47 0 11.47
MSGM.US Motorsport Games Inc 20220203 0 3.452 3.574 3.335 3.485 31700 3.485 up up correct
MSTR.US MicroStrategy Incorporated 20220203 0 340 356.85 331.96 340.09 553600 340.09 up up correct
MTAC.US MedTech Acquisition Corporation 20220203 0 9.9 9.91 9.9 9.91 32600 9.91 up up correct
MTACU.US MedTech Acquisition Corporation 20220203 0 10.05 10.05 10.05 10.05 0 10.05
MTACW.US MedTech Acquisition Corporation 20220203 0 0.55 0.55 0.55 0.55 0 0.55
MTBC.US CareCloud Inc 20220203 0 5.49 5.59 5.42 5.47 33600 5.47 down down correct
MTBCP.US CareCloud Inc 20220203 0 25.46 25.75 25.4 25.51 32300 25.51 up up correct
MTC.US Mmtec Inc 20220203 0 0.57 0.606 0.57 0.57 64900 0.57
MTCH.US Match Group Inc 20220203 0 115 117.72 111.73 111.98 3099800 111.98 down up incorrect
MTCR.US Metacrine Inc 20220203 0 0.51 0.525 0.466 0.477 1673800 0.477 down down correct
MTEM.US Molecular Templates Inc 20220203 0 2.9 2.94 2.79 2.8 118600 2.8 down down correct
MTEX.US Mannatech Incorporated 20220203 0 34 34.99 33.27 33.3 3700 33.3 down down correct
MTLS.US Materialise NV 20220203 0 19.54 20.16 19.23 19.3 240700 19.3 down down correct
MTP.US Midatech Pharma plc 20220203 0 0.98 1.03 0.952 1 96700 1 up up correct
MTRX.US Matrix Service Company 20220203 0 7.01 7.07 6.53 6.65 598800 6.65 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20220203 0 9.92 9.92 9.92 9.92 0 9.92
MTRYU.US Monterey Bio Acquisition Corporation Unit 20220203 0 10.13 10.13 10.13 10.13 0 10.13
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20220203 0 0.26 0.26 0.26 0.26 0 0.26
MTSI.US MACOM Technology Solutions Holdings Inc 20220203 0 58.92 60.29 57.75 58.08 459000 58.08 down down correct
MTTR.US Matterport Inc 20220203 0 8.25 8.91 8.1 8.12 11542500 8.12 down down correct
MU.US Micron Technology Inc 20220203 0 82.67 85.18 81.71 81.97 19598200 81.97 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20220203 0 9.97 9.98 9.97 9.98 37800 9.98 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20220203 0 10.25 10.31 10.25 10.31 400 10.31 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20220203 0 0.55 0.65 0.531 0.61 17100 0.61 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20220203 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20220203 0 2.97 2.99 2.7 2.73 391700 2.73 down down correct
MVBF.US MVB Financial Corp 20220203 0 40.5 40.615 39.68 39.8 31500 39.8 down down correct
MVIS.US MicroVision Inc 20220203 0 3.05 3.15 2.98 3.02 4145700 3.02 down down correct
MVST.US Microvast Holdings Inc 20220203 0 6.1 6.28 6.02 6.04 779900 6.04 down down correct
MVSTW.US Microvast Holdings Inc 20220203 0 1.0701 1.13 1.06 1.06 35872 1.06 down down correct
MXCT.US MaxCyte Inc. 20220203 0 6.13 6.16 5.84 5.86 392000 5.86 down down correct
MYFW.US First Western Financial Inc 20220203 0 32.06 32.85 31.57 32.62 17900 32.62 up down incorrect
MYGN.US Myriad Genetics Inc 20220203 0 25.3 25.47 24.46 24.57 500600 24.57 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20220203 0 4.24 4.498 4.05 4.07 57100 4.07 down up incorrect
MYNA.US Mynaric AG American Depository Shares 20220203 0 10.76 10.815 10.73 10.815 2400 10.815 up down incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220203 0 13 13.15 12.196 12.82 116900 12.82 down down correct
MYPS.US Playstudios Inc 20220203 0 4.11 4.36 4.09 4.15 427000 4.15 up up correct
MYPSW.US MYPSW 20220203 0 0.79 0.79 0.68 0.71 31400 0.71 down down correct
MYRG.US MYR Group Inc 20220203 0 91.66 93.1 90.45 90.75 57100 90.75 down down correct
MYSZ.US My Size Inc 20220203 0 0.38 0.38 0.35 0.356 332800 0.356 down down correct
NAAC.US North Atlantic Acquisition Corporation 20220203 0 9.85 9.86 9.84 9.84 5600 9.84 down up incorrect
NAACU.US North Atlantic Acquisition Corporation 20220203 0 9.9 9.9 9.9 9.9 0 9.9
NAII.US Natural Alternatives International Inc 20220203 0 13.19 13.56 13.12 13.22 3800 13.22 up up correct
NAKD.US Naked Brand Group Limited 20220203 0 1.5335 1.64 1.5 1.51 5947352 1.51 down down correct
NAOV.US NanoVibronix Inc 20220203 0 0.8 0.819 0.78 0.794 121300 0.794 down down correct
NARI.US Inari Medical Inc 20220203 0 71.45 73.4 70.04 71.16 194300 71.16 down down correct
NATH.US Nathan's Famous Inc 20220203 0 52.85 53.2 52.79 52.79 3800 52.79 down down correct
NATI.US National Instruments Corporation 20220203 0 40.91 41.17 40.45 40.56 959000 40.28 down down correct
NATR.US Nature's Sunshine Products Inc 20220203 0 17.45 17.61 17.24 17.27 51000 17.27 down down correct
NAUT.US Nautilus Biotechnology Inc 20220203 0 3.87 3.965 3.735 3.82 464500 3.82 down down correct
NAVI.US Navient Corporation 20220203 0 17.46 17.84 17.37 17.57 1795500 17.57 up up correct
NBEV.US NewAge Inc 20220203 0 0.73 0.74 0.681 0.694 892100 0.694 down down correct
NBIX.US Neurocrine Biosciences Inc 20220203 0 78.13 79.87 77.87 79.55 759500 79.55 up up correct
NBN.US Northeast Bank 20220203 0 37.98 38.5 37.56 38.04 8446 38.0301 up down incorrect
NBRV.US Nabriva Therapeutics plc 20220203 0 0.48 0.48 0.44 0.448 376300 0.448 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20220203 0 1.52 1.52 1.42 1.43 51785 1.43 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20220203 0 9.65 9.71 9.65 9.71 1800 9.71 up down incorrect
NBSTU.US Newbury Street Acquisition Corporation 20220203 0 9.87 9.87 9.87 9.87 0 9.87
NBTB.US NBT Bancorp Inc 20220203 0 38.46 38.98 38.27 38.39 145100 38.39 down down correct
NBTX.US Nanobiotix S.A 20220203 0 8.99 9.119 8.04 8.61 33000 8.61 down up incorrect
NCACU.US Newcourt Acquisition Corp Unit 20220203 0 10.1045 10.1045 10.1045 10.1045 0 10.1045
NCBS.US Nicolet Bankshares Inc 20220203 0 94.25 95.4 93.77 94.25 54800 94.25
NCMI.US National CineMedia Inc 20220203 0 2.61 2.64 2.5 2.54 838800 2.54 down down correct
NCNA.US NuCana plc 20220203 0 2.78 2.83 2.754 2.81 63000 2.81 up down incorrect
NCNO.US nCino Inc 20220203 0 42.74 44.27 42.22 42.86 349400 42.86 up up correct
NCSM.US NCS Multistage Holdings Inc 20220203 0 41.158 41.2 39.51 39.8 2700 39.8 down down correct
NCTY.US The9 Limited 20220203 0 4.05 4.16 3.92 3.94 122300 3.94 down up incorrect
NDAC.US NightDragon Acquisition Corp 20220203 0 9.67 9.73 9.67 9.73 3800 9.73 up up correct
NDACU.US NightDragon Acquisition Corp 20220203 0 9.84 9.84 9.8 9.82 10800 9.82 down down correct
NDACW.US NightDragon Acquisition Corp 20220203 0 0.5201 0.6373 0.5201 0.6201 21090 0.6201 up down incorrect
NDAQ.US Nasdaq Inc 20220203 0 180.22 181 177.86 178.03 641600 178.03 down down correct
NDLS.US Noodles & Company 20220203 0 8.27 8.46 8.23 8.27 114970 8.27
NDRA.US ENDRA Life Sciences Inc 20220203 0 0.57 0.58 0.546 0.565 79700 0.565 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20220203 0 0.0303 0.0303 0.0303 0.0303 2027 0.0303
NDSN.US Nordson Corporation 20220203 0 235 237.615 231.095 231.94 116776 231.94 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220203 0 11.47 11.67 11.47 11.67 41400 11.67 up down incorrect
NEE.US PQ 20220203 0 51.21 51.21 50.3 50.48 59598 50.48 down down correct
NEGG.US Newegg Commerce Inc 20220203 0 6.36 6.4 6.1 6.17 256400 6.17 down down correct
NEO.US NeoGenomics Inc 20220203 0 21.7 21.77 20.97 21.27 1065900 21.27 down up incorrect
NEOG.US Neogen Corporation 20220203 0 35.85 36.29 35.54 35.64 310400 35.64 down down correct
NEON.US Neonode Inc 20220203 0 5.41 5.45 4.97 5 70200 5 down down correct
NEPH.US Nephros Inc 20220203 0 4.84 4.84 4.84 4.84 1300 4.84
NEPT.US Neptune Wellness Solutions Inc 20220203 0 0.31 0.31 0.3 0.3 474500 0.3 down up incorrect
NERV.US Minerva Neurosciences Inc 20220203 0 0.801 0.805 0.76 0.76 31800 0.76 down down correct
NESR.US National Energy Services Reunited Corp 20220203 0 10.16 10.3 9.99 10.07 96100 10.07 down up incorrect
NESRW.US NESRW 20220203 0 1.795 1.99 1.56 1.7 33480 1.7 down down correct
NEWT.US Newtek Business Services Corp 20220203 0 26.69 27.03 26.69 26.81 69400 26.81 up down incorrect
NEXI.US NexImmune Inc 20220203 0 2.85 3.05 2.64 2.69 66700 2.69 down up incorrect
NEXT.US NextDecade Corporation 20220203 0 2.2 2.2 2.11 2.11 275400 2.11 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220203 0 15.5 15.53 15.24 15.32 132325 15.1906 down down correct
NFE.US New Fortress Energy Inc 20220203 0 21.82 22.08 21.04 21.17 502100 21.17 down down correct
NFLX.US Netflix Inc 20220203 0 421.44 429.26 404.28 405.6 9905200 405.6 down down correct
NFYS.US UN 20220203 0 9.83 9.83 9.83 9.83 0 9.83
NGM.US NGM Biopharmaceuticals Inc 20220203 0 15.18 15.41 15.01 15.05 152700 15.05 down down correct
NGMS.US NeoGames S.A 20220203 0 23.69 24.675 23.65 23.71 74200 23.71 up up correct
NH.US NantHealth Inc 20220203 0 0.79 0.838 0.75 0.79 151700 0.79
NHTC.US Natural Health Trends Corp 20220203 0 7.55 7.71 7.53 7.63 31732 7.63 up up correct
NICE.US NICE Ltd 20220203 0 254.83 255.61 247.17 248.26 378500 248.26 down down correct
NICHX.US NICHX 20220203 0 28.14 28.14 28.14 28.14 0 28.14
NICK.US Nicholas Financial Inc 20220203 0 11 11.17 11 11.1 7300 11.1 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220203 0 1.5 1.57 1.46 1.47 71600 1.47 down down correct
NIU.US Niu Technologies 20220203 0 13.32 13.62 12.99 13.23 172900 13.23 down down correct
NKLA.US Nikola Corporation 20220203 0 7.68 7.92 7.37 7.38 13468500 7.38 down down correct
NKSH.US National Bankshares Inc 20220203 0 36.21 36.8 35.75 36.5 27400 36.5 up down incorrect
NKTR.US Nektar Therapeutics 20220203 0 10.38 10.38 9.85 9.93 1971600 9.93 down down correct
NKTX.US Nkarta Inc 20220203 0 9.46 9.91 9.205 9.25 283800 9.25 down up incorrect
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220203 0 10.1 10.11 10.06 10.09 3600 10.09 down down correct
NLITU.US Northern Lights Acquisition Corp. Units 20220203 0 10.22 10.22 10.22 10.22 300 10.22
NLITW.US Northern Lights Acquisition Corp. Warrants 20220203 0 0.38 0.38 0.38 0.38 10000 0.38
NLOK.US NortonLifeLock Inc 20220203 0 26.06 26.06 25.33 25.38 5056300 25.38 down down correct
NLSP.US NLS Pharmaceutics AG 20220203 0 0.9021 0.9472 0.802 0.8362 249335 0.8362 down down correct
NLSPW.US NLS Pharmaceutics AG 20220203 0 0.345 0.375 0.25 0.375 3900 0.375 up up correct
NLTX.US Neoleukin Therapeutics Inc 20220203 0 3.32 3.35 3.12 3.17 197600 3.17 down down correct
NMFC.US New Mountain Finance Corporation 20220203 0 13.44 13.5 13.33 13.33 200000 13.33 down up incorrect
NMIH.US NMI Holdings Inc 20220203 0 24.89 25.34 24.66 24.72 473200 24.72 down up incorrect
NMMC.US North Mountain Merger Corp 20220203 0 9.85 9.89 9.85 9.89 200 9.89 up up correct
NMMCU.US North Mountain Merger Corp 20220203 0 10.04 10.04 10.04 10.04 0 10.04
NMMCW.US North Mountain Merger Corp 20220203 0 0.5999 0.6488 0.5999 0.6488 1001 0.6488 up up correct
NMRD.US Nemaura Medical Inc 20220203 0 4.065 4.065 3.98 3.99 7000 3.99 down down correct
NMRK.US Newmark Group Inc 20220203 0 15.35 15.85 15.19 15.54 731342 15.54 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20220203 0 2.06 2.1 2.05 2.1 5600 2.1 up up correct
NMTR.US 9 Meters Biopharma Inc 20220203 0 0.709 0.73 0.69 0.71 1276400 0.71 up up correct
NNAVW.US NextNav Inc. Warrant 20220203 0 1.43 1.49 1.375 1.41 49956 1.41 down down correct
NNBR.US NN Inc 20220203 0 3.55 3.6 3.36 3.38 231300 3.38 down up incorrect
NNDM.US Nano Dimension Ltd 20220203 0 3.58 3.69 3.53 3.59 4135700 3.59 up down incorrect
NNOX.US Nano 20220203 0 10.315 10.669 10.07 10.21 349200 10.21 down up incorrect
NOAC.US Natural Order Acquisition Corp 20220203 0 9.75 9.79 9.75 9.79 124400 9.79 up down incorrect
NOACU.US Natural Order Acquisition Corp 20220203 0 9.95 9.95 9.95 9.95 300 9.95
NOACW.US Natural Order Acquisition Corp 20220203 0 0.211 0.215 0.21 0.215 1100 0.215 up up correct
NODK.US NI Holdings Inc 20220203 0 18.04 18.25 17.75 17.85 9400 17.85 down down correct
NOTV.US Inotiv Inc 20220203 0 32.15 33.66 32.15 32.67 158200 32.67 up up correct
NOVN.US Novan Inc 20220203 0 3.85 3.87 3.7 3.75 134200 3.75 down down correct
NOVT.US Novanta Inc 20220203 0 136.94 137.84 133.73 134 114500 134 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20220203 0 9.96 9.96 9.96 9.96 0 9.96
NOVVU.US Nova Vision Acquisition Corp. Unit 20220203 0 10.03 10.03 10.03 10.03 400 10.03
NOVVW.US Nova Vision Acquisition Corp. Warrant 20220203 0 0.1395 0.1395 0.1395 0.1395 586 0.1395
NPABU.US New Providence Acquisition Corp. II Unit 20220203 0 10 10 10 10 0 10
NPCE.US NeuroPace Inc 20220203 0 7.89 8.04 7.32 7.51 55200 7.51 down down correct
NRAC.US Noble Rock Acquisition Corporation 20220203 0 9.71 9.715 9.71 9.71 51900 9.71
NRACU.US Noble Rock Acquisition Corporation 20220203 0 9.84 9.84 9.82 9.82 21100 9.82 down down correct
NRACW.US Noble Rock Acquisition Corporation 20220203 0 0.4069 0.4069 0.4 0.4 435 0.4 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220203 0 1.05 1.06 0.96 0.984 96200 0.984 down down correct
NRC.US National Research Corporation 20220203 0 39.65 39.84 38.785 39.45 92300 39.45 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220203 0 14.81 15.14 14.31 14.65 174700 14.65 down down correct
NRIM.US Northrim BanCorp Inc 20220203 0 42.65 43.64 42.65 43.04 15100 43.04 up up correct
NRIX.US Nurix Therapeutics Inc 20220203 0 18.06 18.94 17.4 17.64 304700 17.64 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220203 0 21.13 21.13 21.13 21.13 0 21.13
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220203 0 21.38 21.38 21.38 21.38 0 21.38
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220203 0 21.37 21.37 21.37 21.37 0 21.37
NRXP.US NRx Pharmaceuticals Inc 20220203 0 2.91 3.12 2.86 2.99 681700 2.99 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20220203 0 1.4 1.44 1.4 1.4 2175 1.4
NRZ.US PD 20220203 0 24.8 24.87 24.53 24.66 93524 24.66 down down correct
NSEC.US The National Security Group Inc 20220203 0 15.85 15.94 15.822 15.94 11029 15.8797 up up correct
NSIT.US Insight Enterprises Inc 20220203 0 93.38 94.59 92.87 93.25 224700 93.25 down down correct
NSPR.US InspireMD Inc 20220203 0 2.67 2.67 2.57 2.58 24700 2.58 down down correct
NSPRZ.US InspireMD Inc. Series B Warrants 20220203 0 0.0499 0.0553 0.0438 0.05 115648 0.05 up up correct
NSSC.US Napco Security Technologies Inc 20220203 0 20.07 20.4 19.53 20.28 138200 20.28 up up correct
NSTG.US NanoString Technologies Inc 20220203 0 35.11 36.49 34.76 34.82 598800 34.82 down down correct
NSYS.US Nortech Systems Incorporated 20220203 0 9.83 10.41 9.83 10.41 3600 10.41 up up correct
NTAP.US NetApp Inc 20220203 0 87.84 89.68 87.72 87.96 1107000 87.96 up down incorrect
NTCT.US NetScout Systems Inc 20220203 0 30.63 31.21 30.52 30.78 453200 30.78 up down incorrect
NTES.US NetEase Inc 20220203 0 100.99 102.22 99.93 100.13 1154700 100.13 down down correct
NTGR.US NETGEAR Inc 20220203 0 25.6 29.24 25.3 28 647700 28 up up correct
NTIC.US Northern Technologies International Corporation 20220203 0 13.08 13.85 13.03 13.47 8000 13.47 up up correct
NTLA.US Intellia Therapeutics Inc 20220203 0 91.25 98.465 91 94.53 1052000 94.53 up up correct
NTNX.US Nutanix Inc 20220203 0 26.8 27.35 26.14 26.42 1525400 26.42 down down correct
NTRA.US Natera Inc 20220203 0 68.76 70.12 67.8 68.26 1278300 68.26 down down correct
NTRB.US Nutriband Inc. Common Stock 20220203 0 4.27 4.76 4.15 4.48 173600 4.48 up up correct
NTRBW.US Nutriband Inc. Warrant 20220203 0 3.39 3.4 3.15 3.35 10700 3.35 down down correct
NTRS.US Northern Trust Corporation 20220203 0 119.97 121.12 118.85 119.6 948000 119.6 down up incorrect
NTRSO.US Northern Trust Corporation 20220203 0 25.2 25.28 24.98 25.026 50600 25.026 down down correct
NTUS.US Natus Medical Incorporated 20220203 0 22.63 22.7 22.06 22.14 118300 22.14 down down correct
NTWK.US NetSol Technologies Inc 20220203 0 4 4.13 4 4.01 6500 4.01 up up correct
NUAN.US Nuance Communications Inc 20220203 0 55.38 55.45 55.22 55.35 6564900 55.35 down down correct
NURO.US NeuroMetrix Inc 20220203 0 4.34 4.52 4.21 4.39 97000 4.39 up up correct
NUVA.US NuVasive Inc 20220203 0 50.19 50.7 48.75 49.01 361600 49.01 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20220203 0 13.23 14.42 13.225 13.81 449300 13.81 up up correct
NUWE.US Nuwellis Inc 20220203 0 1.08 1.17 1.08 1.16 44600 1.16 up down incorrect
NUZE.US NuZee Inc 20220203 0 2.6 2.64 2.53 2.61 113400 2.61 up up correct
NVAX.US Novavax Inc 20220203 0 88.79 92.95 86.51 88.49 4248500 88.49 down down correct
NVCN.US Neovasc Inc 20220203 0 0.44 0.45 0.43 0.43 81000 0.43 down down correct
NVCR.US NovoCure Limited 20220203 0 70.79 73.06 68.65 69.32 704000 69.32 down down correct
NVDA.US NVIDIA Corporation 20220203 0 244.58 250.77 237.8 239.48 41017800 239.48 down down correct
NVEC.US NVE Corporation 20220203 0 59.85 59.89 58.75 58.89 18500 58.89 down up incorrect
NVEE.US NV5 Global Inc 20220203 0 103.18 105 101.89 102.64 48000 102.64 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220203 0 58.74 59.2 56.95 57.53 427500 57.53 down down correct
NVFY.US Nova LifeStyle Inc 20220203 0 1.65 1.74 1.65 1.68 25100 1.68 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20220203 0 0.37 0.39 0.35 0.37 295400 0.37
NVMI.US Nova Measuring Instruments Ltd 20220203 0 114.65 116.27 110.44 111.29 232900 111.29 down up incorrect
NVNO.US enVVeno Medical Corp 20220203 0 5.41 5.63 5.3 5.55 34700 5.55 up up correct
NVNOW.US enVVeno Medical Corporation 20220203 0 0.208 0.25 0.2 0.225 1200 0.225 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20220203 0 1.29 1.35 1.23 1.23 10800 1.23 down down correct
NVSA.US New Vista Acquisition Corp 20220203 0 9.69 9.71 9.69 9.7 76800 9.7 up up correct
NVSAU.US New Vista Acquisition Corp 20220203 0 9.83 9.85 9.83 9.85 4200 9.85 up up correct
NVSAW.US New Vista Acquisition Corp 20220203 0 0.4494 0.4699 0.4494 0.4699 696 0.4699 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20220203 0 9.4 9.55 8.91 8.96 868200 8.96 down down correct
NVTSW.US Navitas Semiconductor Corporation Warrants 20220203 0 2.41 2.46 2.3 2.31 53500 2.31 down down correct
NVVE.US Nuvve Holding Corp 20220203 0 6.6 6.695 6.12 6.35 104200 6.35 down down correct
NVVEW.US Nuvve Holding Corp 20220203 0 0.7563 0.84 0.72 0.7278 27778 0.7278 down down correct
NWBI.US Northwest Bancshares Inc 20220203 0 13.83 13.94 13.77 13.84 710500 13.84 up up correct
NWE.US NorthWestern Corporation 20220203 0 58.59 58.74 58.07 58.42 217900 58.42 down up incorrect
NWFL.US Norwood Financial Corp 20220203 0 28.29 28.29 28.29 28.29 300 28.29
NWL.US Newell Brands Inc 20220203 0 23.5 23.57 23.27 23.32 4038400 23.32 down down correct
NWLI.US National Western Life Group Inc 20220203 0 212.03 212.83 209.65 209.65 5800 209.65 down down correct
NWPX.US Northwest Pipe Company 20220203 0 29.35 29.39 28.71 28.88 37600 28.88 down up incorrect
NWS.US News Corporation 20220203 0 22.25 22.74 22.25 22.54 442575 22.54 up down incorrect
NWSA.US News Corporation 20220203 0 22.23 22.73 22.23 22.45 4287905 22.45 up up correct
NXGN.US NextGen Healthcare Inc 20220203 0 18.77 18.94 18.63 18.76 206600 18.76 down down correct
NXPI.US NXP Semiconductors N.V 20220203 0 206.72 208.8 197.8 198.34 4263600 198.34 down down correct
NXST.US Nexstar Media Group Inc 20220203 0 170.27 172.18 169.28 169.86 368468 169.0145 down down correct
NXTC.US NextCure Inc 20220203 0 5.24 5.34 5.07 5.19 117200 5.19 down down correct
NXTD.US Nxt 20220203 0 2.71 2.88 2.71 2.72 220000 2.72 up down incorrect
NXTP.US Nextplay Technologies Inc 20220203 0 0.656 0.664 0.602 0.602 204800 0.602 down down correct
NYMT.US New York Mortgage Trust Inc 20220203 0 3.68 3.71 3.65 3.66 2526700 3.66 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20220203 0 24.1 24.19 24 24 10600 24 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20220203 0 25.24 25.24 25.11 25.15 29600 25.15 down down correct
NYMTN.US New York Mortgage Trust Inc 20220203 0 24.96 25.097 24.96 25 7800 25 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20220203 0 1.58 1.77 1.58 1.6 47300 1.6 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20220203 0 19.75 20.07 19.35 19.369 6500 19.369 down up incorrect
OAS.US Oasis Petroleum Inc 20220203 0 143.91 145.53 140.8 143.19 186039 143.19 down down correct
OB.US Outbrain Inc 20220203 0 12.25 12.51 11.79 12.51 708300 12.51 up up correct
OBAS.US Optibase Ltd 20220203 0 11.85 12.5 11.85 12.05 5600 12.05 up down incorrect
OBCI.US Ocean Bio 20220203 0 9.24 9.85 9.24 9.75 14200 9.75 up up correct
OBLG.US Oblong Inc 20220203 0 0.82 0.82 0.65 0.67 134400 0.67 down down correct
OBNK.US Origin Bancorp Inc 20220203 0 43.41 43.98 43 43.3 145988 43.1709 down down correct
OBSV.US ObsEva SA 20220203 0 1.43 1.44 1.35 1.38 701000 1.38 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20220203 0 40.54 40.54 40.54 40.54 500 40.54
OCAX.US OCA Acquisition Corp 20220203 0 9.98 10.015 9.98 10 108200 10 up up correct
OCAXU.US OCA Acquisition Corp 20220203 0 10.08 10.08 10.08 10.08 0 10.08
OCAXW.US OCA Acquisition Corp 20220203 0 0.3534 0.3534 0.25 0.25 91515 0.25 down down correct
OCC.US Optical Cable Corporation 20220203 0 5.6 5.75 5.22 5.41 42300 5.41 down down correct
OCCI.US OFS Credit Company Inc 20220203 0 12.7 12.75 12.4 12.46 89600 12.46 down down correct
OCCIO.US OFS Credit Company Inc 20220203 0 25.4 25.4 25.4 25.4 0 25.4
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220203 0 17.45 17.66 17.24 17.3 1393900 17.3 down down correct
OCFC.US OceanFirst Financial Corp 20220203 0 22.8 22.87 22.26 22.68 498100 22.51 down down correct
OCFCP.US OceanFirst Financial Corp 20220203 0 27 27.224 27 27.224 600 27.224 up up correct
OCG.US Oriental Culture Holding LTD 20220203 0 4.36 4.42 4.04 4.08 139200 4.08 down down correct
OCGN.US Ocugen Inc 20220203 0 3.518 3.72 3.43 3.48 5519200 3.48 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20220203 0 7.65 7.7 7.57 7.59 1270800 7.59 down down correct
OCUL.US Ocular Therapeutix Inc 20220203 0 5.33 5.44 5.25 5.27 588200 5.27 down down correct
OCUP.US Ocuphire Pharma Inc 20220203 0 2.92 3.01 2.9 2.96 71237 2.96 up up correct
OCX.US OncoCyte Corporation 20220203 0 1.71 1.81 1.6 1.6 322600 1.6 down down correct
ODFL.US Old Dominion Freight Line Inc 20220203 0 323.02 333.71 321.53 327.65 1259800 327.65 up up correct
ODP.US The ODP Corporation 20220203 0 43.805 44.32 42.93 43.45 222068 43.45 down down correct
ODT.US Odonate Therapeutics Inc 20220203 0 1.48 1.49 1.26 1.3 87682 1.3 down down correct
OEG.US Orbital Energy Group Inc 20220203 0 1.57 1.59 1.48 1.51 1524100 1.51 down down correct
OEPW.US One Equity Partners Open Water I Corp 20220203 0 9.71 9.71 9.71 9.71 54400 9.71
OEPWU.US One Equity Partners Open Water I Corp 20220203 0 9.84 9.84 9.84 9.84 400 9.84
OEPWW.US One Equity Partners Open Water I Corp 20220203 0 0.43 0.4403 0.43 0.44 2351 0.44 up up correct
OESX.US Orion Energy Systems Inc 20220203 0 3.08 3.1 2.95 2.99 97400 2.99 down down correct
OFED.US Oconee Federal Financial Corp 20220203 0 23.75 23.75 23.75 23.75 4 23.6465
OFIX.US Orthofix Medical Inc 20220203 0 29.9 30.41 29.77 29.98 115000 29.98 up up correct
OFLX.US Omega Flex Inc 20220203 0 142.35 145.43 141 143.58 13200 143.58 up up correct
OFS.US OFS Capital Corporation 20220203 0 9.62 9.83 9.62 9.67 24100 9.67 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20220203 0 25.27 25.44 25.27 25.42 600 25.42 up up correct
OGI.US OrganiGram Holdings Inc 20220203 0 1.51 1.527 1.44 1.45 3226500 1.45 down up incorrect
OHAAU.US OPY Acquisition Corp. I Units 20220203 0 10 10 10 10 0 10
OHPA.US Orion Acquisition Corp 20220203 0 9.7 9.705 9.65 9.7 67000 9.7
OHPAU.US Orion Acquisition Corp 20220203 0 9.8 9.81 9.77 9.81 932700 9.81 up down incorrect
OHPAW.US Orion Acquisition Corp 20220203 0 0.4974 0.4974 0.49 0.4905 11389 0.4905 down down correct
OIIM.US O2Micro International Limited 20220203 0 4.02 4.03 3.99 4.01 115600 4.01 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20220203 0 6.65 6.65 6.65 6.65 0 6.65
OKTA.US Okta Inc 20220203 0 185.09 188.47 180.08 182.8 1810600 182.8 down up incorrect
OLB.US The OLB Group Inc 20220203 0 1.94 2.02 1.85 1.98 2232000 1.98 up up correct
OLED.US Universal Display Corporation 20220203 0 147.82 147.82 141.03 141.31 544700 141.31 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20220203 0 10.1 10.1 10.1 10.1 1 10.1
OLK.US Olink Holding AB (publ) 20220203 0 17.08 17.95 15.79 16.45 191300 16.45 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220203 0 46.79 47.886 46.24 46.61 970000 46.61 down down correct
OLMA.US Olema Pharmaceuticals Inc 20220203 0 6.23 6.41 5.81 5.88 621700 5.88 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20220203 0 21.05 21.42 19.84 19.88 1822900 19.88 down down correct
OM.US Outset Medical Inc 20220203 0 36.09 37.48 35.42 35.44 306200 35.44 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220203 0 55.81 56.25 55.1 55.87 29700 55.87 up up correct
OMCL.US Omnicell Inc 20220203 0 151.12 153.43 150.01 151.9 342400 151.9 up up correct
OMEG.US Omega Alpha SPAC 20220203 0 9.73 9.73 9.73 9.73 10500 9.73
OMER.US Omeros Corporation 20220203 0 6 6.12 5.96 6.1 537800 6.1 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20220203 0 5.72 5.84 5.694 5.75 153800 5.75 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20220203 0 12.13 12.3 11.36 12.08 69200 12.08 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220203 0 7.7 8.07 7.7 7.91 469300 7.91 up up correct
OMP.US Oasis Midstream Partners LP 20220203 0 23.86 23.86 23.86 23.86 0 23.86
OMQS.US OMNIQ Corp. Common Stock 20220203 0 6.23 6.23 5.82 6.17 9400 6.17 down up incorrect
ON.US ON Semiconductor Corporation 20220203 0 58.76 59.56 56.15 56.21 7940100 56.21 down down correct
ONB.US Old National Bancorp 20220203 0 18.45 18.55 18.27 18.37 1460900 18.37 down down correct
ONCR.US Oncorus Inc 20220203 0 3.21 3.26 2.99 3.01 63300 3.01 down down correct
ONCS.US OncoSec Medical Incorporated 20220203 0 0.92 0.92 0.87 0.91 38600 0.91 down down correct
ONCT.US Oncternal Therapeutics Inc 20220203 0 1.96 1.99 1.86 1.88 349200 1.88 down up incorrect
ONCY.US Oncolytics Biotech Inc 20220203 0 1.93 1.93 1.8 1.83 191300 1.83 down down correct
ONDS.US Ondas Holdings Inc 20220203 0 4.62 4.722 4.51 4.63 398700 4.63 up down incorrect
ONEM.US 1Life Healthcare Inc 20220203 0 10.51 11.04 10.35 10.46 1907800 10.46 down down correct
ONEW.US OneWater Marine Inc 20220203 0 52.44 54.708 50.78 51.07 129100 51.07 down down correct
ONTX.US Onconova Therapeutics Inc 20220203 0 1.85 1.85 1.72 1.75 116000 1.75 down down correct
ONVO.US Organovo Holdings Inc 20220203 0 3.07 3.19 3.04 3.12 30500 3.12 up down incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20220203 0 10.08 10.08 10.08 10.08 0 10.08
OPBK.US OP Bancorp 20220203 0 13.58 14.2282 13.5 13.95 48415 13.8525 up down incorrect
OPCH.US Option Care Health Inc 20220203 0 23.13 23.38 22.8 23.28 842000 23.28 up up correct
OPEN.US Opendoor Technologies Inc 20220203 0 9.89 10.28 9.525 9.56 11617800 9.56 down down correct
OPGN.US OpGen Inc 20220203 0 0.91 0.95 0.882 0.889 260700 0.889 down up incorrect
OPHC.US OptimumBank Holdings Inc 20220203 0 4.41 4.41 4.11 4.25 29000 4.25 down down correct
OPI.US Office Properties Income Trust 20220203 0 25.31 25.41 24.92 25.02 202300 25.02 down down correct
OPINL.US Office Properties Income Trust 20220203 0 26.22 26.35 26.22 26.307 7600 25.8988 up up correct
OPK.US OPKO Health Inc 20220203 0 3 3.25 2.99 3.2 5780500 3.2 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20220203 0 25.54 25.54 24.02 24.21 26900 24.21 down down correct
OPOF.US Old Point Financial Corporation 20220203 0 24.35 24.35 24.35 24.35 156 24.35
OPRA.US Opera Limited 20220203 0 6.85 7 6.62 6.68 75500 6.68 down down correct
OPRT.US Oportun Financial Corporation 20220203 0 17.32 17.679 16.89 16.91 76500 16.91 down down correct
OPRX.US OptimizeRx Corporation 20220203 0 42.85 44.48 41.66 42.22 162300 42.22 down down correct
OPT.US Opthea Limited 20220203 0 6.24 6.55 6.24 6.36 3622 6.36 up up correct
OPTN.US OptiNose Inc 20220203 0 2.37 2.37 2.21 2.29 409400 2.29 down down correct
ORGN.US Origin Materials Inc 20220203 0 5.01 5.05 4.765 4.79 1370000 4.79 down down correct
ORGNW.US Origin Materials Inc Warrant 20220203 0 1 1.01 0.97 1.0001 24110 1.0001 up up correct
ORGO.US Organogenesis Holdings Inc 20220203 0 7.14 7.35 7 7.06 941200 7.06 down down correct
ORGS.US Orgenesis Inc 20220203 0 3.38 3.38 3 3.29 25900 3.29 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220203 0 9.62 9.86 9.62 9.86 300 9.86 up up correct
ORIAU.US Orion Biotech Opportunities Corp 20220203 0 9.8 9.8 9.8 9.8 0 9.8
ORIC.US ORIC Pharmaceuticals Inc 20220203 0 8.73 9.26 8.55 8.7 482900 8.7 down down correct
ORLY.US O'Reilly Automotive Inc 20220203 0 666.39 673.3 658.14 660.48 511900 660.48 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20220203 0 10.74 11.87 10.56 10.94 1413500 10.94 up up correct
ORRF.US Orrstown Financial Services Inc 20220203 0 24.18 24.41 24.08 24.21 17200 24.21 up up correct
ORTX.US Orchard Therapeutics plc 20220203 0 1.08 1.08 1.01 1.05 474800 1.05 down down correct
OSAT.US Orbsat Corp Common Stock 20220203 0 3.32 3.503 3.3022 3.42 7633 3.42 up up correct
OSBC.US Old Second Bancorp Inc 20220203 0 13.7 13.93 13.47 13.86 190800 13.86 up up correct
OSIS.US OSI Systems Inc 20220203 0 82.4 82.93 80.05 80.1 108100 80.1 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20220203 0 1.07 1.0769 1.04 1.04 93516 1.04 down up incorrect
OSPN.US OneSpan Inc 20220203 0 15.61 15.75 15.37 15.39 125400 15.39 down down correct
OSS.US One Stop Systems Inc 20220203 0 4 4.07 3.923 3.93 42800 3.93 down down correct
OSTK.US Overstock.com Inc 20220203 0 45.14 48.3 44.74 45.94 1401900 45.94 up down incorrect
OSTR.US Oyster Enterprises Acquisition Corp 20220203 0 9.725 9.725 9.71 9.71 1100 9.71 down down correct
OSTRU.US Oyster Enterprises Acquisition Corp 20220203 0 9.88 9.88 9.88 9.88 700 9.88
OSTRW.US Oyster Enterprises Acquisition Corp 20220203 0 0.39 0.39 0.39 0.39 50 0.39
OSUR.US OraSure Technologies Inc 20220203 0 9.12 9.19 8.88 9 539100 9 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20220203 0 10.11 10.19 9.82 9.94 129200 9.94 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220203 0 10 10 10 10 2 10
OTECU.US OceanTech Acquisitions I Corp. Units 20220203 0 10.35 10.35 10.35 10.35 0 10.35
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220203 0 0.3 0.32 0.29 0.32 31800 0.32 up up correct
OTEX.US Open Text Corporation 20220203 0 47.13 47.84 46.44 46.51 1424400 46.51 down up incorrect
OTIC.US Otonomy Inc 20220203 0 2.005 2.02 1.97 2 142900 2 down down correct
OTLK.US Outlook Therapeutics Inc 20220203 0 1.38 1.39 1.31 1.33 1299700 1.33 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20220203 0 0.0303 0.0305 0.029 0.029 11304 0.029 down down correct
OTLY.US Oatly Group AB 20220203 0 6.8 6.93 6.68 6.73 2480600 6.73 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220203 0 2.39 2.6 2.36 2.52 92200 2.52 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20220203 0 0.22 0.2225 0.22 0.2225 4834 0.2225 up up correct
OTRA.US OTR Acquisition Corp 20220203 0 10.16 10.18 10.16 10.18 300 10.18 up up correct
OTRAU.US OTR Acquisition Corp 20220203 0 10.27 10.27 10.27 10.27 0 10.27
OTRAW.US OTR Acquisition Corp 20220203 0 0.3 0.3 0.3 0.3 102 0.3
OTRK.US Ontrak Inc 20220203 0 3.09 3.1 2.78 2.79 361480 2.79 down down correct
OTRKP.US Ontrak Inc 20220203 0 10.96 11.39 10.63 11.39 43400 10.847 up up correct
OTTR.US Otter Tail Corporation 20220203 0 62.56 63.17 61.74 61.86 75906 61.4374 down down correct
OUST.US WT 20220203 0 0.56 0.56 0.52 0.52 14500 0.52 down down correct
OVBC.US Ohio Valley Banc Corp 20220203 0 29.7 29.7 29.7 29.7 200 29.7
OVID.US Ovid Therapeutics Inc 20220203 0 2.73 2.8 2.7 2.72 122900 2.72 down down correct
OVLY.US Oak Valley Bancorp 20220203 0 18.2 18.2 18 18.1 6600 18.1 down down correct
OWSCX.US OWSCX 20220203 0 20.72 20.72 20.72 20.72 0 20.72
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220203 0 9.9 9.9 9.9 9.9 97 9.9
OXACU.US Oxbridge Acquisition Corp. Unit 20220203 0 10.14 10.14 10.14 10.14 0 10.14
OXACW.US Oxbridge Acquisition Corp. Warrant 20220203 0 0.3 0.3192 0.3 0.3001 24000 0.3001 up up correct
OXBR.US Oxbridge Re Holdings Limited 20220203 0 5.66 5.79 5.29 5.55 69200 5.55 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20220203 0 0.4804 0.59 0.4804 0.59 1848 0.59 up up correct
OXLC.US Oxford Lane Capital Corp 20220203 0 8.29 8.38 8.2 8.22 850616 8.1433 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220203 0 26.3 26.3 26.05 26.237 11700 26.237 down down correct
OXLCM.US Oxford Lane Capital Corp 20220203 0 25.4399 25.4399 25.24 25.33 2914 25.1893 down down correct
OXLCP.US Oxford Lane Capital Corp 20220203 0 25.29 25.33 25.14 25.3 3200 25.1697 up up correct
OXSQ.US Oxford Square Capital Corp 20220203 0 4.24 4.24 4.15 4.16 198096 4.1254 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220203 0 25.18 25.4 25.18 25.4 400 25.4 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220203 0 25.21 25.21 25.21 25.21 200 25.21
OXSQZ.US Oxford Square Capital Corp. 20220203 0 25.335 25.335 25.16 25.319 2600 25.319 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220203 0 9.87 9.88 9.87 9.88 700 9.88 up down incorrect
OXUSU.US Oxus Acquisition Corp Unit 20220203 0 10.232 10.232 10.232 10.232 0 10.232
OXUSW.US Oxus Acquisition Corp. Warrant 20220203 0 0.415 0.4475 0.37 0.3799 27090 0.3799 down down correct
OYST.US Oyster Point Pharma Inc 20220203 0 11.47 11.47 10.57 10.72 151400 10.72 down up incorrect
OZK.US Bank OZK 20220203 0 47.68 48.23 47.37 47.42 343000 47.42 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20220203 0 23.38 23.55 23.2 23.475 73000 23.475 up up correct
OZON.US Ozon Holdings PLC 20220203 0 20.04 20.77 19.62 19.72 1548600 19.72 down down correct
PAA.US Plains All American Pipeline L.P 20220203 0 11.39 11.73 11.33 11.73 5160400 11.73 up up correct
PAAS.US Pan American Silver Corp 20220203 0 21.56 21.64 20.96 21.22 2462000 21.22 down up incorrect
PACB.US Pacific Biosciences of California Inc 20220203 0 10.79 11.18 10.54 10.66 4379500 10.66 down up incorrect
PACW.US PacWest Bancorp 20220203 0 47.18 48.14 46.71 47.21 566232 46.9734 up up correct
PACX.US Pioneer Merger Corp 20220203 0 9.75 9.78 9.75 9.77 10000 9.77 up up correct
PACXU.US Pioneer Merger Corp 20220203 0 9.89 9.89 9.89 9.89 1000 9.89
PACXW.US Pioneer Merger Corp 20220203 0 0.42 0.4201 0.42 0.42 8200 0.42
PAE.US PAE Incorporated 20220203 0 10.02 10.03 10.02 10.03 333500 10.03 up up correct
PAEWW.US PAE Incorporated 20220203 0 2.05 2.05 2.05 2.05 10400 2.05
PAFO.US Pacifico Acquisition Corp. Common Stock 20220203 0 9.9 9.92 9.9 9.92 5100 9.92 up up correct
PAFOR.US Pacifico Acquisition Corp. Rights 20220203 0 0.26 0.26 0.25 0.25 0 0.25 down down correct
PAFOU.US Pacifico Acquisition Corp Unit 20220203 0 10.07 10.88 10.07 10.88 500 10.88 up up correct
PAGP.US Plains GP Holdings L.P 20220203 0 12.33 12.52 12.15 12.51 2068000 12.51 up up correct
PAHC.US Phibro Animal Health Corporation 20220203 0 19.08 19.3 18.515 18.85 93300 18.85 down down correct
PALI.US Palisade Bio Inc 20220203 0 0.99 1.01 0.81 0.84 3364200 0.84 down down correct
PALT.US Paltalk Inc. Common Stock 20220203 0 2.47 2.73 2.34 2.39 369600 2.39 down down correct
PANA.US Panacea Acquisition Corp. II 20220203 0 9.7 9.7 9.7 9.7 6 9.7
PANL.US Pangaea Logistics Solutions Ltd 20220203 0 4.35 4.4 4.22 4.25 96300 4.25 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20220203 0 497.44 509.22 490.77 492.41 1051700 492.41 down down correct
PAQC.US Provident Acquisition Corp 20220203 0 9.73 9.745 9.73 9.73 134900 9.73
PAQCU.US Provident Acquisition Corp 20220203 0 9.88 9.88 9.88 9.88 500 9.88
PAQCW.US Provident Acquisition Corp 20220203 0 0.3984 0.4001 0.3969 0.4 36444 0.4 up up correct
PASG.US Passage Bio Inc 20220203 0 4.91 4.91 4.57 4.59 402300 4.59 down down correct
PATI.US Patriot Transportation Holding Inc 20220203 0 8.16 8.24 8.155 8.23 2400 8.23 up up correct
PATK.US Patrick Industries Inc 20220203 0 67.79 69.15 66.92 67.38 177400 67.38 down down correct
PAVM.US PAVmed Inc 20220203 0 1.58 1.67 1.57 1.61 919200 1.61 up down incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20220203 0 0.9999 1 0.9992 0.9992 1347 0.9992 down up incorrect
PAX.US Patria Investments Limited 20220203 0 17.04 17.2 16.69 16.73 218200 16.73 down down correct
PAYA.US Paya Holdings Inc 20220203 0 6.77 6.77 6.255 6.32 1485000 6.32 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20220203 0 5.04 5.135 4.87 4.88 2198500 4.88 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20220203 0 1.64 1.64 1.55 1.57 65461 1.57 down down correct
PAYS.US PaySign Inc 20220203 0 2.23 2.27 2.21 2.25 161100 2.25 up up correct
PAYX.US Paychex Inc 20220203 0 118.95 120.07 118.54 118.86 2009900 118.86 down up incorrect
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220203 0 10.08 10.08 10.08 10.08 0 10.08
PBBK.US PB Bankshares Inc. Common Stock 20220203 0 13.8 13.8 13.8 13.8 0 13.8
PBCT.US People's United Financial Inc 20220203 0 19.8 20.07 19.58 19.94 6474800 19.94 up up correct
PBCTP.US People's United Financial Inc 20220203 0 27.672 27.672 26.66 27.32 16000 27.32 down down correct
PBFS.US Pioneer Bancorp Inc 20220203 0 11.57 11.62 11.43 11.5 8700 11.5 down down correct
PBHC.US Pathfinder Bancorp Inc 20220203 0 17.08 17.08 17.08 17.08 90 17.08
PBIP.US Prudential Bancorp Inc 20220203 0 14.36 14.36 13.94 13.96 47200 13.96 down down correct
PBLA.US Panbela Therapeutics Inc 20220203 0 2.045 2.1 1.98 2.07 43200 2.07 up up correct
PBPB.US Potbelly Corporation 20220203 0 5.6 5.6 5.43 5.51 13470 5.51 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20220203 0 0.408 0.415 0.391 0.395 1255400 0.395 down down correct
PBYI.US Puma Biotechnology Inc 20220203 0 2.44 2.51 2.37 2.4 295100 2.4 down down correct
PCAR.US PACCAR Inc 20220203 0 96.01 96.585 94.58 94.84 2010769 94.4989 down down correct
PCB.US PCB Bancorp 20220203 0 23.27 25.2692 23.25 24.97 119308 24.8172 up down incorrect
PCCTU.US Perception Capital Corp. II Units 20220203 0 10.08 10.08 10.08 10.08 10 10.08
PCH.US PotlatchDeltic Corporation 20220203 0 52.85 53.81 52.6281 53.06 381987 53.06 up down incorrect
PCOM.US Points International Ltd 20220203 0 15.18 15.77 15.18 15.7 94700 15.7 up up correct
PCRX.US Pacira BioSciences Inc 20220203 0 62.4 64.02 61.5 63 546200 63 up up correct
PCSA.US Processa Pharmaceuticals Inc 20220203 0 4.25 4.26 4 4.08 23200 4.08 down up incorrect
PCSB.US PCSB Financial Corporation 20220203 0 19.05 19.08 18.79 18.96 29926 18.8994 down down correct
PCT.US PureCycle Technologies Inc 20220203 0 5.71 5.73 5.32 5.36 1008200 5.36 down down correct
PCTI.US PCTEL Inc 20220203 0 5.25 5.25 5.05 5.05 48250 4.9955 down down correct
PCTTU.US PureCycle Technologies Inc 20220203 0 7 7 6.99 6.99 400 6.99 down down correct
PCTTW.US PureCycle Technologies Inc 20220203 0 1.94 1.94 1.87 1.87 9401 1.87 down down correct
PCTY.US Paylocity Holding Corporation 20220203 0 195.16 201.58 194.99 197.06 395900 197.06 up down incorrect
PCVX.US Vaxcyte Inc 20220203 0 18.26 18.6 17.69 18 285800 18 down down correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20220203 0 10.17 10.17 10.17 10.17 0 10.17
PCYG.US Park City Group Inc 20220203 0 8.09 8.48 7.29 8.09 291500 8.09
PCYO.US Pure Cycle Corporation 20220203 0 12.51 12.661 12.34 12.34 59800 12.34 down down correct
PDCE.US PDC Energy Inc 20220203 0 60.49 61.59 59.67 61.05 698900 61.05 up up correct
PDCO.US Patterson Companies Inc 20220203 0 28.28 28.49 27.82 27.93 580500 27.93 down down correct
PDD.US Pinduoduo Inc 20220203 0 56.24 57 54.82 55.13 5139300 55.13 down up incorrect
PDEX.US Pro 20220203 0 25.55 25.89 24.98 24.98 3100 24.98 down down correct
PDFS.US PDF Solutions Inc 20220203 0 29.1 29.53 28.69 28.93 113600 28.93 down up incorrect
PDLB.US PDL Community Bancorp 20220203 0 10.71 10.74 10.63 10.63 75200 10.63 down down correct
PDSB.US PDS Biotechnology Corporation 20220203 0 5.75 6.07 5.51 5.64 501900 5.64 down down correct
PDSKX.US PDSKX 20220203 0 27.27 27.27 27.27 27.27 0 27.27
PDSRX.US PDSRX 20220203 0 27.21 27.21 27.21 27.21 0 27.21
PDSYX.US PDSYX 20220203 0 27.42 27.42 27.42 27.42 0 27.42
PEB.US PH 20220203 0 23.48 23.48 23.12 23.22 12406 23.22 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20220203 0 28.56 30 28.51 28.7 8600 28.7 up down incorrect
PEBO.US Peoples Bancorp Inc 20220203 0 32.82 33.33 32.45 32.97 74800 32.61 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20220203 0 31.76 32.25 31.48 31.73 1108453 31.6405 down down correct
PEGA.US Pegasystems Inc 20220203 0 97.9 99.12 96.71 97.44 271400 97.44 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20220203 0 9.9 9.9 9.9 9.9 0 9.9
PENN.US Penn National Gaming Inc 20220203 0 44.99 51.21 44.43 45.33 12669300 45.33 up up correct
PEP.US PepsiCo Inc 20220203 0 175.27 176.66 173.83 175.37 4632700 175.37 up down incorrect
PEPLU.US PepperLime Health Acquisition Corporation Unit 20220203 0 9.95 9.95 9.95 9.95 0 9.95
PERI.US Perion Network Ltd 20220203 0 20.12 20.53 19.17 19.3 738100 19.3 down down correct
PESI.US Perma 20220203 0 5.98 6.07 5.83 5.98 3300 5.98
PETQ.US PetIQ Inc 20220203 0 20.24 20.34 19.58 19.7 148100 19.7 down down correct
PETS.US PetMed Express Inc 20220203 0 24.11 24.64 23.92 24.26 343300 23.96 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20220203 0 1.35 1.39 1.22 1.3 135300 1.3 down up incorrect
PETVW.US PetVivo Holdings Inc. Warrant 20220203 0 0.38 0.38 0.38 0.38 1 0.38
PETZ.US TDH Holdings Inc 20220203 0 0.43 0.484 0.43 0.438 7228400 0.438 up down incorrect
PFALX.US PFALX 20220203 0 9.25 9.25 9.25 9.25 0 9.25
PFBC.US Preferred Bank 20220203 0 79.18 81.23 79.18 80.03 90400 80.03 up up correct
PFC.US Premier Financial Corp 20220203 0 30.71 31.09 30.45 30.58 195639 30.2858 down up incorrect
PFDR.US Pathfinder Acquisition Corporation 20220203 0 9.74 9.74 9.7 9.72 46100 9.72 down up incorrect
PFDRU.US Pathfinder Acquisition Corporation 20220203 0 9.88 9.88 9.88 9.88 0 9.88
PFDRW.US Pathfinder Acquisition Corporation 20220203 0 0.4965 0.4965 0.4965 0.4965 250 0.4965
PFFLX.US PFFLX 20220203 0 9.25 9.25 9.25 9.25 0 9.25
PFG.US Principal Financial Group Inc 20220203 0 74.38 74.38 72.59 72.7 1133000 72.7 down down correct
PFHD.US Professional Holding Corp 20220203 0 21.19 21.19 20.21 20.83 19600 20.83 down down correct
PFIE.US Profire Energy Inc 20220203 0 1.13 1.2 1.12 1.195 22300 1.195 up up correct
PFIN.US P&F Industries Inc 20220203 0 6.2 6.37 6.03 6.27 50400 6.27 up up correct
PFIS.US Peoples Financial Services Corp 20220203 0 49.22 49.92 48.91 49.37 10800 49.37 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220203 0 9.25 9.25 9.25 9.25 0 9.25
PFLT.US PennantPark Floating Rate Capital Ltd 20220203 0 13.2 13.22 13.06 13.09 257669 12.9973 down down correct
PFMT.US Performant Financial Corporation 20220203 0 2.18 2.3 2.1 2.2 205300 2.2 up up correct
PFSW.US PFSweb Inc 20220203 0 11.56 12.14 11.3 11.37 23500 11.37 down down correct
PFTA.US Portage Fintech Acquisition Corp 20220203 0 9.62 9.65 9.62 9.65 1300 9.65 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220203 0 9.8 9.8 9.8 9.8 17 9.8
PFX.US Phenixfin Corporation 20220203 0 39.76 40 39.7 39.98 3260 39.98 up down incorrect
PFXNL.US PhenixFIN Corporation 20220203 0 25.409 25.409 25.409 25.409 400 25.409
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220203 0 25.2 25.2 25.152 25.19 500 25.19 down up incorrect
PGC.US Peapack 20220203 0 37.44 38 37.35 37.61 43382 37.5608 up up correct
PGEN.US Precigen Inc 20220203 0 2.3 2.33 2.19 2.21 1658900 2.21 down down correct
PGNY.US Progyny Inc 20220203 0 38.46 39.055 37 37.12 792400 37.12 down down correct
PGRW.US Progress Acquisition Corp 20220203 0 9.79 9.79 9.79 9.79 0 9.79
PGRWU.US Progress Acquisition Corp 20220203 0 9.965 9.965 9.965 9.965 0 9.965
PGRWW.US Progress Acquisition Corp 20220203 0 0.3413 0.3413 0.27 0.2711 69517 0.2711 down down correct
PGSS.US UN 20220203 0 10.04 10.04 10.04 10.04 0 10.04
PHAR.US Pharming Group NV 20220203 0 9.58 9.66 9.49 9.66 6400 9.66 up down incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20220203 0 1.82 1.86 1.77 1.79 165100 1.79 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20220203 0 17.01 17.19 16.25 16.29 171200 16.29 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220203 0 1.01 1.01 0.924 0.945 19000 0.945 down down correct
PHIC.US Population Health Investment Co. Inc 20220203 0 9.78 9.81 9.78 9.81 300 9.81 up down incorrect
PHICU.US Population Health Investment Co. Inc 20220203 0 9.95 9.95 9.95 9.95 0 9.95
PHICW.US Population Health Investment Co. Inc 20220203 0 0.474 0.474 0.474 0.474 0 0.474
PHIO.US Phio Pharmaceuticals Corp 20220203 0 0.88 0.94 0.832 0.871 174800 0.871 down down correct
PHUN.US Phunware Inc 20220203 0 2.16 2.595 2.155 2.43 17940500 2.43 up up correct
PHUNW.US Phunware Inc 20220203 0 1.9 2.03 1.87 1.9 44193 1.9
PHVS.US Pharvaris N.V 20220203 0 16.89 18.1 16.85 17.23 6900 17.23 up up correct
PI.US Impinj Inc 20220203 0 75.84 78.38 74.54 75.19 268100 75.19 down up incorrect
PIIVX.US PIIVX 20220203 0 42.77 42.77 42.77 42.77 0 42.77
PINC.US Premier Inc 20220203 0 37.81 38.03 37.45 37.51 375600 37.51 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20220203 0 3.54 3.6 3.435 3.49 484800 3.49 down down correct
PIXY.US ShiftPixy Inc 20220203 0 1.3 1.34 1.2 1.32 3024400 1.32 up up correct
PKBK.US Parke Bancorp Inc 20220203 0 24.22 24.24 23.85 24.07 10700 24.07 down up incorrect
PKOH.US Park 20220203 0 19.39 20.405 18.97 19.22 34438 19.0967 down down correct
PLAB.US Photronics Inc 20220203 0 17.82 18.1 17.47 17.53 376800 17.53 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20220203 0 35.41 36.15 34.82 35.88 1249900 35.88 up up correct
PLBC.US Plumas Bancorp 20220203 0 37.25 37.93 37 37.38 7800 37.38 up up correct
PLBY.US PLBY Group Inc 20220203 0 15.86 16.85 15.2 15.4 1859300 15.4 down down correct
PLCE.US The Children's Place Inc 20220203 0 69.86 71.14 67 67.2 317900 67.2 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20220203 0 1.16 1.21 1.12 1.14 265500 1.14 down down correct
PLL.US Piedmont Lithium Inc 20220203 0 46.47 47.155 44.23 45.4 324600 45.4 down up incorrect
PLMI.US Plum Acquisition Corp. I 20220203 0 9.66 9.71 9.66 9.71 12300 9.71 up up correct
PLMIU.US Plum Acquisition Corp. I 20220203 0 9.76 9.76 9.75 9.75 11100 9.75 down down correct
PLMIW.US Plum Acquisition Corp. I 20220203 0 0.5 0.51 0.5 0.5 1656 0.5
PLMR.US Palomar Holdings Inc 20220203 0 51.33 53.27 48.59 51.75 182600 51.75 up down incorrect
PLPC.US Preformed Line Products Company 20220203 0 59.81 59.86 59.05 59.21 7600 59.21 down up incorrect
PLRX.US Pliant Therapeutics Inc 20220203 0 11.22 11.26 10.71 10.87 77163 10.87 down down correct
PLSE.US Pulse Biosciences Inc 20220203 0 11.53 11.825 10.91 11.11 76200 11.11 down down correct
PLTK.US Playtika Holding Corp 20220203 0 16.315 16.773 15.03 15.54 4132000 15.54 down down correct
PLUG.US Plug Power Inc 20220203 0 20.93 21.8 20.63 20.92 17059200 20.92 down down correct
PLUS.US ePlus inc 20220203 0 46.02 46.88 45.22 45.63 90500 45.63 down down correct
PLXP.US PLx Pharma Inc 20220203 0 6.02 6.19 5.95 6.05 116200 6.05 up up correct
PLXS.US Plexus Corp 20220203 0 77.85 79.68 77.85 79.01 152600 79.01 up up correct
PLYA.US Playa Hotels & Resorts N.V 20220203 0 7.805 7.805 7.58 7.63 608500 7.63 down down correct
PMAAX.US PMAAX 20220203 0 11.6 11.6 11.6 11.6 0 11.6
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220203 0 2.12 2.19 2.09 2.13 39100 2.13 up up correct
PMD.US Psychemedics Corporation 20220203 0 7.11 7.15 7.01 7.07 4800 7.07 down up incorrect
PME.US Pingtan Marine Enterprise Ltd 20220203 0 0.65 0.66 0.61 0.63 53200 0.63 down down correct
PMFLX.US PMFLX 20220203 0 11.6 11.6 11.6 11.6 0 11.6
PMGM.US Priveterra Acquisition Corp 20220203 0 9.745 9.76 9.71 9.72 5700 9.72 down up incorrect
PMGMU.US Priveterra Acquisition Corp 20220203 0 9.85 9.85 9.85 9.85 27 9.85
PMGMW.US Priveterra Acquisition Corp 20220203 0 0.4598 0.4598 0.4595 0.4595 2468 0.4595 down down correct
PMIFX.US PMIFX 20220203 0 9.52 9.52 9.52 9.52 0 9.52
PMT.US PC 20220203 0 24.55 24.74 24.25 24.55 17197 24.55
PMTS.US CPI Card Group Inc. Common Stock 20220203 0 14.92 15.21 13.1 14.19 28300 14.19 down down correct
PMVP.US PMV Pharmaceuticals Inc 20220203 0 15.18 15.58 14.78 14.86 291500 14.86 down up incorrect
PNBK.US Patriot National Bancorp Inc 20220203 0 15.31 15.4 14.88 15.23 9600 15.23 down down correct
PNFP.US Pinnacle Financial Partners Inc 20220203 0 97.12 98.66 96.32 96.74 398700 96.74 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20220203 0 26.445 27.32 26.445 26.74 5300 26.3248 up up correct
PNNT.US PennantPark Investment Corporation 20220203 0 7.06 7.14 7.03 7.08 164000 7.08 up up correct
PNRG.US PrimeEnergy Resources Corporation 20220203 0 73.4 73.4 69.56 71.25 6800 71.25 down down correct
PNT.US POINT Biopharma Global Inc 20220203 0 6.61 7 6.54 6.79 105600 6.79 up up correct
PNTG.US The Pennant Group Inc 20220203 0 15.41 15.87 14.89 14.97 112300 14.97 down down correct
POAI.US Predictive Oncology Inc 20220203 0 0.869 0.87 0.821 0.84 227000 0.84 down up incorrect
PODD.US Insulet Corporation 20220203 0 249.48 252.55 239.8 242.06 447700 242.06 down down correct
POLA.US Polar Power Inc 20220203 0 2.68 2.89 2.64 2.72 57800 2.72 up up correct
PONO.US Pono Capital Corp Class A Common Stock 20220203 0 9.993 9.993 9.993 9.993 1400 9.993
PONOU.US Pono Capital Corp Unit 20220203 0 10.653 10.653 10.653 10.653 0 10.653
POOL.US Pool Corporation 20220203 0 463.62 469.29 457.1 458.05 314500 458.05 down down correct
POPM.US PopMail.com Inc 20220203 0 0.12 0.12 0.12 0.12 0 0.12
POSH.US Poshmark Inc 20220203 0 14.82 15.44 14.22 14.29 900600 14.29 down down correct
POW.US Powered Brands 20220203 0 9.76 9.76 9.75 9.75 20300 9.75 down down correct
POWI.US Power Integrations Inc 20220203 0 79.79 80.81 78.66 79.13 678900 79.13 down down correct
POWL.US Powell Industries Inc 20220203 0 28.39 29.12 28.06 28.64 27600 28.64 up up correct
POWRU.US Powered Brands 20220203 0 9.9 9.9 9.9 9.9 28 9.9
POWRW.US Powered Brands 20220203 0 0.4617 0.4617 0.4617 0.4617 208 0.4617
POWW.US AMMO Inc 20220203 0 4.23 4.4 4.18 4.21 1615400 4.21 down down correct
POWWP.US AMMO Inc 20220203 0 28.131 28.131 28.131 28.131 700 28.131
PPBI.US Pacific Premier Bancorp Inc 20220203 0 37.97 38.54 37.5 37.78 275800 37.78 down down correct
PPBT.US Purple Biotech Ltd 20220203 0 2.52 2.69 2.44 2.45 131600 2.45 down down correct
PPC.US Pilgrim's Pride Corporation 20220203 0 28.45 28.52 28.06 28.12 391900 28.12 down down correct
PPGH.US Poema Global Holdings Corp 20220203 0 9.9 9.93 9.9 9.91 13081 9.91 up up correct
PPGHU.US Poema Global Holdings Corp 20220203 0 10.47 10.485 10.47 10.479 2700 10.479 up down incorrect
PPGHW.US Poema Global Holdings Corp 20220203 0 1.1401 1.147 1.08 1.105 42492 1.105 down up incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220203 0 9.94 9.94 9.94 9.94 0 9.94
PPHPU.US PHP Ventures Acquisition Corp. Units 20220203 0 10.2094 10.2094 10.2094 10.2094 0 10.2094
PPIH.US Perma 20220203 0 8.63 8.63 8.51 8.51 1500 8.51 down down correct
PPSI.US Pioneer Power Solutions Inc 20220203 0 5.86 6.265 5.77 6.09 208400 6.09 up up correct
PPTA.US Midas Gold Corp. 20220203 0 3.56 3.6 3.445 3.5 65500 3.5 down down correct
PRAA.US PRA Group Inc 20220203 0 46.17 46.57 45.43 45.48 152200 45.48 down down correct
PRAX.US Praxis Precision Medicines Inc 20220203 0 13.27 13.75 12.7 12.73 134800 12.73 down up incorrect
PRBM.US UN 20220203 0 10.015 10.015 10.015 10.015 0 10.015
PRCH.US Porch Group Inc 20220203 0 9.37 9.81 9.05 9.16 1208100 9.16 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220203 0 18.76 19.385 18.33 18.63 82800 18.63 down up incorrect
PRDEX.US PREDEX Funds 20220203 0 29.66 29.66 29.66 29.66 0 29.66
PRDO.US Perdoceo Education Corporation 20220203 0 10.94 10.95 10.62 10.63 352200 10.63 down up incorrect
PRFT.US Perficient Inc 20220203 0 102.16 104.11 100.49 101.66 176700 101.66 down down correct
PRFX.US PainReform Ltd 20220203 0 1.06 1.12 1.02 1.08 23800 1.08 up up correct
PRGS.US Progress Software Corporation 20220203 0 45.23 45.96 44.26 44.53 168700 44.53 down up incorrect
PRIM.US Primoris Services Corporation 20220203 0 25.75 26.15 25.53 25.7 321520 25.7 down down correct
PRIVX.US Sharespost 100 Fund 20220203 0 42.29 42.29 42.29 42.29 0 42.29
PRLD.US Prelude Therapeutics Incorporated 20220203 0 9.38 9.718 9.07 9.49 234200 9.49 up up correct
PRLVX.US PRLVX 20220203 0 41.84 41.84 41.84 41.84 0 41.84
PROC.US Procaps Group S.A. Ordinary Shares 20220203 0 9.25 9.56 9.19 9.56 6300 9.56 up up correct
PROCW.US Procaps Group S.A. Warrants 20220203 0 0.7148 0.7297 0.6801 0.7 31248 0.7 down down correct
PROF.US Profound Medical Corp 20220203 0 9.32 9.47 9.25 9.35 20200 9.35 up down incorrect
PROG.US Progenity Inc 20220203 0 1.445 1.51 1.42 1.49 5403600 1.49 up up correct
PROV.US Provident Financial Holdings Inc 20220203 0 16.71 16.75 16.71 16.75 793 16.612 up up correct
PRPH.US ProPhase Labs Inc 20220203 0 6.95 7.01 6.66 6.94 7000 6.94 down up incorrect
PRPL.US Purple Innovation Inc 20220203 0 7.33 7.54 7.01 7.06 2248600 7.06 down down correct
PRPO.US Precipio Inc 20220203 0 1.29 1.29 1.22 1.24 48000 1.24 down down correct
PRQR.US ProQR Therapeutics N.V 20220203 0 5.42 5.52 5.15 5.16 596700 5.16 down up incorrect
PRSR.US Prospector Capital Corp 20220203 0 9.72 9.755 9.72 9.755 6100 9.755 up down incorrect
PRSRU.US Prospector Capital Corp 20220203 0 9.87 9.89 9.87 9.89 3700 9.89 up up correct
PRSRW.US Prospector Capital Corp 20220203 0 0.4589 0.4599 0.4533 0.4558 49043 0.4558 down up incorrect
PRTA.US Prothena Corporation plc 20220203 0 32.59 33.91 32.06 32.36 474400 32.36 down up incorrect
PRTC.US PureTech Health plc 20220203 0 36 36 36 36 400 36
PRTG.US Portage Biotech Inc 20220203 0 8.28 8.37 7.751 8.28 26100 8.28
PRTH.US Priority Technology Holdings Inc 20220203 0 5.85 6.333 5.8 5.85 18200 5.85
PRTK.US Paratek Pharmaceuticals Inc 20220203 0 4.06 4.15 3.94 3.98 123000 3.98 down up incorrect
PRTS.US CarParts.com Inc 20220203 0 8.8 9 8.51 8.57 614400 8.57 down up incorrect
PRVA.US Privia Health Group Inc 20220203 0 20.24 22.39 19.18 21.69 506500 21.69 up down incorrect
PRVB.US Provention Bio Inc 20220203 0 5.2 5.285 4.98 5.05 1005300 5.05 down down correct
PSA.US PQ 20220203 0 22.95 23.09 22.81 22.92 86299 22.92 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20220203 0 9.72 9.72 9.7 9.7 14500 9.7 down down correct
PSAGU.US Property Solutions Acquisition Corp. II 20220203 0 9.79 9.84 9.78 9.83 7800 9.83 up up correct
PSAGW.US Property Solutions Acquisition Corp. II 20220203 0 0.44 0.5 0.43 0.5 325 0.5 up up correct
PSEC.US Prospect Capital Corporation 20220203 0 8.39 8.43 8.31 8.33 1425600 8.33 down up incorrect
PSHG.US Performance Shipping Inc 20220203 0 3.39 3.39 3.18 3.21 21300 3.21 down down correct
PSMT.US PriceSmart Inc 20220203 0 69.68 70.63 68.31 68.57 83058 68.1511 down down correct
PSNL.US Personalis Inc 20220203 0 11.37 11.92 11.05 11.15 528700 11.15 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20220203 0 18.45 18.45 18.45 18.45 0 18.45
PSTI.US Pluristem Therapeutics Inc 20220203 0 1.68 1.8 1.67 1.76 274100 1.76 up up correct
PSTV.US Plus Therapeutics Inc 20220203 0 0.95 1 0.93 0.96 157500 0.96 up up correct
PSTX.US Poseida Therapeutics Inc 20220203 0 4.49 4.529 4.21 4.29 158240 4.29 down down correct
PT.US Pintec Technology Holdings Limited 20220203 0 0.56 0.59 0.55 0.56 143700 0.56
PTC.US PTC Inc 20220203 0 114.5 115.41 113.12 113.63 656000 113.63 down up incorrect
PTCT.US PTC Therapeutics Inc 20220203 0 38.92 40.4 38.65 39.96 578300 39.96 up up correct
PTDEX.US PREDEX 20220203 0 29.83 29.83 29.83 29.83 0 29.83
PTE.US PolarityTE Inc 20220203 0 0.485 0.51 0.475 0.5039 197719 0.5039 up up correct
PTEN.US Patterson 20220203 0 10.39 10.53 10.195 10.44 1778338 10.44 up up correct
PTGX.US Protagonist Therapeutics Inc 20220203 0 29 29.62 28.29 28.95 346100 28.95 down down correct
PTIC.US PropTech Investment Corporation II 20220203 0 9.73 9.77 9.73 9.77 300 9.77 up up correct
PTICU.US PropTech Investment Corporation II 20220203 0 9.88 9.88 9.88 9.88 0 9.88
PTICW.US PropTech Investment Corporation II 20220203 0 0.43 0.43 0.43 0.43 100 0.43
PTIX.US Protagenic Therapeutics Inc 20220203 0 1.19 1.19 1.11 1.13 42500 1.13 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20220203 0 26.5 27.75 25.1 25.86 659100 25.86 down down correct
PTMN.US Portman Ridge Finance Corporation 20220203 0 25.16 25.2 24.79 25.09 14600 25.09 down up incorrect
PTNR.US Partner Communications Company Ltd 20220203 0 8.52 8.52 8.21 8.29 4500 8.29 down down correct
PTOC.US Pine Technology Acquisition Corp 20220203 0 9.91 9.92 9.89 9.92 35100 9.92 up up correct
PTOCU.US Pine Technology Acquisition Corp 20220203 0 10 10 10 10 0 10
PTOCW.US Pine Technology Acquisition Corp 20220203 0 0.4 0.4 0.4 0.4 39983 0.4
PTON.US Peloton Interactive Inc 20220203 0 26.271 26.6 24.195 24.25 10447600 24.25 down down correct
PTPI.US Petros Pharmaceuticals Inc 20220203 0 1.65 1.71 1.565 1.58 674800 1.58 down down correct
PTRA.US Proterra Inc 20220203 0 7.45 7.855 7.41 7.45 1212400 7.45
PTRS.US Partners Bancorp 20220203 0 10.09 10.09 10.02 10.05 10162 10.025 down down correct
PTSI.US P.A.M. Transportation Services Inc 20220203 0 73.58 75 67.63 73.9 43000 73.9 up down incorrect
PTVE.US Pactiv Evergreen Inc 20220203 0 10.81 10.82 10.5 10.51 197200 10.51 down down correct
PUBM.US PubMatic Inc 20220203 0 23.77 25.765 23.77 24.6 1221300 24.6 up down incorrect
PUCK.US Goal Acquisitions Corp 20220203 0 9.7 9.72 9.7 9.71 70800 9.71 up up correct
PUCKU.US Goal Acquisitions Corp 20220203 0 10.11 10.11 10.11 10.11 200 10.11
PUCKW.US Goal Acquisitions Corp 20220203 0 0.44 0.44 0.44 0.44 114 0.44
PULM.US Pulmatrix Inc 20220203 0 0.38 0.39 0.365 0.38 685700 0.38
PUYI.US Puyi Inc 20220203 0 6.48 6.645 6.26 6.58 102200 6.58 up up correct
PVBC.US Provident Bancorp Inc 20220203 0 17.24 17.9069 16.8 16.99 62223 16.9513 down down correct
PWDEX.US PREDEX 20220203 0 29.82 29.82 29.82 29.82 0 29.82
PWFL.US PowerFleet Inc 20220203 0 3.52 3.57 3.39 3.57 487700 3.57 up up correct
PWOD.US Penns Woods Bancorp Inc 20220203 0 24.25 24.3 24.15 24.18 4800 24.18 down up incorrect
PWP.US Perella Weinberg Partners 20220203 0 10.69 11.06 10.59 10.95 414100 10.95 up up correct
PWPPW.US Perella Weinberg Partners 20220203 0 2.32 2.39 2.32 2.39 2132 2.39 up down incorrect
PXLW.US Pixelworks Inc 20220203 0 3.4 3.44 3.18 3.22 588800 3.22 down down correct
PXS.US Pyxis Tankers Inc 20220203 0 0.48 0.498 0.451 0.46 47700 0.46 down down correct
PXSAP.US Pyxis Tankers Inc 20220203 0 14 14.48 13.85 13.85 5300 13.7058 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20220203 0 25.62 26.21 24.566 25.07 706900 25.07 down down correct
PYPD.US PolyPid Ltd 20220203 0 4.35 4.37 4.23 4.27 49100 4.27 down down correct
PYPL.US PayPal Holdings Inc 20220203 0 129.95 131.45 123.85 124.3 52101200 124.3 down down correct
PYR.US PyroGenesis Canada Inc 20220203 0 2.58 2.59 2.46 2.48 123400 2.48 down down correct
PYXS.US Pyxis Oncology Inc. 20220203 0 8.17 8.83 8.075 8.68 38100 8.68 up down incorrect
PZZA.US Papa John's International Inc 20220203 0 123.92 124.76 122.2 122.53 291700 122.18 down up incorrect
QCOM.US QUALCOMM Incorporated 20220203 0 180.8 192.1 177.29 179.1 36120200 179.1 down down correct
QCRH.US QCR Holdings Inc 20220203 0 55.92 57.07 55.54 56.18 40900 56.18 up up correct
QDEL.US Quidel Corporation 20220203 0 100.11 102.99 99.5 99.68 480200 99.68 down down correct
QFIN.US 360 DigiTech Inc 20220203 0 19.16 19.54 18.57 18.7 493600 18.7 down down correct
QH.US Quhuo Limited 20220203 0 0.851 0.851 0.77 0.8 9100 0.8 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20220203 0 5.32 5.509 5.32 5.45 46200 5.45 up up correct
QIWI.US QIWI plc 20220203 0 7.28 7.33 7.13 7.13 198000 7.13 down up incorrect
QK.US Q&K International Group Limited 20220203 0 0.491 0.53 0.49 0.49 41700 0.49 down down correct
QLGN.US Qualigen Therapeutics Inc 20220203 0 0.84 0.87 0.8 0.821 232300 0.821 down down correct
QLI.US Qilian International Holding Group Limited 20220203 0 2.01 2.14 2.01 2.14 5800 2.14 up down incorrect
QLYS.US Qualys Inc 20220203 0 125 127.55 124.01 125.61 185100 125.61 up up correct
QMCO.US Quantum Corporation 20220203 0 4.88 4.95 4.63 4.63 174700 4.63 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220203 0 1.4 1.467 1.36 1.41 281400 1.41 up up correct
QNST.US QuinStreet Inc 20220203 0 15.43 15.69 15.21 15.28 272500 15.28 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220203 0 27.07 27.37 26.35 26.86 185500 26.86 down down correct
QRHC.US Quest Resource Holding Corporation 20220203 0 6.71 6.87 6.18 6.3 52300 6.3 down down correct
QRTEA.US Qurate Retail Inc 20220203 0 6.99 7.06 6.77 6.79 3935200 6.79 down down correct
QRTEB.US Qurate Retail Inc 20220203 0 7.05 7.06 6.84 6.84 7600 6.84 down down correct
QRTEP.US Qurate Retail Inc 20220203 0 96.42 96.42 95.58 95.58 39400 95.58 down down correct
QRVO.US Qorvo Inc 20220203 0 133.67 139.7 128.47 128.72 3537400 128.72 down up incorrect
QSI.US Quantum 20220203 0 4.45 4.64 4.38 4.41 846900 4.41 down down correct
QSIAW.US Quantum 20220203 0 0.94 0.9544 0.94 0.94 12461 0.94
QTNT.US Quotient Limited 20220203 0 1.45 1.52 1.42 1.43 537400 1.43 down down correct
QTRX.US Quanterix Corporation 20220203 0 30.58 31.88 30.33 31.25 338600 31.25 up up correct
QTT.US Qutoutiao Inc 20220203 0 2.26 2.26 2.08 2.14 133200 2.14 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20220203 0 2.64 2.64 2.4 2.48 129200 2.48 down down correct
QUIK.US QuickLogic Corporation 20220203 0 4.65 5.01 4.65 4.89 42200 4.89 up up correct
QUMU.US Qumu Corporation 20220203 0 1.91 1.96 1.87 1.89 18800 1.89 down up incorrect
QURE.US uniQure N.V 20220203 0 17.03 17.53 16.7 16.75 479600 16.75 down down correct
RACB.US Research Alliance Corp. II 20220203 0 9.73 9.8 9.66 9.8 151800 9.8 up up correct
RADA.US RADA Electronic Industries Ltd 20220203 0 9.33 9.51 9.28 9.36 217200 9.36 up up correct
RADI.US Radius Global Infrastructure Inc 20220203 0 13.09 13.34 13.01 13.07 819600 13.07 down down correct
RAIL.US FreightCar America Inc 20220203 0 3.51 3.68 3.5 3.57 63600 3.57 up down incorrect
RAIN.US Rain Therapeutics Inc 20220203 0 7.8 8.85 7.8 7.9 93800 7.9 up down incorrect
RAM.US Aries I Acquisition Corp 20220203 0 9.982 9.99 9.98 9.98 3000 9.98 down down correct
RAMMU.US Aries I Acquisition Corporation 20220203 0 10.39 10.39 10.231 10.231 600 10.231 down down correct
RAMMW.US Aries I Acquisition Corporation Warrant 20220203 0 0.48 0.5098 0.48 0.5051 15810 0.5051 up up correct
RAND.US Rand Capital Corporation 20220203 0 14.29 14.8499 14.29 14.5521 1423 14.5521 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220203 0 20.63 22 20.006 20.58 22400 20.58 down up incorrect
RAPT.US RAPT Therapeutics Inc 20220203 0 20.68 20.94 19.45 19.5 252900 19.5 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20220203 0 68.39 71.03 67.47 67.61 359100 67.61 down down correct
RAVE.US RAVE Restaurant Group Inc 20220203 0 0.95 0.97 0.91 0.92 74100 0.92 down down correct
RBB.US RBB Bancorp 20220203 0 26.7 27.04 26.16 26.63 24000 26.63 down down correct
RBBN.US Ribbon Communications Inc 20220203 0 4.22 4.39 4.19 4.34 318100 4.34 up up correct
RBCAA.US Republic Bancorp Inc 20220203 0 48.8 48.98 48.4 48.66 13100 48.66 down down correct
RBCN.US Rubicon Technology Inc 20220203 0 8.84 8.84 8.65 8.65 3000 8.65 down down correct
RBKB.US Rhinebeck Bancorp Inc 20220203 0 10.76 11.04 10.7 11.04 5000 11.04 up up correct
RCAT.US Red Cat Holdings Inc 20220203 0 1.69 1.76 1.65 1.75 127000 1.75 up up correct
RCEL.US AVITA Medical Inc 20220203 0 9.53 9.63 9.08 9.11 127000 9.11 down down correct
RCHG.US Recharge Acquisition Corp 20220203 0 9.91 9.93 9.91 9.93 700 9.93 up up correct
RCHGU.US Recharge Acquisition Corp 20220203 0 10.075 10.075 10.075 10.075 100 10.075
RCHGW.US Recharge Acquisition Corp 20220203 0 0.4 0.44 0.3142 0.34 72225 0.34 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20220203 0 11.02 11.02 11.02 11.02 0 11.02
RCICX.US Resource Credit Income Fund Class C 20220203 0 11.14 11.14 11.14 11.14 0 11.14
RCII.US Rent 20220203 0 39.27 40.09 38.88 39.1 814100 39.1 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20220203 0 11.05 11.05 11.05 11.05 0 11.05
RCILX.US RCILX 20220203 0 11.02 11.02 11.02 11.02 0 11.02
RCIWX.US Resource Credit Income Fund Class W Shar 20220203 0 11.01 11.01 11.01 11.01 0 11.01
RCKT.US Rocket Pharmaceuticals Inc 20220203 0 16.55 16.73 15.95 16.03 414900 16.03 down up incorrect
RCKY.US Rocky Brands Inc 20220203 0 41.4 41.97 40.68 41.01 25400 41.01 down down correct
RCLF.US Rosecliff Acquisition Corp I 20220203 0 9.89 9.89 9.79 9.84 68600 9.84 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20220203 0 9.95 9.95 9.84 9.84 600 9.84 down up incorrect
RCM.US R1 RCM Inc 20220203 0 22.91 23.765 22.91 23.36 691800 23.36 up up correct
RCMT.US RCM Technologies Inc 20220203 0 6.75 7.13 6.75 6.85 36700 6.85 up up correct
RCON.US Recon Technology Ltd 20220203 0 1.03 1.05 0.97 0.97 397800 0.97 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220203 0 2.23 2.3133 2.1 2.16 100500 2.16 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20220203 0 0.65 0.6875 0.65 0.675 1100 0.675 up up correct
RDBX.US Redbox Entertainment Inc 20220203 0 2.42 2.45 1.997 2.03 3666500 2.03 down down correct
RDBXW.US Redbox Entertainment Inc 20220203 0 0.3035 0.3035 0.2501 0.2505 351815 0.2505 down down correct
RDCM.US RADCOM Ltd 20220203 0 11.25 11.31 10.67 11.31 4200 11.31 up up correct
RDFN.US Redfin Corporation 20220203 0 28.73 29.554 28.09 28.18 1712800 28.18 down up incorrect
RDHL.US RedHill Biopharma Ltd 20220203 0 2.58 2.63 2.47 2.49 245000 2.49 down down correct
RDI.US Reading International Inc 20220203 0 4.43 4.43 4.2 4.25 35300 4.25 down down correct
RDIB.US Reading International Inc 20220203 0 19.51 19.51 18 18 3436 18 down down correct
RDNT.US RadNet Inc 20220203 0 26.22 26.22 24.12 24.2 218700 24.2 down down correct
RDUS.US Radius Health Inc 20220203 0 7.09 7.21 6.84 6.93 711700 6.93 down down correct
RDVT.US Red Violet Inc 20220203 0 25.04 26.97 24.205 24.86 81700 24.86 down down correct
RDWR.US Radware Ltd 20220203 0 33.54 33.86 32.36 33.6 201500 33.6 up down incorrect
REAL.US The RealReal Inc 20220203 0 8.4 8.72 8.16 8.22 4087300 8.22 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20220203 0 2.57 2.57 2.45 2.49 86200 2.49 down up incorrect
REDU.US RISE Education Cayman Ltd 20220203 0 0.494 0.51 0.47 0.481 255500 0.481 down up incorrect
REE.US REE Automotive Ltd. 20220203 0 3.79 3.87 3.68 3.72 620700 3.72 down up incorrect
REEAW.US REE Automotive Equity Warrant 20220203 0 0.744 0.84 0.739 0.83 9400 0.83 up up correct
REED.US Reed's Inc 20220203 0 0.34 0.34 0.31 0.31 148100 0.31 down down correct
REFR.US Research Frontiers Incorporated 20220203 0 1.43 1.45 1.42 1.44 30200 1.44 up up correct
REG.US Regency Centers Corporation 20220203 0 71.72 72.26 71.1 71.13 822000 71.13 down down correct
REGI.US Renewable Energy Group Inc 20220203 0 38.1 38.72 37.53 37.68 614100 37.68 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20220203 0 617.91 625 613.96 620.69 962400 620.69 up up correct
REKR.US Rekor Systems Inc 20220203 0 4.53 4.69 4.29 4.35 311700 4.35 down down correct
RELI.US Reliance Global Group Inc 20220203 0 5.08 5.32 4.94 5.19 1147700 5.19 up up correct
RELIW.US Reliance Global Group Inc 20220203 0 1.04 1.06 0.95 0.9999 24570 0.9999 down down correct
RELL.US Richardson Electronics Ltd 20220203 0 12.08 12.2 11.64 11.98 258300 11.98 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20220203 0 11.23 11.62 10.839 10.98 437900 10.98 down down correct
REPH.US Recro Pharma Inc 20220203 0 1.55 1.57 1.51 1.54 171900 1.54 down down correct
REPL.US Replimune Group Inc 20220203 0 18.32 19.08 18.16 18.25 341100 18.25 down up incorrect
RESN.US Resonant Inc 20220203 0 1.43 1.43 1.34 1.37 252100 1.37 down down correct
RETA.US Reata Pharmaceuticals Inc 20220203 0 27.61 28.1 26.43 26.53 516500 26.53 down down correct
RETO.US ReTo Eco 20220203 0 1.01 1.2 0.92 1.16 1021100 1.16 up up correct
REVE.US Alpine Acquisition Corporation Common Stock 20220203 0 10.03 10.03 10.03 10.03 41 10.03
REVEU.US Alpine Acquisition Corp Unit 20220203 0 10.15 10.15 10.15 10.15 0 10.15
REVH.US Revolution Healthcare Acquisition Corp 20220203 0 9.68 9.72 9.68 9.72 1900 9.72 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20220203 0 9.8 9.8 9.8 9.8 3300 9.8
REVHW.US Revolution Healthcare Acquisition Corp 20220203 0 0.4946 0.5 0.4938 0.5 65954 0.5 up up correct
REYN.US Reynolds Consumer Products Inc 20220203 0 30.11 30.45 29.9 30.14 379200 29.8975 up up correct
RFIL.US RF Industries Ltd 20220203 0 7.49 7.79 7.43 7.77 9700 7.77 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220203 0 35 36.49 35 36.49 17400 36.49 up down incorrect
RGCO.US RGC Resources Inc 20220203 0 22.15 22.3 22.01 22.01 13200 22.01 down down correct
RGEN.US Repligen Corporation 20220203 0 198.19 202.25 194.59 198.36 253000 198.36 up up correct
RGLD.US Royal Gold Inc 20220203 0 103.47 103.63 101.66 101.8 315800 101.8 down up incorrect
RGLS.US Regulus Therapeutics Inc 20220203 0 0.22 0.24 0.22 0.23 1014900 0.23 up up correct
RGNX.US REGENXBIO Inc 20220203 0 25.25 25.71 24.45 24.77 352700 24.77 down down correct
RGP.US Resources Connection Inc 20220203 0 17.62 17.75 17.32 17.53 150900 17.53 down down correct
RIBT.US RiceBran Technologies 20220203 0 0.31 0.33 0.29 0.32 167600 0.32 up down incorrect
RICK.US RCI Hospitality Holdings Inc 20220203 0 69.78 70.77 68.62 69 59400 69 down up incorrect
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220203 0 10.03 10.07 10.03 10.07 34900 10.07 up down incorrect
RICOU.US Agrico Acquisition Corp. Unit 20220203 0 10.23 10.23 10.23 10.23 7 10.23
RICOW.US Agrico Acquisition Corp. Warrant 20220203 0 0.3499 0.3499 0.3459 0.3459 525 0.3459 down up incorrect
RIDE.US Lordstown Motors Corp 20220203 0 2.82 2.92 2.78 2.79 5278200 2.79 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20220203 0 2.48 2.49 2.42 2.43 1287000 2.43 down down correct
RILY.US B. Riley Financial Inc 20220203 0 60.8 62.66 59.8 59.97 219300 59.97 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220203 0 25.22 25.23 25.2 25.2 4100 25.2 down down correct
RILYM.US RILYM 20220203 0 25.44 25.446 25.24 25.36 21300 25.36 down down correct
RILYN.US B. Riley Financial Inc 20220203 0 25.65 25.65 25.547 25.56 7500 25.56 down down correct
RILYP.US B. Riley Financial Inc 20220203 0 26.258 26.258 26.258 26.258 600 26.258
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220203 0 25 25.07 24.82 24.85 27800 24.85 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220203 0 24.54 24.576 24.25 24.3 25900 24.3 down down correct
RIOT.US Riot Blockchain Inc 20220203 0 14.84 15.66 14.64 14.79 8051600 14.79 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220203 0 60.827 63.919 59 60.36 19776300 60.36 down down correct
RKDA.US Arcadia Biosciences Inc 20220203 0 0.875 0.9 0.85 0.86 159000 0.86 down up incorrect
RKLB.US Rocket Lab USA Inc. 20220203 0 9.133 9.299 8.95 9.03 1496000 9.03 down down correct
RLAY.US Relay Therapeutics Inc 20220203 0 21.15 21.79 20.48 20.88 504700 20.88 down down correct
RLMD.US Relmada Therapeutics Inc 20220203 0 16.9 17.16 16.36 16.72 163791 16.72 down down correct
RLYB.US Rallybio Corporation Common Stock 20220203 0 13.3 14.54 13.3 14.03 57800 14.03 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20220203 0 16.46 16.46 16.46 16.46 1200 16.46
RMBL.US RumbleON Inc 20220203 0 34.42 35.54 34.01 34.31 52400 34.31 down down correct
RMBS.US Rambus Inc 20220203 0 25.33 25.6 25.02 25.07 737600 25.07 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220203 0 8.01 8.76 7.89 8.6 19100 8.6 up up correct
RMGC.US RMG Acquisition Corp. III 20220203 0 9.72 9.74 9.72 9.74 32000 9.74 up up correct
RMGCU.US RMG Acquisition Corp. III 20220203 0 9.85 9.85 9.85 9.85 0 9.85
RMGCW.US RMG Acquisition Corp. III 20220203 0 0.7 0.7 0.7 0.7 500 0.7
RMNI.US Rimini Street Inc 20220203 0 4.78 4.85 4.65 4.66 405800 4.66 down down correct
RMR.US The RMR Group Inc 20220203 0 31.3 31.74 30.84 31 70600 31 down down correct
RMTI.US Rockwell Medical Inc 20220203 0 0.4 0.41 0.38 0.39 300400 0.39 down down correct
RNA.US Avidity Biosciences Inc 20220203 0 15.8 16.24 15.53 16 255703 16 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220203 0 2.5 2.58 2.395 2.395 23500 2.395 down down correct
RNDB.US Randolph Bancorp Inc 20220203 0 25.73 26.34 25.73 26.15 106936 24.0131 up up correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20220203 0 10.09 10.09 10.09 10.09 0 10.09
RNLX.US Renalytix Plc 20220203 0 13.02 13.31 12.01 12.15 71800 12.15 down down correct
RNST.US Renasant Corporation 20220203 0 36.04 36.52 35.62 35.67 233000 35.67 down up incorrect
RNW.US Renew Energy Global PLC 20220203 0 6.21 6.44 6.03 6.27 1275300 6.27 up up correct
RNWK.US RealNetworks Inc 20220203 0 0.82 0.85 0.79 0.8 56600 0.8 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20220203 0 1.53 1.53 1.18 1.28 10300 1.28 down down correct
RNXT.US RenovoRx Inc. Common Stock 20220203 0 3 3.15 2.98 3.05 45000 3.05 up up correct
ROAD.US Construction Partners Inc 20220203 0 25.68 26.36 25.37 25.37 279200 25.37 down down correct
ROCC.US Ranger Oil Corporation 20220203 0 32.2 33.44 31.795 33.01 335100 33.01 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220203 0 9.91 9.91 9.91 9.91 0 9.91
ROCGU.US Roth CH Acquisition IV Co. Unit 20220203 0 10.355 10.355 10.355 10.355 0 10.355
ROCK.US Gibraltar Industries Inc 20220203 0 53.46 53.96 51.78 52.26 194700 52.26 down down correct
ROCR.US Roth CH Acquisition III Co 20220203 0 9.97 9.98 9.97 9.97 92400 9.97
ROCRU.US Roth CH Acquisition III Co 20220203 0 10.08 10.08 10.08 10.08 800 10.08
ROCRW.US Roth CH Acquisition III Co 20220203 0 0.5199 0.5999 0.5108 0.5799 9122 0.5799 up up correct
ROIC.US Retail Opportunity Investments Corp 20220203 0 18.5 18.65 18.22 18.22 594600 18.22 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220203 0 6.87 7.04 6.55 7.03 309500 7.03 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20220203 0 1.15 1.21 1.12 1.16 5534 1.16 up up correct
ROKU.US Roku Inc 20220203 0 152.1 155.6 145.18 145.28 4514200 145.28 down down correct
ROLL.US RBC Bearings Incorporated 20220203 0 174.4 177.5 170.71 172.61 128900 172.61 down up incorrect
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220203 0 93.78 94.22 92.45 92.45 43300 92.45 down down correct
ROOT.US Root Inc 20220203 0 1.89 1.948 1.81 1.83 1391080 1.83 down up incorrect
ROST.US Ross Stores Inc 20220203 0 97.02 97.28 94.29 94.38 3057100 94.38 down down correct
ROVR.US Rover Group Inc 20220203 0 5.17 5.3 4.84 5.02 1630100 5.02 down up incorrect
RPAY.US Repay Holdings Corporation 20220203 0 17.38 17.58 16.48 16.62 741000 16.62 down down correct
RPD.US Rapid7 Inc 20220203 0 93.69 95.91 93.06 93.63 412200 93.63 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20220203 0 5.6 6.05 5.56 5.83 33200 5.83 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220203 0 6.96 7.02 6.73 6.84 78600 6.84 down down correct
RPRX.US Royalty Pharma plc 20220203 0 40.71 40.95 39.97 40.03 1298600 40.03 down down correct
RPTX.US Repare Therapeutics Inc 20220203 0 14.98 16.06 14.85 15 216000 15 up up correct
RRBI.US Red River Bancshares Inc 20220203 0 51.36 52.33 51.36 52.25 3200 52.25 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20220203 0 14.63 15.14 14.29 14.4 245900 14.4 down down correct
RRR.US Red Rock Resorts Inc 20220203 0 46.2 47.5 44.95 45.77 1106700 45.77 down down correct
RSLS.US ReShape Lifesciences Inc 20220203 0 1.15 1.21 1.11 1.17 121700 1.17 up down incorrect
RSSS.US Research Solutions Inc 20220203 0 2.09 2.15 2.09 2.09 3600 2.09
RSVR.US Reservoir Media Inc 20220203 0 6.5 6.5 6.21 6.33 77500 6.33 down down correct
RSVRW.US Reservoir Media Management Inc 20220203 0 0.918 1.04 0.91 0.96 15500 0.96 up up correct
RTLR.US Rattler Midstream LP 20220203 0 12.51 12.841 12.34 12.49 153800 12.49 down down correct
RUBY.US Rubius Therapeutics Inc 20220203 0 6.14 6.38 5.84 5.93 790576 5.93 down down correct
RUN.US Sunrun Inc 20220203 0 24.13 24.68 22.15 23.04 13999100 23.04 down up incorrect
RUSHA.US Rush Enterprises Inc 20220203 0 52.22 52.47 51.08 51.24 289100 51.24 down up incorrect
RUSHB.US Rush Enterprises Inc 20220203 0 49.26 49.26 47.85 47.85 8500 47.85 down down correct
RUTH.US Ruth's Hospitality Group Inc 20220203 0 20.08 20.41 19.89 20.13 271400 20.13 up up correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220203 0 9.731 9.731 9.731 9.731 4700 9.731
RVACU.US Riverview Acquisition Corp. Unit 20220203 0 10 10 10 10 0 10
RVACW.US Riverview Acquisition Corp. Warrant 20220203 0 0.445 0.445 0.445 0.445 50 0.445
RVMD.US Revolution Medicines Inc 20220203 0 21.23 21.75 20.92 21.08 341000 21.08 down down correct
RVNC.US Revance Therapeutics Inc 20220203 0 12.73 13.2 12.51 13.01 1060600 13.01 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220203 0 1.69 1.73 1.62 1.65 67600 1.65 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220203 0 0.22 0.29 0.22 0.2695 25493 0.2695 up up correct
RVSB.US Riverview Bancorp Inc 20220203 0 7.56 7.56 7.27 7.4 91700 7.4 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20220203 0 13.15 13.58 13.14 13.155 99600 13.155 up up correct
RWLK.US ReWalk Robotics Ltd 20220203 0 1.1 1.12 1.097 1.11 283900 1.11 up up correct
RXDX.US Prometheus Biosciences Inc 20220203 0 35.67 36.39 34.96 35.29 113441 35.29 down down correct
RXRA.US RXR Acquisition Corp 20220203 0 9.68 9.73 9.68 9.71 11700 9.71 up down incorrect
RXRAU.US RXR Acquisition Corp 20220203 0 9.835 9.835 9.835 9.835 0 9.835
RXRX.US Recursion Pharmaceuticals Inc 20220203 0 11.41 11.98 11.26 11.33 647000 11.33 down down correct
RXST.US RxSight Inc. Common Stock 20220203 0 11.57 11.78 10.71 10.76 72000 10.76 down down correct
RXT.US Rackspace Technology Inc 20220203 0 12.08 12.169 11.845 11.89 599025 11.89 down down correct
RYAAY.US Ryanair Holdings plc 20220203 0 114.98 117.77 114.19 117.07 412300 117.07 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20220203 0 7.35 7.623 6.85 6.88 809200 6.88 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20220203 0 28.47 28.65 28.28 28.65 37700 28.65 up up correct
RZLT.US Rezolute Inc 20220203 0 4.5 4.74 4.33 4.39 8600 4.39 down down correct
SABR.US Sabre Corporation 20220203 0 8.97 9.15 8.39 8.39 11131700 8.39 down down correct
SABRP.US Sabre Corporation 20220203 0 120.87 120.87 113 113 1400 111.5019 down down correct
SABS.US SAB Biotherapeutics Inc 20220203 0 5.36 5.4 5.14 5.23 47700 5.23 down down correct
SABSW.US SAB Biotherapeutics Inc 20220203 0 1.05 1.05 1.05 1.05 4151 1.05
SAFM.US Sanderson Farms Inc 20220203 0 182.72 184.65 181.76 183.31 98200 183.31 up up correct
SAFT.US Safety Insurance Group Inc 20220203 0 84.4 86.59 84.1 86.02 112600 86.02 up up correct
SAGE.US Sage Therapeutics Inc 20220203 0 39.53 41.27 39.43 40.59 454900 40.59 up up correct
SAIA.US Saia Inc 20220203 0 296.25 296.25 285.5 291 600000 291 down up incorrect
SAL.US Salisbury Bancorp Inc 20220203 0 56.48 56.5 55.87 56.48 3195 56.1651
SALM.US Salem Media Group Inc 20220203 0 3.25 3.32 3.25 3.31 81700 3.31 up up correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220203 0 9.96 9.96 9.96 9.96 0 9.96
SAMG.US Silvercrest Asset Management Group Inc 20220203 0 17.65 17.95 17.49 17.81 12900 17.81 up up correct
SANA.US Sana Biotechnology Inc 20220203 0 7.78 8.07 7.53 7.64 1297502 7.64 down down correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20220203 0 10.15 10.15 10.15 10.15 2200 10.15
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20220203 0 0.31 0.3201 0.31 0.31 26632 0.31
SANM.US Sanmina Corporation 20220203 0 40.01 40.75 39.83 40.3 456400 40.3 up up correct
SANW.US S&W Seed Company 20220203 0 2.31 2.34 2.25 2.26 61500 2.26 down down correct
SASR.US Sandy Spring Bancorp Inc 20220203 0 47.31 48.12 46.76 47.13 190900 47.13 down up incorrect
SATS.US EchoStar Corporation 20220203 0 24.44 25.13 24.33 24.62 260000 24.62 up up correct
SAVA.US Cassava Sciences Inc 20220203 0 44.14 46.43 43.96 45.08 874900 45.08 up down incorrect
SBAC.US SBA Communications Corporation 20220203 0 322.76 324.29 321.41 321.7 433800 321.7 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20220203 0 36.26 36.61 35.62 35.78 319800 35.78 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20220203 0 9.45 11.35 9.42 10.05 1964300 10.05 up up correct
SBEAU.US SilverBox Engaged Merger Corp I 20220203 0 9.99 11 9.95 11 5000 11 up down incorrect
SBEAW.US SilverBox Engaged Merger Corp I 20220203 0 1.17 1.5 1.17 1.25 1432374 1.25 up up correct
SBET.US Sharplink Gaming Ltd 20220203 0 1.65 1.7 1.58 1.59 126400 1.59 down down correct
SBFG.US SB Financial Group Inc 20220203 0 19.75 19.75 19.52 19.7244 2192 19.6105 down down correct
SBGI.US Sinclair Broadcast Group Inc 20220203 0 27.56 28.04 26.95 27.05 648500 27.05 down down correct
SBLK.US Star Bulk Carriers Corp 20220203 0 23.08 23.81 22.75 23.14 2263200 23.14 up up correct
SBNY.US Signature Bank 20220203 0 313.28 320.21 307.07 310.78 537100 310.78 down down correct
SBNYP.US Signature Bank 20220203 0 24.74 24.97 24.32 24.73 72000 24.73 down down correct
SBRA.US Sabra Health Care REIT Inc 20220203 0 13.25 13.27 12.8 12.95 2742093 12.6557 down down correct
SBSI.US Southside Bancshares Inc 20220203 0 41.83 42.52 41.63 41.74 55500 41.74 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220203 0 5.978 6.117 5.96 6.04 43100 6.04 up down incorrect
SBTX.US Silverback Therapeutics Inc 20220203 0 4.69 4.84 4.32 4.36 354600 4.36 down down correct
SBUX.US Starbucks Corporation 20220203 0 96.84 97.47 95.67 95.94 8901064 95.456 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20220203 0 9.68 9.68 9.68 9.68 52 9.68
SCAQU.US Stratim Cloud Acquisition Corp 20220203 0 9.8 9.8 9.8 9.8 300 9.8
SCHL.US Scholastic Corporation 20220203 0 40.35 41.15 40.28 40.3 60500 40.3 down down correct
SCHN.US Schnitzer Steel Industries Inc 20220203 0 39.42 39.73 38.51 38.81 345200 38.81 down down correct
SCKT.US Socket Mobile Inc 20220203 0 3.68 3.68 3.53 3.61 13900 3.61 down down correct
SCLE.US Broadscale Acquisition Corp 20220203 0 9.86 9.88 9.86 9.87 50800 9.87 up up correct
SCLEU.US Broadscale Acquisition Corp 20220203 0 9.99 9.99 9.97 9.98 500 9.98 down down correct
SCLEW.US Broadscale Acquisition Corp 20220203 0 0.4741 0.5 0.4741 0.5 5980 0.5 up up correct
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220203 0 9.95 9.95 9.95 9.95 100 9.95
SCOA.US Scion Tech Growth I 20220203 0 9.74 9.78 9.74 9.78 900 9.78 up up correct
SCOAU.US Scion Tech Growth I 20220203 0 9.94 9.94 9.94 9.94 0 9.94
SCOAW.US Scion Tech Growth I 20220203 0 0.45 0.45 0.431 0.431 2600 0.431 down down correct
SCOB.US ScION Tech Growth II 20220203 0 9.74 9.74 9.74 9.74 0 9.74
SCOBU.US ScION Tech Growth II 20220203 0 9.85 9.85 9.85 9.85 0 9.85
SCOBW.US ScION Tech Growth II 20220203 0 0.5 0.5 0.5 0.5 96 0.5
SCOR.US comScore Inc 20220203 0 2.95 2.99 2.91 2.91 141000 2.91 down down correct
SCPH.US scPharmaceuticals Inc 20220203 0 4.72 5.4 4.68 5.22 48100 5.22 up up correct
SCPL.US SciPlay Corporation 20220203 0 12.34 12.98 12.34 12.49 276400 12.49 up up correct
SCPS.US Scopus BioPharma Inc 20220203 0 1.1 1.129 1 1.055 77400 1.055 down down correct
SCSC.US ScanSource Inc 20220203 0 31.36 32.6 31.36 32.06 81800 32.06 up up correct
SCVL.US Shoe Carnival Inc 20220203 0 32.34 33.32 32.08 32.34 196000 32.34
SCVX.US UN 20220203 0 10.05 10.05 10.05 10.05 0 10.05
SCWX.US SecureWorks Corp 20220203 0 13.71 14.238 13.45 13.53 95800 13.53 down down correct
SCYX.US SCYNEXIS Inc 20220203 0 4.65 4.723 4.465 4.5 148400 4.5 down up incorrect
SDAC.US Sustainable Development Acquisition I Corp 20220203 0 9.78 9.78 9.74 9.78 3100 9.78
SDACU.US Sustainable Development Acquisition I Corp 20220203 0 9.9 9.9 9.9 9.9 0 9.9
SDACW.US Sustainable Development Acquisition I Corp 20220203 0 0.36 0.38 0.36 0.38 2490 0.38 up down incorrect
SDC.US SmileDirectClub Inc 20220203 0 2.57 2.75 2.44 2.45 5337600 2.45 down down correct
SDGR.US Schrödinger Inc 20220203 0 27.36 27.99 26.41 26.56 892600 26.56 down down correct
SDH.US Global Internet of People Inc 20220203 0 1.461 1.54 1.45 1.533 12400 1.533 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220203 0 8.15 8.25 7.75 7.93 222300 7.93 down down correct
SEAC.US SeaChange International Inc 20220203 0 1.11 1.18 1.11 1.13 2276500 1.13 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220203 0 8.43 8.569 8.255 8.33 410800 8.33 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20220203 0 2.05 2.26 2.02 2.05 12000 2.05
SECO.US Secoo Holding Limited 20220203 0 0.375 0.384 0.34 0.347 84800 0.347 down down correct
SEDG.US SolarEdge Technologies Inc 20220203 0 232.11 238.06 228.51 231.2 635300 231.2 down down correct
SEED.US Origin Agritech Limited 20220203 0 4.45 4.8 4.35 4.46 39800 4.46 up up correct
SEEL.US Seelos Therapeutics Inc 20220203 0 1.12 1.12 1.03 1.06 2269800 1.06 down down correct
SEER.US Seer Inc 20220203 0 17.04 17.78 14.97 15.23 463175 15.23 down down correct
SEIC.US SEI Investments Company 20220203 0 59.33 59.5 58.85 59 487000 59 down down correct
SELB.US Selecta Biosciences Inc 20220203 0 2.35 2.365 2.23 2.24 692300 2.24 down down correct
SELF.US Global Self Storage Inc 20220203 0 6.35 6.35 6.25 6.27 21900 6.27 down down correct
SENEA.US Seneca Foods Corporation 20220203 0 46.36 46.36 45.76 45.95 14000 45.95 down down correct
SENEB.US Seneca Foods Corporation 20220203 0 47.11 47.11 47.11 47.11 10 47.11
SERA.US Sera Prognostics Inc. Class A Common Stock 20220203 0 6.99 7.71 6.779 7 58400 7 up up correct
SESN.US Sesen Bio Inc 20220203 0 0.691 0.7 0.67 0.671 1120700 0.671 down down correct
SFBC.US Sound Financial Bancorp Inc 20220203 0 43.97 43.97 43.97 43.97 361 43.6856
SFBS.US ServisFirst Bancshares Inc 20220203 0 84.11 85.4 83.585 83.68 1160997 83.68 down down correct
SFET.US Safe 20220203 0 0.65 0.75 0.64 0.68 251300 0.68 up up correct
SFIX.US Stitch Fix Inc 20220203 0 15.07 15.47 14.09 14.15 2775900 14.15 down down correct
SFM.US Sprouts Farmers Market Inc 20220203 0 27.81 29.005 27.542 28.43 1467370 28.43 up down incorrect
SFNC.US Simmons First National Corporation 20220203 0 28.5 28.91 28.33 28.43 543900 28.43 down down correct
SFST.US Southern First Bancshares Inc 20220203 0 57.24 58.48 57.08 58.16 23800 58.16 up up correct
SFT.US Shift Technologies Inc 20220203 0 2.01 2.16 1.96 1.97 2529286 1.97 down down correct
SGA.US Saga Communications Inc 20220203 0 21.98 22.89 21.98 22.63 6400 22.63 up up correct
SGBX.US SG Blocks Inc 20220203 0 1.93 2.02 1.89 1.9 120600 1.9 down down correct
SGC.US Superior Group of Companies Inc 20220203 0 20.21 20.4493 19.76 19.79 27324 19.6701 down down correct
SGEN.US Seagen Inc 20220203 0 136.14 138.67 134.63 135.04 888300 135.04 down up incorrect
SGH.US SMART Global Holdings Inc 20220203 0 27.19 27.815 26.9 27.12 760600 27.12 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20220203 0 14.67 15.55 14.47 14.64 300600 14.64 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20220203 0 9.97 9.97 9.97 9.97 300 9.97
SGLB.US Sigma Labs Inc 20220203 0 2.18 2.25 2.15 2.2 30700 2.2 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20220203 0 0.012 0.0298 0.01 0.0201 111184 0.0201 up up correct
SGMA.US SigmaTron International Inc 20220203 0 8.09 8.32 7.91 7.97 54800 7.97 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20220203 0 10.25 10.39 9.87 10 61600 10 down down correct
SGMO.US Sangamo Therapeutics Inc 20220203 0 5.6 5.66 5.44 5.48 1278200 5.48 down up incorrect
SGMS.US Scientific Games Corporation 20220203 0 57.8 59.83 56.49 56.95 823900 56.95 down down correct
SGRP.US SPAR Group Inc 20220203 0 1.25 1.33 1.25 1.31 95100 1.31 up up correct
SGRY.US Surgery Partners Inc 20220203 0 45.17 47.03 44.78 46.42 426700 46.42 up up correct
SGTX.US Sigilon Therapeutics Inc 20220203 0 1.75 1.82 1.75 1.75 70700 1.75
SHAC.US SCP & CO Healthcare Acquisition Company 20220203 0 9.69 9.75 9.69 9.75 41500 9.75 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20220203 0 9.93 9.93 9.93 9.93 400 9.93
SHACW.US SCP & CO Healthcare Acquisition Company 20220203 0 0.4647 0.4647 0.4647 0.4647 300 0.4647
SHBI.US Shore Bancshares Inc 20220203 0 19.847 20.1 19.61 19.68 15049 19.68 down down correct
SHC.US Sotera Health Company 20220203 0 21.48 21.795 21.22 21.29 208600 21.29 down down correct
SHCAU.US Spindletop Health Acquisition Corp. Unit 20220203 0 10.07 10.07 10.07 10.07 0 10.07
SHCR.US Sharecare Inc 20220203 0 3.393 3.49 3.24 3.26 712400 3.26 down down correct
SHCRW.US Sharecare Inc 20220203 0 0.53 0.53 0.517 0.517 1600 0.517 down down correct
SHEN.US Shenandoah Telecommunications Company 20220203 0 22.16 22.77 22.16 22.52 353600 22.52 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20220203 0 1.07 1.08 1.03 1.03 1972100 1.03 down up incorrect
SHIPZ.US Seanergy Maritime Holdings Corp 20220203 0 0.0303 0.0303 0.0303 0.0303 153 0.0303
SHLS.US Shoals Technologies Group Inc 20220203 0 15.81 16.69 15.16 15.47 1705700 15.47 down up incorrect
SHO.US PI 20220203 0 24.06 24.27 24.06 24.25 10807 24.25 up down incorrect
SHOO.US Steven Madden Ltd 20220203 0 41.05 41.42 40.36 40.56 451200 40.56 down down correct
SHPW.US WT 20220203 0 0.31 0.31 0.31 0.31 4589 0.31
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220203 0 9.73 9.73 9.73 9.73 0 9.73
SHQAU.US Shelter Acquisition Corporation I Units 20220203 0 9.94 9.94 9.94 9.94 0 9.94
SHYF.US The Shyft Group Inc 20220203 0 42.34 43.37 41.84 42.59 129800 42.59 up down incorrect
SI.US PA 20220203 0 23.3 23.52 23.13 23.26 26226 23.26 down down correct
SIBN.US SI 20220203 0 18.88 19.39 18.4 18.52 243000 18.52 down down correct
SIEB.US Siebert Financial Corp 20220203 0 2.03 2.06 2.01 2.04 28100 2.04 up up correct
SIEN.US Sientra Inc 20220203 0 2.7 2.78 2.59 2.63 208700 2.63 down up incorrect
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220203 0 9.83 9.83 9.83 9.83 43 9.83
SIERU.US Sierra Lake Acquisition Corp Unit 20220203 0 9.96 9.96 9.96 9.96 0 9.96
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220203 0 0.3379 0.3399 0.3345 0.3399 12416 0.3399 up up correct
SIFY.US Sify Technologies Limited 20220203 0 3.06 3.17 3.03 3.13 67700 3.13 up up correct
SIGA.US SIGA Technologies Inc 20220203 0 6.65 6.76 6.54 6.57 176400 6.57 down down correct
SIGI.US Selective Insurance Group Inc 20220203 0 79.6 80.26 78.94 79.3 274919 79.0104 down down correct
SIGIP.US Selective Insurance Group Inc 20220203 0 23.75 23.839 23.595 23.77 5200 23.77 up up correct
SILC.US Silicom Ltd 20220203 0 44.45 45.09 43.62 43.71 20600 43.71 down up incorrect
SILK.US Silk Road Medical Inc 20220203 0 30.57 32.595 29.87 30.01 440800 30.01 down down correct
SIMO.US Silicon Motion Technology Corporation 20220203 0 79.75 80.0799 77.24 77.25 276218 76.7682 down down correct
SINT.US Sintx Technologies Inc 20220203 0 0.5 0.54 0.495 0.514 53000 0.514 up up correct
SIOX.US Sio Gene Therapies Inc 20220203 0 0.785 0.815 0.75 0.75 1035700 0.75 down down correct
SIRI.US Sirius XM Holdings Inc 20220203 0 6.65 6.73 6.63 6.67 20078510 6.6486 up up correct
SISI.US Shineco Inc 20220203 0 4.18 4.18 3.52 4.1 57900 4.1 down down correct
SITM.US SiTime Corporation 20220203 0 210.01 221.305 182.33 196.18 897800 196.18 down down correct
SIVB.US SVB Financial Group 20220203 0 599.58 612 590.01 601.01 838800 601.01 up down incorrect
SIVBP.US SVB Financial Group 20220203 0 25.4 25.4 25.15 25.24 23900 25.24 down up incorrect
SJ.US Scienjoy Holding Corporation 20220203 0 6.7 7 6.18 6.965 102302 6.965 up up correct
SKIN.US The Beauty Health Company 20220203 0 13.5 13.725 13.21 13.22 1264600 13.22 down up incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220203 0 9.7 9.7 9.7 9.7 1200 9.7
SKYAU.US Skydeck Acquisition Corp 20220203 0 9.91 9.91 9.91 9.91 0 9.91
SKYT.US SkyWater Technology Inc 20220203 0 9.33 9.73 9.15 9.23 202603 9.23 down up incorrect
SKYW.US SkyWest Inc 20220203 0 38.34 39.16 37.82 37.96 326800 37.96 down up incorrect
SLAB.US Silicon Laboratories Inc 20220203 0 165.26 167.38 159.56 159.92 399600 159.92 down down correct
SLAC.US WT 20220203 0 0.51 0.51 0.4899 0.5097 13400 0.5097 down down correct
SLAMU.US Slam Corp 20220203 0 9.83 9.83 9.83 9.83 900 9.83
SLAMW.US Slam Corp 20220203 0 0.4858 0.4858 0.48 0.48 15000 0.48 down down correct
SLCR.US Silver Crest Acquisition Corporation 20220203 0 9.77 9.77 9.77 9.77 500 9.77
SLCRU.US Silver Crest Acquisition Corporation 20220203 0 9.96 9.96 9.96 9.96 0 9.96
SLCRW.US Silver Crest Acquisition Corporation 20220203 0 0.4348 0.5114 0.366 0.378 207881 0.378 down down correct
SLDB.US Solid Biosciences Inc 20220203 0 1.19 1.248 1.13 1.13 1198700 1.13 down up incorrect
SLGC.US Somalogic Inc 20220203 0 8.62 8.95 8.27 8.42 1278500 8.42 down down correct
SLGCW.US SomaLogic Inc 20220203 0 2.495 2.5 2.36 2.36 4169 2.36 down down correct
SLGG.US Super League Gaming Inc 20220203 0 1.98 2.01 1.9 1.91 115600 1.91 down up incorrect
SLGL.US Sol 20220203 0 7.6 7.6 7.25 7.35 10500 7.35 down up incorrect
SLGN.US Silgan Holdings Inc 20220203 0 44.87 45.11 44.19 44.38 213800 44.38 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220203 0 1.13 1.15 1.06 1.09 54500 1.09 down up incorrect
SLM.US SLM Corporation 20220203 0 19.08 19.6 18.94 19.55 4729700 19.55 up down incorrect
SLMBP.US SLM Corporation 20220203 0 57 57.25 57 57.25 1400 57.25 up up correct
SLN.US Silence Therapeutics plc 20220203 0 21 21.105 20.5 20.62 2700 20.62 down up incorrect
SLNG.US Stabilis Solutions Inc 20220203 0 3.95 3.95 3.73 3.73 1300 3.73 down up incorrect
SLNH.US Soluna Holdings Inc 20220203 0 8.23 8.74 8.23 8.4 79500 8.4 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220203 0 18.57 18.76 18.06 18.06 10100 18.06 down down correct
SLNO.US Soleno Therapeutics Inc 20220203 0 0.344 0.35 0.32 0.34 107600 0.34 down down correct
SLP.US Simulations Plus Inc 20220203 0 40.26 41.16 40.19 40.27 75400 40.27 up down incorrect
SLRC.US SLR Investment Corp 20220203 0 18.52 18.61 18.38 18.41 45100 18.41 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20220203 0 0.472 0.491 0.44 0.456 163200 0.456 down down correct
SLS.US SELLAS Life Sciences Group Inc 20220203 0 5.08 5.26 5.03 5.17 76400 5.17 up up correct
SLVRU.US SilverSPAC Inc Unit 20220203 0 9.74 9.74 9.74 9.74 0 9.74
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220203 0 9.88 9.88 9.88 9.88 0 9.88
SMAPU.US SportsMap Tech Acquisition Corp. Units 20220203 0 10.13 10.13 10.13 10.13 0 10.13
SMBC.US Southern Missouri Bancorp Inc 20220203 0 53.79 54.15 52.51 53.82 44437 53.6207 up up correct
SMBK.US SmartFinancial Inc 20220203 0 26.27 26.62 26.11 26.43 21542 26.3597 up up correct
SMCI.US Super Micro Computer Inc 20220203 0 43.41 43.41 38.69 39.31 611900 39.31 down down correct
SMED.US Sharps Compliance Corp 20220203 0 6.68 6.71 6.42 6.48 53400 6.48 down down correct
SMFR.US Sema4 Holdings Corp 20220203 0 3.17 3.28 3.14 3.18 1314500 3.18 up up correct
SMFRW.US Sema4 Holdings Corp 20220203 0 0.62 0.67 0.5828 0.62 578250 0.62
SMID.US Smith 20220203 0 26.96 28.79 25.32 26.3 30800 26.3 down down correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20220203 0 9.66 9.66 9.66 9.66 1300 9.66
SMIHU.US Summit Healthcare Acquisition Corp. Units 20220203 0 9.84 9.92 9.84 9.92 600 9.92 up up correct
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20220203 0 0.4764 0.4764 0.4764 0.4764 250 0.4764
SMIT.US Schmitt Industries Inc 20220203 0 4.91 5.27 4.86 5.02 33300 5.02 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20220203 0 78.9 80.37 76.02 76.45 58200 76.45 down up incorrect
SMMF.US Summit Financial Group Inc 20220203 0 27.3 27.84 27.26 27.45 11100 27.45 up up correct
SMMT.US Summit Therapeutics Inc 20220203 0 2.26 2.28 2.08 2.11 90000 2.11 down down correct
SMPL.US The Simply Good Foods Company 20220203 0 35.51 35.93 35.3 35.39 320100 35.39 down down correct
SMSI.US Smith Micro Software Inc 20220203 0 3.95 4.13 3.87 3.89 208200 3.89 down down correct
SMTC.US Semtech Corporation 20220203 0 70.6 72.21 70.21 70.95 446400 70.95 up up correct
SMTI.US Sanara MedTech Inc 20220203 0 24.75 26 24.01 24.78 17900 24.78 up down incorrect
SNAX.US Stryve Foods Inc 20220203 0 2.65 2.69 2.46 2.51 182300 2.51 down down correct
SNAXW.US Stryve Foods Inc 20220203 0 0.289 0.2891 0.2889 0.2889 1491 0.2889 down up incorrect
SNBR.US Sleep Number Corporation 20220203 0 71.3 71.63 69.8 69.98 493800 69.98 down down correct
SNCE.US Science 37 Holdings Inc 20220203 0 7.97 8.19 7.6 7.94 55300 7.94 down up incorrect
SNCR.US Synchronoss Technologies Inc 20220203 0 2.01 2.08 2.01 2.07 640600 2.07 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220203 0 22.488 22.488 21.819 22.26 2500 22.26 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20220203 0 26.32 26.93 26.04 26.25 258700 26.25 down up incorrect
SND.US Smart Sand Inc 20220203 0 1.95 1.98 1.88 1.935 30900 1.935 down down correct
SNDL.US Sundial Growers Inc 20220203 0 0.468 0.489 0.463 0.485 32756000 0.485 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20220203 0 15.65 15.72 15.15 15.21 451100 15.21 down down correct
SNES.US SenesTech Inc 20220203 0 0.912 0.94 0.9 0.903 25700 0.903 down down correct
SNEX.US StoneX Group Inc 20220203 0 66.39 67.15 66.13 66.37 46300 66.37 down down correct
SNFCA.US Security National Financial Corporation 20220203 0 9.45 9.59 9.45 9.5 12300 9.5 up up correct
SNGX.US Soligenix Inc 20220203 0 0.62 0.63 0.61 0.62 44400 0.62
SNOA.US Sonoma Pharmaceuticals Inc 20220203 0 3.66 3.97 3.66 3.92 40600 3.92 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20220203 0 18.56 19.03 17.89 18 53900 18 down down correct
SNPS.US Synopsys Inc 20220203 0 308.65 312.5 301.63 303.51 868200 303.51 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20220203 0 9.08 9.13 8.22 8.32 255600 8.32 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20220203 0 9.75 9.77 9.75 9.77 700 9.77 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20220203 0 9.96 9.96 9.96 9.96 400 9.96
SNRHW.US Senior Connect Acquisition Corp. I 20220203 0 0.4263 0.4401 0.4262 0.4262 1824 0.4262 down down correct
SNSE.US Sensei Biotherapeutics Inc 20220203 0 4.84 4.924 4.47 4.5 51300 4.5 down down correct
SNT.US Senstar Technologies Ltd. 20220203 0 2.53 2.55 2.35 2.35 55800 2.35 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220203 0 0.79 0.872 0.76 0.78 65400 0.78 down down correct
SNY.US Sanofi 20220203 0 52.15 52.53 51.9 52.46 1491500 52.46 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20220203 0 11.77 12.22 11.38 11.57 55485600 11.57 down down correct
SOHO.US Sotherly Hotels Inc 20220203 0 2.13 2.18 2.13 2.17 23100 2.17 up up correct
SOHOB.US Sotherly Hotels Inc 20220203 0 18.69 18.965 18.65 18.75 2000 18.75 up up correct
SOHON.US Sotherly Hotels Inc 20220203 0 18.8 19.25 18.76 19.25 1800 19.25 up up correct
SOHOO.US Sotherly Hotels Inc 20220203 0 17.96 19.12 17.96 19 1500 19 up up correct
SOHU.US Sohu.com Limited 20220203 0 17.47 18.37 17.4 17.44 228900 17.44 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20220203 0 2 2.1 2 2.02 1715500 2.02 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220203 0 0.4501 0.58 0.4501 0.46 17107 0.46 up up correct
SONM.US Sonim Technologies Inc 20220203 0 0.67 0.67 0.62 0.63 330300 0.63 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20220203 0 0.32 0.32 0.3 0.31 568800 0.31 down down correct
SONO.US Sonos Inc 20220203 0 24.85 25.31 24.48 24.5 2341700 24.5 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20220203 0 3.82 4.08 3.5 3.98 1384700 3.98 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220203 0 11.4 11.95 11.19 11.34 11000 11.34 down down correct
SOTK.US Sono 20220203 0 6.04 6.09 5.4 5.92 70600 5.92 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20220203 0 14.54 14.92 14.39 14.66 378300 14.66 up up correct
SP.US SP Plus Corporation 20220203 0 26.93 27.3 26.72 26.93 42700 26.93
SPCB.US SuperCom Ltd 20220203 0 0.53 0.55 0.5 0.52 200100 0.52 down down correct
SPFI.US South Plains Financial Inc 20220203 0 28.3 29.08 28.29 28.95 18800 28.95 up up correct
SPI.US SPI Energy Co. Ltd 20220203 0 2.8 2.949 2.78 2.83 57000 2.83 up up correct
SPKAR.US SPK Acquisition Corp. Right 20220203 0 0.3 0.3 0.3 0.3 0 0.3
SPKAU.US SPK Acquisition Corp Unit 20220203 0 10 10 10 10 0 10
SPKB.US Silver Spike Acquisition Corp II 20220203 0 9.8 9.81 9.8 9.81 22900 9.81 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20220203 0 9.92 9.92 9.9 9.92 14900 9.92
SPKBW.US Silver Spike Acquisition Corp II 20220203 0 0.4393 0.4393 0.4392 0.4392 1381 0.4392 down down correct
SPLK.US Splunk Inc 20220203 0 118.2 120.02 114.55 114.94 1848900 114.94 down down correct
SPNE.US SeaSpine Holdings Corporation 20220203 0 11.47 11.728 11.13 11.22 62300 11.22 down down correct
SPNS.US Sapiens International Corporation N.V 20220203 0 31.11 32.41 30.96 31.1 94600 31.1 down down correct
SPOK.US Spok Holdings Inc 20220203 0 9.8 9.93 9.75 9.76 56000 9.76 down up incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20220203 0 0.72 0.72 0.63 0.63 8655300 0.63 down down correct
SPRB.US Spruce Biosciences Inc 20220203 0 2.32 2.474 2.3 2.325 215000 2.325 up down incorrect
SPRO.US Spero Therapeutics Inc 20220203 0 10.81 11.07 10.52 10.65 212800 10.65 down up incorrect
SPSC.US SPS Commerce Inc 20220203 0 118.2 121.22 117.6 118.66 153900 118.66 up down incorrect
SPT.US Sprout Social Inc 20220203 0 63.65 66.34 60.63 60.96 924700 60.96 down up incorrect
SPTK.US SportsTek Acquisition Corp 20220203 0 9.67 9.73 9.67 9.73 200 9.73 up down incorrect
SPTKU.US SportsTek Acquisition Corp 20220203 0 9.88 9.88 9.88 9.88 0 9.88
SPTKW.US SportsTek Acquisition Corp 20220203 0 0.46 0.46 0.46 0.46 100 0.46
SPTN.US SpartanNash Company 20220203 0 25.26 25.8 25.19 25.62 256200 25.62 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220203 0 10.82 10.99 10.695 10.8 1008100 10.8 down up incorrect
SPWR.US SunPower Corporation 20220203 0 15.28 15.81 14.79 15.09 3975000 15.09 down down correct
SQBGQ.US Sequential Brands Group Inc 20220203 0 0.001 0.001 0.001 0.001 3025 0.001
SQFT.US Presidio Property Trust Inc 20220203 0 3.71 3.71 3.64 3.68 69800 3.68 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220203 0 22.8 22.8 22.8 22.8 400 22.8
SQL.US SeqLL Inc. Common stock 20220203 0 1.6 1.6 1.5 1.51 17900 1.51 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220203 0 12.3 12.34 11.43 11.59 430500 11.59 down down correct
SRAX.US SRAX Inc 20220203 0 4.92 4.998 4.73 4.89 90400 4.89 down down correct
SRCE.US 1st Source Corporation 20220203 0 49.38 50.2 49.1144 49.5 29399 49.1912 up up correct
SRCL.US Stericycle Inc 20220203 0 59.38 59.96 58.53 58.6 326300 58.6 down down correct
SRDX.US Surmodics Inc 20220203 0 36.24 42.43 36.24 40.68 166000 40.68 up down incorrect
SREV.US ServiceSource International Inc 20220203 0 1.03 1.05 1 1.02 28600 1.02 down down correct
SRGA.US Surgalign Holdings Inc 20220203 0 0.66 0.67 0.62 0.63 1189700 0.63 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20220203 0 3.21 3.23 3.05 3.08 6013200 3.08 down down correct
SRPT.US Sarepta Therapeutics Inc 20220203 0 71.04 71.6 69.19 69.48 489600 69.48 down down correct
SRRA.US Sierra Oncology Inc 20220203 0 30.04 30.58 29.01 29.3 430700 29.3 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220203 0 38.19 38.19 38.19 38.19 0 38.19
SRRK.US Scholar Rock Holding Corporation 20220203 0 16.73 17.91 16.73 17.25 203100 17.25 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20220203 0 9.79 9.895 9.79 9.895 700 9.895 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20220203 0 10.25 10.25 10.25 10.25 0 10.25
SRSAW.US Sarissa Capital Acquisition Corp 20220203 0 0.855 0.855 0.855 0.855 0 0.855
SRTS.US Sensus Healthcare Inc 20220203 0 8.23 8.38 8.1 8.25 89400 8.25 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20220203 0 2.2 2.27 2.2 2.2 50500 2.2
SRZNW.US Surrozen Inc. Warrant 20220203 0 0.46 0.46 0.4324 0.4324 1436 0.4324 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20220203 0 9.73 9.74 9.73 9.74 5900 9.74 up down incorrect
SSAAU.US Science Strategic Acquisition Corp. Alpha 20220203 0 9.9 9.9 9.9 9.9 0 9.9
SSB.US South State Corporation 20220203 0 85.05 85.905 84.07 84.53 250309 84.0587 down down correct
SSBI.US Summit State Bank 20220203 0 16.25 16.25 16.25 16.25 776 16.1307
SSBK.US Southern States Bancshares Inc. Common Stock 20220203 0 21.01 21.01 21.01 21.01 500 21.01
SSKN.US STRATA Skin Sciences Inc 20220203 0 1.41 1.43 1.37 1.4 8000 1.4 down down correct
SSNC.US SS&C Technologies Holdings Inc 20220203 0 80.81 81.37 79.76 79.93 1072600 79.93 down down correct
SSNT.US SilverSun Technologies Inc 20220203 0 3.03 3.17 2.97 3.11 156400 3.11 up up correct
SSP.US The E.W. Scripps Company 20220203 0 20.21 20.96 19.94 20.52 182100 20.52 up up correct
SSRM.US SSR Mining Inc 20220203 0 16.53 16.56 16.11 16.16 1915900 16.16 down down correct
SSSS.US SuRo Capital Corp 20220203 0 12.11 12.2 11.94 11.97 241900 11.97 down down correct
SSTI.US ShotSpotter Inc 20220203 0 26.2 27.2 25.49 26.25 85800 26.25 up up correct
SSYS.US Stratasys Ltd 20220203 0 22.76 23.46 22.34 22.94 676400 22.94 up up correct
STAA.US STAAR Surgical Company 20220203 0 71.19 73.94 71.19 72.23 404400 72.23 up down incorrect
STAB.US Statera Biopharma Inc 20220203 0 1.32 1.4 1.3 1.34 81700 1.34 up up correct
STAF.US Staffing 360 Solutions Inc 20220203 0 0.84 0.85 0.82 0.83 51700 0.83 down down correct
STBA.US S&T Bancorp Inc 20220203 0 30.95 31.48 30.77 31.01 125020 30.7296 up down incorrect
STCN.US Steel Connect Inc 20220203 0 1.31 1.32 1.22 1.22 24800 1.22 down down correct
STEP.US StepStone Group Inc 20220203 0 33.8 34.66 33.35 33.51 231400 33.51 down up incorrect
STER.US Sterling Check Corp. Common Stock 20220203 0 19.44 20.06 18.545 19.82 264300 19.82 up up correct
STFC.US State Auto Financial Corporation 20220203 0 51.55 51.68 51.53 51.59 49800 51.59 up up correct
STGW.US MDC Partners Inc 20220203 0 7.33 7.49 6.97 7.26 270200 7.26 down down correct
STIM.US Neuronetics Inc 20220203 0 3.45 3.45 3.28 3.28 161100 3.28 down down correct
STKL.US SunOpta Inc 20220203 0 5.06 5.17 4.97 5 496900 5 down down correct
STKS.US The ONE Group Hospitality Inc 20220203 0 12.04 12.44 11.95 12.04 102300 12.04
STLD.US Steel Dynamics Inc 20220203 0 58.47 60.5 57.83 58.87 1933000 58.87 up down incorrect
STNE.US StoneCo Ltd 20220203 0 13.64 13.65 13.01 13.1 7195200 13.1 down up incorrect
STOK.US Stoke Therapeutics Inc 20220203 0 17.52 17.52 16.96 17.3 258900 17.3 down down correct
STRA.US Strategic Education Inc 20220203 0 58.67 59.01 56.92 57.91 98100 57.91 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220203 0 6.07 6.54 6.05 6.52 127700 6.52 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220203 0 0.91 1.05 0.91 1.05 1010 1.05 up up correct
STRL.US Sterling Construction Company Inc 20220203 0 26.6 27.67 26.51 27.32 181200 27.32 up up correct
STRM.US Streamline Health Solutions Inc 20220203 0 1.31 1.37 1.29 1.35 30000 1.35 up up correct
STRNW.US Stran & Company Inc. Warrant 20220203 0 0.3501 0.37 0.3001 0.31 88048 0.31 down up incorrect
STRO.US Sutro Biopharma Inc 20220203 0 9.87 10.32 9.62 9.66 331700 9.66 down down correct
STRR.US Star Equity Holdings Inc 20220203 0 1.29 1.34 1.27 1.29 239900 1.29
STRRP.US Star Equity Holdings Inc 20220203 0 10.28 10.28 10.28 10.28 3800 10.28
STRS.US Stratus Properties Inc 20220203 0 38.14 38.51 36.15 37.77 7000 37.77 down down correct
STRT.US Strattec Security Corporation 20220203 0 39.59 40.62 38.65 38.77 17300 38.77 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20220203 0 5.14 5.34 4.89 4.89 20441 4.89 down up incorrect
STTK.US Shattuck Labs Inc 20220203 0 6.26 6.46 5.665 5.72 251700 5.72 down up incorrect
STX.US Seagate Technology Holdings plc 20220203 0 108.61 109.95 108.1 108.17 1565500 108.17 down down correct
STXB.US Spirit of Texas Bancshares Inc 20220203 0 27.64 28.21 27.55 27.65 33300 27.65 up down incorrect
SUMO.US Sumo Logic Inc 20220203 0 11.16 11.39 11.01 11.2 761300 11.2 up up correct
SUMR.US Summer Infant Inc 20220203 0 8.6 8.95 8.46 8.93 1300 8.93 up up correct
SUNS.US SLR Senior Investment Corp 20220203 0 14.19 14.3 14.11 14.15 21100 14.15 down down correct
SUNW.US Sunworks Inc 20220203 0 2.002 2.06 1.95 1.98 1132400 1.98 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20220203 0 31.14 31.32 30.01 30.09 342400 30.09 down down correct
SURF.US Surface Oncology Inc 20220203 0 3.42 3.49 3.36 3.38 325500 3.38 down down correct
SURG.US SurgePays Inc. Common Stock 20220203 0 2.84 2.95 2.77 2.77 73300 2.77 down down correct
SURGW.US SurgePays Inc. Warrant 20220203 0 0.6206 0.6798 0.564 0.564 11501 0.564 down down correct
SV.US Spring Valley Acquisition Corp 20220203 0 10.03 10.04 10.02 10.02 30400 10.02 down up incorrect
SVA.US Sinovac Biotech Ltd 20220203 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20220203 0 8.37 8.49 8.21 8.3 871900 8.3 down down correct
SVFA.US SVF Investment Corp 20220203 0 9.75 9.79 9.75 9.77 146600 9.77 up down incorrect
SVFAU.US SVF Investment Corp 20220203 0 9.901 9.941 9.901 9.915 19400 9.915 up down incorrect
SVFAW.US SVF Investment Corp 20220203 0 0.82 0.823 0.746 0.75 38000 0.75 down up incorrect
SVFB.US SVF Investment Corp. 2 20220203 0 9.75 9.78 9.75 9.78 45000 9.78 up up correct
SVFC.US SVF Investment Corp. 3 20220203 0 9.86 9.87 9.8 9.86 260400 9.86
SVFD.US Save Foods Inc 20220203 0 4.25 4.4 4.085 4.28 51600 4.28 up up correct
SVNAU.US 7 Acquisition Corporation Unit 20220203 0 10.11 10.11 10.1 10.11 25007 10.11
SVRA.US Savara Inc 20220203 0 1.18 1.22 1.18 1.2 126500 1.2 up up correct
SVSVU.US Spring Valley Acquisition Corp 20220203 0 10.52 10.52 10.52 10.52 900 10.52
SVSVW.US Spring Valley Acquisition Corp 20220203 0 1 1.08 0.9657 1.06 189035 1.06 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20220203 0 4 4.02 3.95 3.96 9700 3.96 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220203 0 9.87 9.87 9.87 9.87 0 9.87
SWAGU.US Software Acquisition Group Inc. III Unit 20220203 0 10.1 10.1 10.1 10.1 0 10.1
SWAV.US ShockWave Medical Inc 20220203 0 147.98 151 143.065 143.94 246700 143.94 down down correct
SWBI.US Smith & Wesson Brands Inc 20220203 0 17.29 17.68 17.05 17.08 785500 17.08 down down correct
SWET.US Athlon Acquisition Corp 20220203 0 9.72 9.76 9.72 9.76 54300 9.76 up down incorrect
SWETU.US Athlon Acquisition Corp 20220203 0 9.94 9.94 9.94 9.94 0 9.94
SWIM.US Latham Group Inc 20220203 0 16.5 16.55 15.69 15.8 504900 15.8 down down correct
SWIR.US Sierra Wireless Inc 20220203 0 15.09 15.09 14.66 14.92 169600 14.92 down up incorrect
SWKH.US SWK Holdings Corporation 20220203 0 18.86 18.93 18.71 18.93 4800 18.93 up up correct
SWKS.US Skyworks Solutions Inc 20220203 0 144.2 145.08 138.35 138.54 3766000 138.54 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20220203 0 9.8 9.8 9.8 9.8 300 9.8
SWSSU.US Springwater Special Situations Corp Unit 20220203 0 10.085 10.085 10.085 10.085 0 10.085
SWTX.US SpringWorks Therapeutics Inc 20220203 0 54.25 55.01 52.51 52.73 275600 52.73 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20220203 0 0.2 0.205 0.183 0.19 2181500 0.19 down down correct
SY.US So 20220203 0 2.4 2.45 2.27 2.27 210600 2.27 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20220203 0 58 58.85 57.53 58.45 60000 58.45 up down incorrect
SYBX.US Synlogic Inc 20220203 0 1.94 1.95 1.86 1.86 82000 1.86 down down correct
SYNA.US Synaptics Incorporated 20220203 0 213.01 216.39 203.06 204.15 649200 204.15 down down correct
SYNH.US Syneos Health Inc 20220203 0 90.3 91.335 89.24 90.01 277300 90.01 down down correct
SYNL.US Synalloy Corporation 20220203 0 17.33 17.4 17.11 17.4 13100 17.4 up up correct
SYPR.US Sypris Solutions Inc 20220203 0 2.05 2.24 2.05 2.16 80900 2.16 up up correct
SYRS.US Syros Pharmaceuticals Inc 20220203 0 2.03 2.098 1.78 1.79 1869000 1.79 down up incorrect
SYTA.US Siyata Mobile Inc 20220203 0 1.24 1.3 1.23 1.25 344095 1.25 up up correct
SYTAW.US Siyata Mobile Inc 20220203 0 0.4 0.4683 0.4 0.4207 15689 0.4207 up down incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20220203 0 10.05 10.05 10.05 10.05 0 10.05
TA.US TravelCenters of America Inc 20220203 0 44.1 45.32 43.15 43.28 97900 43.28 down down correct
TACO.US Del Taco Restaurants Inc 20220203 0 12.48 12.5 12.48 12.49 435200 12.49 up up correct
TACT.US TransAct Technologies Incorporated 20220203 0 9.1 9.19 8.77 8.87 13400 8.87 down down correct
TAIT.US Taitron Components Incorporated 20220203 0 3.63 3.63 3.51 3.57 11850 3.5273 down up incorrect
TAKMX.US TAKMX 20220203 0 9.05 9.05 9.05 9.05 0 9.05
TALK.US Talkspace Inc 20220203 0 1.45 1.51 1.39 1.51 914200 1.51 up up correct
TALKW.US Talkspace Inc 20220203 0 0.2101 0.2101 0.1802 0.1803 50629 0.1803 down down correct
TALS.US Talaris Therapeutics Inc 20220203 0 8.58 9.11 8.325 8.42 34100 8.42 down down correct
TANH.US Tantech Holdings Ltd 20220203 0 0.295 0.302 0.285 0.299 409600 0.299 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220203 0 26 26.16 25.96 26.1 5300 26.1 up up correct
TANNL.US TravelCenters of America LLC SR NT 20220203 0 26.042 26.0701 25.96 26 7995 25.5 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220203 0 25.675 25.87 25.675 25.87 2000 25.87 up up correct
TAOP.US Taoping Inc 20220203 0 1.65 1.72 1.59 1.69 14900 1.69 up up correct
TARA.US Protara Therapeutics Inc 20220203 0 5.33 5.6 5.32 5.34 31200 5.34 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20220203 0 18.04 18.81 16.61 16.94 39500 16.94 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20220203 0 30.47 31.01 28.79 29.06 813400 29.06 down down correct
TAST.US Carrols Restaurant Group Inc 20220203 0 2.59 2.66 2.52 2.58 211300 2.58 down down correct
TATT.US TAT Technologies Ltd 20220203 0 6.19 6.24 6.11 6.24 1100 6.24 up down incorrect
TAYD.US Taylor Devices Inc 20220203 0 10.75 10.75 10.74 10.75 1200 10.75
TBBK.US The Bancorp Inc 20220203 0 30.35 31.57 30.23 30.43 478500 30.43 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220203 0 9.71 9.75 9.71 9.75 150300 9.75 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20220203 0 9.89 9.89 9.89 9.89 200 9.89
TBK.US Triumph Bancorp Inc 20220203 0 86.39 88.53 85.51 86.34 89100 86.34 down down correct
TBKCP.US Triumph Bancorp Inc 20220203 0 26.52 26.62 26.52 26.6 3000 26.6 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20220203 0 6.19 6.225 5.92 6.09 1098000 6.09 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220203 0 18.61 18.808 18.51 18.54 66900 18.54 down down correct
TBLT.US ToughBuilt Industries Inc 20220203 0 0.29 0.29 0.276 0.278 609100 0.278 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220203 0 0.112 0.112 0.112 0.112 0 0.112
TBNK.US Territorial Bancorp Inc 20220203 0 24.85 24.9994 24.75 24.89 13645 24.6637 up up correct
TBPH.US Theravance Biopharma Inc 20220203 0 8.9 9.08 8.61 8.67 544100 8.67 down down correct
TBSA.US TB SA Acquisition Corp 20220203 0 9.67 9.7 9.67 9.7 1700 9.7 up down incorrect
TBSAU.US TB SA Acquisition Corp 20220203 0 9.85 9.85 9.85 9.85 0 9.85
TC.US TuanChe ADR 20220203 0 2.16 2.18 2.13 2.155 1064 2.155 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20220203 0 9.89 9.91 9.89 9.91 15400 9.91 up up correct
TCACU.US Tuatara Capital Acquisition Corporation 20220203 0 10.08 10.1 10.08 10.1 1500 10.1 up up correct
TCACW.US Tuatara Capital Acquisition Corporation 20220203 0 0.4496 0.4496 0.4496 0.4496 750 0.4496
TCBC.US TC Bancshares Inc. Common Stock 20220203 0 13.455 13.455 13.455 13.455 62 13.455
TCBI.US Texas Capital Bancshares Inc 20220203 0 64.11 65.73 63.25 64.62 326100 64.62 up up correct
TCBIO.US Texas Capital Bancshares Inc 20220203 0 26 26.09 25.51 26.04 79300 26.04 up up correct
TCBK.US TriCo Bancshares 20220203 0 44.03 44.58 43.63 43.77 53500 43.77 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20220203 0 16.89 17.515 16.89 17.15 1600 17.15 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20220203 0 23.83 24.02 23.7 23.88 64800 23.88 up up correct
TCCO.US Technical Communications Corporation 20220203 0 1.43 1.43 1.4 1.4 400 1.4 down down correct
TCDA.US Tricida Inc 20220203 0 10.5 10.52 10.15 10.34 136700 10.34 down up incorrect
TCFC.US The Community Financial Corporation 20220203 0 40 40.32 40 40.05 1800 40.05 up down incorrect
TCMD.US Tactile Systems Technology Inc 20220203 0 14.89 15.15 14.46 14.77 168000 14.77 down up incorrect
TCOM.US Trip.com Group Limited 20220203 0 26.11 26.45 25.83 26.17 2662820 26.17 up up correct
TCON.US TRACON Pharmaceuticals Inc 20220203 0 2.57 2.65 2.5 2.54 98900 2.54 down down correct
TCPC.US BlackRock TCP Capital Corp 20220203 0 13.72 13.84 13.66 13.71 125600 13.71 down down correct
TCRR.US TCR2 Therapeutics Inc 20220203 0 3.2 3.37 2.94 2.98 1170200 2.98 down down correct
TCRX.US Tscan Therapeutics Inc 20220203 0 4.6 4.9 4.6 4.83 7300 4.83 up up correct
TCVA.US TCV Acquisition Corp 20220203 0 9.7 9.73 9.68 9.72 178900 9.72 up up correct
TCX.US Tucows Inc 20220203 0 79.9 80.06 78.4 78.4 27152 78.4 down up incorrect
TDS.US PV 20220203 0 24.9 25.05 24.6 24.92 132489 24.92 up up correct
TDUP.US ThredUp Inc 20220203 0 8.34 8.93 7.89 7.91 1379600 7.91 down down correct
TEAM.US Atlassian Corporation Plc 20220203 0 306.25 316.07 302.67 304.41 1863089 304.41 down down correct
TECH.US Bio 20220203 0 399.7 415 396.5501 409.6 271069 409.2909 up up correct
TECTP.US Tectonic Financial Inc 20220203 0 10.545 10.545 10.4 10.4 1000 10.4 down down correct
TEDU.US Tarena International Inc 20220203 0 2.17 2.38 2.144 2.35 43700 2.35 up down incorrect
TEKK.US Tekkorp Digital Acquisition Corp 20220203 0 9.8 9.8 9.795 9.8 275200 9.8
TEKKU.US Tekkorp Digital Acquisition Corp 20220203 0 9.99 9.99 9.99 9.99 0 9.99
TEKKW.US Tekkorp Digital Acquisition Corp 20220203 0 0.4 0.4 0.395 0.4 3200 0.4
TELA.US TELA Bio Inc 20220203 0 11.76 12 11.72 11.84 7200 11.84 up up correct
TELL.US Tellurian Inc 20220203 0 2.44 2.44 2.25 2.26 13914600 2.26 down down correct
TENB.US Tenable Holdings Inc 20220203 0 48.74 51.79 48.51 50.88 864100 50.88 up up correct
TENX.US Tenax Therapeutics Inc 20220203 0 0.75 0.75 0.7 0.745 43800 0.745 down up incorrect
TER.US Teradyne Inc 20220203 0 113.97 116.67 111.72 111.86 2293300 111.86 down down correct
TERN.US Terns Pharmaceuticals Inc 20220203 0 4.91 5.04 4.43 4.48 59894 4.48 down down correct
TESS.US TESSCO Technologies Incorporated 20220203 0 6.06 6.06 5.32 5.4 105500 5.4 down down correct
TETC.US Tech and Energy Transition Corporation 20220203 0 9.66 9.72 9.66 9.72 1400 9.72 up up correct
TETCU.US Tech and Energy Transition Corporation 20220203 0 9.824 9.824 9.824 9.824 53 9.824
TFC.US PR 20220203 0 25.16 25.27 25.03 25.12 76255 25.12 down down correct
TFFP.US TFF Pharmaceuticals Inc 20220203 0 5.5 5.519 5.26 5.28 125800 5.28 down up incorrect
TFSL.US TFS Financial Corporation 20220203 0 17.08 17.37 17 17.02 192400 17.02 down down correct
TGA.US TransGlobe Energy Corporation 20220203 0 3.16 3.31 3.1 3.25 492200 3.25 up up correct
TGH.US PB 20220203 0 25.18 25.2499 24.8617 25.12 23686 25.12 down down correct
TGLS.US Tecnoglass Inc 20220203 0 20.32 20.76 19.91 20.11 142300 20.11 down down correct
TGTX.US TG Therapeutics Inc 20220203 0 10.89 11.07 9.87 10.14 6065900 10.14 down up incorrect
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20220203 0 9.85 9.85 9.85 9.85 700 9.85
TGVCU.US TG Venture Acquisition Corp. Units 20220203 0 10.19 10.19 10.19 10.19 43800 10.19
TGVCW.US TG Venture Acquisition Corp. Warrants 20220203 0 0.31 0.324 0.287 0.324 8400 0.324 up up correct
TH.US Target Hospitality Corp 20220203 0 3.05 3.11 3.02 3.08 125100 3.08 up down incorrect
THACU.US Thrive Acquisition Corporation Unit 20220203 0 10.1 10.1 10.1 10.1 50 10.1
THCA.US Tuscan Holdings Corp. II 20220203 0 10.24 10.243 10.24 10.24 3200 10.24
THCAU.US Tuscan Holdings Corp. II 20220203 0 10.25 10.25 10.25 10.25 0 10.25
THCAW.US THCAW 20220203 0 0.3448 0.3749 0.3439 0.3442 15001 0.3442 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220203 0 9.7 9.83 9.7 9.83 200 9.83 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20220203 0 9.8 9.8 9.8 9.8 0 9.8
THFF.US First Financial Corporation 20220203 0 43.96 44.26 43.66 44.06 86800 44.06 up up correct
THMO.US ThermoGenesis Holdings Inc 20220203 0 0.89 0.9 0.88 0.88 10400 0.88 down down correct
THRM.US Gentherm Incorporated 20220203 0 87.85 90.23 87.85 89.21 178000 89.21 up down incorrect
THRN.US Thorne Healthtech Inc. Common Stock 20220203 0 5.08 5.33 4.94 4.97 50200 4.97 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220203 0 9.93 10.94 9.52 10 53900 10 up up correct
THRY.US Thryv Holdings Inc 20220203 0 31.55 32.12 30.371 30.86 142200 30.86 down down correct
THTX.US Theratechnologies Inc 20220203 0 3.22 3.22 3.16 3.19 51100 3.19 down up incorrect
THWWW.US Target Hospitality Corp 20220203 0 0.2 0.2439 0.2 0.2439 1100 0.2439 up up correct
TIG.US Trean Insurance Group Inc 20220203 0 7.96 7.97 7.42 7.49 142241 7.49 down down correct
TIGO.US Millicom International Cellular S.A 20220203 0 27.33 28 27.33 27.75 79300 27.75 up up correct
TIGR.US UP Fintech Holding Limited 20220203 0 4.11 4.23 4.005 4.01 1496800 4.01 down down correct
TIL.US Instil Bio Inc 20220203 0 11.33 12.03 11.205 11.22 308168 11.22 down up incorrect
TILE.US Interface Inc 20220203 0 13.22 13.46 12.95 12.99 179600 12.99 down up incorrect
TIOA.US Tio Tech A Class A Ordinary Share 20220203 0 9.69 9.73 9.69 9.7 2300 9.7 up up correct
TIOAU.US Tio Tech A 20220203 0 9.83 9.83 9.83 9.83 1075000 9.83
TIPLX.US Total Income + Real Estate Fund Class L 20220203 0 34.42 34.42 34.42 34.42 0 34.42
TIPPX.US Total Income + Real Estate Fund CL C 20220203 0 32.86 32.86 32.86 32.86 0 32.86
TIPRX.US Totl In Rl Est A 20220203 0 34.83 34.83 34.83 34.83 0 34.83
TIPT.US Tiptree Inc 20220203 0 12.73 13.13 12.73 12.97 64600 12.97 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20220203 0 35.59 35.59 35.59 35.59 0 35.59
TIRX.US Tian Ruixiang Holdings Ltd 20220203 0 1.4 1.4 1.21 1.25 135800 1.25 down up incorrect
TITN.US Titan Machinery Inc 20220203 0 30.27 30.79 29.8 29.97 150300 29.97 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20220203 0 1.6 1.66 1.545 1.57 168700 1.57 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20220203 0 14.6 15.37 14.25 14.62 37600 14.62 up down incorrect
TLGTQ.US Teligent Inc 20220203 0 0.0014 0.0014 0.0014 0.0014 21491 0.0014
TLIS.US Talis Biomedical Corporation 20220203 0 2.77 2.85 2.52 2.54 91000 2.54 down up incorrect
TLMD.US SOC Telemed Inc 20220203 0 2.8 2.85 2.72 2.85 24804300 2.85 up up correct
TLMDW.US SOC Telemed Inc 20220203 0 0.72 0.8115 0.65 0.75 6802106 0.75 up up correct
TLRY.US Tilray Inc 20220203 0 5.82 5.92 5.63 5.65 11710900 5.65 down down correct
TLS.US Telos Corporation 20220203 0 10.39 10.79 10.09 10.11 639000 10.11 down down correct
TLSA.US Tiziana Life Sciences PLC 20220203 0 0.81 0.81 0.78 0.8 56200 0.8 down up incorrect
TMC.US TMC the metals company Inc 20220203 0 1.38 1.45 1.36 1.37 496000 1.37 down up incorrect
TMCI.US Treace Medical Concepts Inc 20220203 0 18.3 19.69 18.3 18.9 208900 18.9 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20220203 0 0.24 0.24 0.204 0.204 8800 0.204 down down correct
TMDI.US Titan Medical Inc 20220203 0 0.61 0.61 0.54 0.55 200800 0.55 down down correct
TMDX.US TransMedics Group Inc 20220203 0 15.17 15.21 14.32 14.52 146300 14.52 down up incorrect
TMKR.US Tastemaker Acquisition Corp 20220203 0 9.81 9.83 9.81 9.83 19000 9.83 up up correct
TMKRU.US Tastemaker Acquisition Corp 20220203 0 10 10 10 10 2300 10
TMKRW.US Tastemaker Acquisition Corp 20220203 0 0.3878 0.399 0.376 0.399 19011 0.399 up up correct
TMPM.US Turmeric Acquisition Corp 20220203 0 9.78 9.82 9.78 9.82 4900 9.82 up down incorrect
TMPMU.US Turmeric Acquisition Corp 20220203 0 9.901 9.901 9.901 9.901 0 9.901
TMPMW.US Turmeric Acquisition Corp 20220203 0 0.6149 0.6149 0.6149 0.6149 100 0.6149
TMUS.US T 20220203 0 120 122.46 117.5 120.78 16349300 120.78 up up correct
TNDM.US Tandem Diabetes Care Inc 20220203 0 119.08 121 115.06 116.19 473900 116.19 down down correct
TNGX.US Bctg Acquisition Corp 20220203 0 9.04 9.92 8.69 8.79 96600 8.79 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20220203 0 0.22 0.23 0.21 0.21 16900400 0.21 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220203 0 11.75 12.79 11.49 11.91 139800 11.91 up up correct
TOACU.US Talon 1 Acquisition Corp. Unit 20220203 0 10.16 10.16 10.16 10.16 0 10.16
TOI.US DFP Healthcare Acquisitions Corp 20220203 0 6.75 7.24 6.43 6.43 38400 6.43 down up incorrect
TOIIW.US The Oncology Institute Inc 20220203 0 0.89 0.89 0.89 0.89 1 0.89
TOMZ.US TOMI Environmental Solutions Inc 20220203 0 1.09 1.12 1.05 1.08 35800 1.08 down down correct
TOPS.US Top Ships Inc 20220203 0 0.81 0.83 0.78 0.79 158900 0.79 down down correct
TOUR.US Tuniu Corporation 20220203 0 1.2 1.206 1.12 1.18 320800 1.18 down down correct
TOWN.US TowneBank 20220203 0 31.13 31.61 31.04 31.18 159700 31.18 up up correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20220203 0 9.59 9.65 9.59 9.65 2300 9.65 up up correct
TPBAU.US TPB Acquisition Corporation I Unit 20220203 0 10.073 10.073 10.073 10.073 200 10.073
TPGY.US WT 20220203 0 0.69 0.69 0.69 0.69 1134 0.69
TPIC.US TPI Composites Inc 20220203 0 10.95 11.075 10.57 10.75 1075600 10.75 down down correct
TPST.US Tempest Therapeutics Inc 20220203 0 3.97 4.36 3.62 3.64 10300 3.64 down down correct
TPTX.US Turning Point Therapeutics Inc 20220203 0 35.93 36.42 35 35.18 276600 35.18 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220203 0 9.2 9.74 8.902 9.07 41000 9.07 down up incorrect
TREE.US LendingTree Inc 20220203 0 127.26 130.63 125.59 126.3 251200 126.3 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20220203 0 9.6 9.77 9.31 9.4 369100 9.4 down down correct
TRIB.US Trinity Biotech plc 20220203 0 1.19 1.21 1.13 1.17 116200 1.17 down down correct
TRIN.US Trinity Capital Inc 20220203 0 17.65 17.7 17.5 17.56 38948 17.56 down down correct
TRIP.US TripAdvisor Inc 20220203 0 26.92 27.64 26.45 26.54 1611600 26.54 down down correct
TRIS.US UN 20220203 0 9.98 9.98 9.98 9.98 0 9.98
TRIT.US Triterras Inc 20220203 0 1.01 1.02 0.6 0.78 732835 0.78 down down correct
TRITW.US Triterras Inc 20220203 0 0.2 0.4 0.055 0.212 206470 0.212 up up correct
TRKAW.US Troika Media Group Inc 20220203 0 0.23 0.23 0.23 0.23 1647 0.23
TRMB.US Trimble Inc 20220203 0 71.69 72.47 70.53 70.74 1370700 70.74 down down correct
TRMD.US TORM plc 20220203 0 7.37 7.49 7.3 7.44 106900 7.44 up down incorrect
TRMK.US Trustmark Corporation 20220203 0 32.31 32.89 32.01 32.16 198200 32.16 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20220203 0 14.33 14.63 13.905 14.42 170100 14.42 up down incorrect
TRNS.US Transcat Inc 20220203 0 80.85 83.47 80.16 81.47 85900 81.47 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220203 0 9.88 9.95 9.88 9.95 200 9.95 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20220203 0 10 10 10 10 3 10
TROO.US TROOPS Inc 20220203 0 4.52 4.54 4.19 4.38 15500 4.38 down down correct
TROW.US T. Rowe Price Group Inc 20220203 0 152.9 154.18 147.68 147.97 2111200 147.97 down down correct
TRS.US TriMas Corporation 20220203 0 33.99 34.41 33.5 33.59 79900 33.59 down up incorrect
TRST.US TrustCo Bank Corp NY 20220203 0 33.89 34.39 33.67 34.17 54800 34.17 up up correct
TRTN.US PE 20220203 0 24.863 24.9 24.34 24.34 27621 24.34 down up incorrect
TRUE.US TrueCar Inc 20220203 0 3.38 3.5 3.29 3.35 579100 3.35 down up incorrect
TRUP.US Trupanion Inc 20220203 0 92 94.42 89.02 89.4 379800 89.4 down up incorrect
TRVG.US trivago N.V 20220203 0 2.1 2.2 2.09 2.1 434700 2.1
TRVI.US Trevi Therapeutics Inc 20220203 0 0.74 0.74 0.64 0.64 203400 0.64 down down correct
TRVN.US Trevena Inc 20220203 0 0.507 0.53 0.477 0.48 688100 0.48 down up incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220203 0 22.82 23.73 22.64 22.89 64500 22.89 up up correct
TSBK.US Timberland Bancorp Inc 20220203 0 27.5 27.68 27.5 27.5 8387 27.28
TSC.US TriState Capital Holdings Inc 20220203 0 32.44 32.98 32.15 32.15 236600 32.15 down down correct
TSCAP.US TriState Capital Holdings Inc 20220203 0 25.73 25.85 25.73 25.85 800 25.85 up up correct
TSCBP.US TriState Capital Holdings Inc 20220203 0 26.16 26.39 26.105 26.39 33600 26.39 up up correct
TSCO.US Tractor Supply Company 20220203 0 219.42 223.49 217.88 219.46 669600 219.46 up up correct
TSEM.US Tower Semiconductor Ltd 20220203 0 34.46 34.64 33.53 33.63 599700 33.63 down down correct
TSHA.US Taysha Gene Therapies Inc 20220203 0 7.61 8.18 7.41 7.78 272500 7.78 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20220203 0 9.73 9.73 9.73 9.73 0 9.73
TSIBU.US Tishman Speyer Innovation Corp. II 20220203 0 9.81 9.81 9.8 9.8 300 9.8 down down correct
TSIFX.US TSIFX 20220203 0 9.69 9.69 9.69 9.69 0 9.69
TSLA.US Tesla Inc 20220203 0 882 937 880.52 891.14 26285200 891.14 up down incorrect
TSP.US TuSimple Holdings Inc 20220203 0 17.02 17.51 16.03 16.04 2510500 16.04 down down correct
TSRI.US TSR Inc 20220203 0 11.29 12.24 11.29 11.74 39000 11.74 up up correct
TSVT.US 2seventy bio Inc 20220203 0 15.56 16.76 15.1 15.61 768100 15.61 up down incorrect
TTCF.US Tattooed Chef Inc 20220203 0 11.9 12.24 11.63 11.66 797300 11.66 down up incorrect
TTD.US The Trade Desk Inc 20220203 0 64.43 68.25 63.32 65.84 8252900 65.84 up up correct
TTEC.US TTEC Holdings Inc 20220203 0 76.34 77.14 74.64 75.07 104000 75.07 down up incorrect
TTEK.US Tetra Tech Inc 20220203 0 141.16 149.94 141.16 146.94 533308 146.7472 up down incorrect
TTGT.US TechTarget Inc 20220203 0 79.7 81.73 79.24 80.3 126400 80.3 up up correct
TTMI.US TTM Technologies Inc 20220203 0 13.72 13.89 13.61 13.73 687300 13.73 up up correct
TTNP.US Titan Pharmaceuticals Inc 20220203 0 1.14 1.2 1.11 1.18 125700 1.18 up up correct
TTOO.US T2 Biosystems Inc 20220203 0 0.394 0.41 0.38 0.381 1453700 0.381 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20220203 0 6.58 6.59 6.5 6.55 52500 6.55 down up incorrect
TTWO.US Take 20220203 0 162.95 165.86 162.09 163.02 1602400 163.02 up up correct
TUEM.US Tuesday Morning Corporation 20220203 0 1.98 2.03 1.83 1.85 723000 1.85 down up incorrect
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20220203 0 9.85 9.87 9.85 9.87 4200 9.87 up down incorrect
TUGCU.US TradeUP Global Corporation 20220203 0 9.97 9.97 9.97 9.97 0 9.97
TURN.US 180 Degree Capital Corp 20220203 0 7.25 7.33 7.25 7.33 9400 7.33 up up correct
TUSK.US Mammoth Energy Services Inc 20220203 0 1.75 1.85 1.75 1.77 38000 1.77 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20220203 0 9.47 9.57 9 9.13 129000 9.13 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20220203 0 9.4 9.4 9.4 9.4 300 9.4
TVACW.US Thayer Ventures Acquisition Corporation 20220203 0 0.5 0.648 0.5 0.648 1900 0.648 up up correct
TVTX.US Travere Therapeutics Inc 20220203 0 25.61 26.545 25.61 25.99 310277 25.99 up up correct
TVTY.US Tivity Health Inc 20220203 0 25.1 25.49 24.89 25.33 154800 25.33 up up correct
TW.US Tradeweb Markets Inc 20220203 0 83.9 84.36 79.505 83.72 1113700 83.72 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220203 0 9.68 9.75 9.68 9.75 1300 9.75 up up correct
TWCBU.US Bilander Acquisition Corp. Unit 20220203 0 9.81 9.81 9.77 9.77 1000 9.77 down down correct
TWIN.US Twin Disc Incorporated 20220203 0 12.62 12.8 11.77 12.56 38100 12.56 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20220203 0 21.97 22.59 21.2 21.79 411600 21.79 down down correct
TWLVU.US Twelve Seas Investment Company II 20220203 0 9.81 9.81 9.81 9.81 0 9.81
TWNK.US Hostess Brands Inc 20220203 0 20.42 20.52 20.225 20.52 2283700 20.52 up down incorrect
TWOU.US 2U Inc 20220203 0 16.11 16.763 15.63 15.83 1499100 15.83 down up incorrect
TWST.US Twist Bioscience Corporation 20220203 0 59.34 61.21 58.36 60.97 1138200 60.97 up down incorrect
TXG.US 10x Genomics Inc 20220203 0 95.405 96.33 89.92 90.42 617700 90.42 down up incorrect
TXMD.US TherapeuticsMD Inc 20220203 0 0.28 0.29 0.26 0.26 8759900 0.26 down up incorrect
TXN.US Texas Instruments Incorporated 20220203 0 185.24 186.55 174.88 175.59 11691400 175.59 down down correct
TXRH.US Texas Roadhouse Inc 20220203 0 86.45 88.51 86.39 87.19 535300 87.19 up up correct
TYME.US Tyme Technologies Inc 20220203 0 0.37 0.37 0.329 0.333 769700 0.333 down down correct
TYRA.US Tyra Biosciences Inc 20220203 0 12.52 13.38 11.96 12.23 62600 12.23 down down correct
TZOO.US Travelzoo 20220203 0 9.08 9.15 8.65 8.78 29000 8.78 down up incorrect
TZPS.US TZP Strategies Acquisition Corp 20220203 0 9.72 9.72 9.72 9.72 200 9.72
TZPSU.US TZP Strategies Acquisition Corp 20220203 0 9.86 9.86 9.86 9.86 0 9.86
TZPSW.US TZP Strategies Acquisition Corp 20220203 0 0.48 0.48 0.47 0.47 900 0.47 down down correct
UAL.US United Airlines Holdings Inc 20220203 0 43.59 44.48 43.04 43.08 8016500 43.08 down down correct
UBCP.US United Bancorp Inc 20220203 0 17.04 17.04 17.04 17.04 400 17.04
UBFO.US United Security Bancshares 20220203 0 8.2 8.25 8.2 8.21 12100 8.21 up up correct
UBOH.US United Bancshares Inc 20220203 0 30.03 33.07 30.03 31.45 7100 31.45 up up correct
UBSI.US United Bankshares Inc 20220203 0 35.7 36.12 35.28 35.36 589600 35.36 down down correct
UBX.US Unity Biotechnology Inc 20220203 0 1.13 1.15 1.04 1.06 761900 1.06 down down correct
UCBI.US United Community Banks Inc 20220203 0 35.86 36.35 35.52 35.58 681700 35.58 down down correct
UCBIO.US United Community Banks Inc 20220203 0 26.67 26.95 26.6 26.86 1600 26.86 up up correct
UCL.US uCloudlink Group Inc 20220203 0 1.76 1.9 1.68 1.74 59694 1.74 down down correct
UCTT.US Ultra Clean Holdings Inc 20220203 0 49.86 51.43 49.1 49.31 243500 49.31 down down correct
UDMY.US Udemy Inc. Common Stock 20220203 0 15.45 15.64 14.6 14.89 298800 14.89 down down correct
UEIC.US Universal Electronics Inc 20220203 0 35.1 35.1 33.89 33.89 28600 33.89 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20220203 0 4.83 4.9 4.78 4.87 46600 4.87 up down incorrect
UFCS.US United Fire Group Inc 20220203 0 23.89 24.28 23.53 23.73 50400 23.73 down down correct
UFPI.US UFP Industries Inc 20220203 0 80.49 80.55 79.05 79.48 185400 79.48 down up incorrect
UFPT.US UFP Technologies Inc 20220203 0 69.68 70.71 67.22 67.72 23500 67.72 down down correct
UG.US United 20220203 0 20.74 20.74 18.49 19.05 22300 19.05 down down correct
UGRO.US urban 20220203 0 9.49 10.28 9.35 9.87 134019 9.87 up down incorrect
UHAL.US AMERCO 20220203 0 607.65 613 600.61 602.06 47200 602.06 down down correct
UIHC.US United Insurance Holdings Corp 20220203 0 3.98 4.02 3.85 3.89 144300 3.89 down down correct
UK.US Ucommune International Ltd 20220203 0 0.6002 0.6196 0.55 0.5512 477057 0.5512 down up incorrect
UKOMW.US Ucommune International Ltd 20220203 0 0.0919 0.092 0.0706 0.0706 1074 0.0706 down down correct
ULBI.US Ultralife Corporation 20220203 0 5 5.23 4.95 5.01 75200 5.01 up up correct
ULCC.US Frontier Group Holdings Inc 20220203 0 12.63 12.95 12.52 12.57 187300 12.57 down down correct
ULH.US Universal Logistics Holdings Inc 20220203 0 17.93 18.2049 17.57 17.75 44961 17.75 down down correct
ULTA.US Ulta Beauty Inc 20220203 0 366.24 373.01 363.79 364.76 436600 364.76 down down correct
UMBF.US UMB Financial Corporation 20220203 0 101.37 102.9 99.7 100.81 207000 100.81 down down correct
UMPQ.US Umpqua Holdings Corporation 20220203 0 20.36 20.66 20.2 20.27 953749 20.0697 down down correct
UNAM.US Unico American Corporation 20220203 0 2.87 3.09 2.87 3.09 600 3.09 up up correct
UNB.US Union Bankshares Inc 20220203 0 31.2 31.2 31 31 2246 31 down down correct
UNCY.US Unicycive Therapeutics Inc. 20220203 0 1.3 1.42 1.3 1.35 44300 1.35 up up correct
UNIT.US Uniti Group Inc 20220203 0 11.82 11.9 11.65 11.67 1065600 11.67 down down correct
UNTY.US Unity Bancorp Inc 20220203 0 28.9 30.02 28.78 29.07 32300 29.07 up up correct
UONE.US Urban One Inc 20220203 0 5.71 5.85 5.32 5.47 186300 5.47 down up incorrect
UONEK.US Urban One Inc 20220203 0 4.53 4.65 4.15 4.2 80200 4.2 down up incorrect
UPC.US Universe Pharmaceuticals INC 20220203 0 1.45 1.51 1.45 1.46 36700 1.46 up up correct
UPLD.US Upland Software Inc 20220203 0 18.7 19.24 18.35 18.41 290958 18.41 down down correct
UPST.US Upstart Holdings Inc 20220203 0 99.63 105.2 97.1 97.93 5422800 97.93 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20220203 0 10.14 10.14 10.14 10.14 0 10.14
UPWK.US Upwork Inc 20220203 0 27.19 27.63 26.49 26.59 1315400 26.59 down up incorrect
URBN.US Urban Outfitters Inc 20220203 0 28.32 29.06 28.06 28.09 1197100 28.09 down down correct
URGN.US UroGen Pharma Ltd 20220203 0 7.1 7.23 6.84 7.09 102100 7.09 down down correct
UROY.US Uranium Royalty Corp 20220203 0 3.061 3.14 2.92 2.98 416900 2.98 down up incorrect
USAK.US USA Truck Inc 20220203 0 19.48 20.42 19.46 19.8 148300 19.8 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20220203 0 9.5 9.5 8.9 9 27900 9 down down correct
USAU.US U.S. Gold Corp 20220203 0 7.02 7.02 6.75 6.77 13600 6.77 down down correct
USCB.US US Century Bank 20220203 0 14.514 14.514 14.514 14.514 300 14.514
USCTU.US TKB Critical Technologies 1 Unit 20220203 0 10.09 10.09 10.08 10.08 400 10.08 down down correct
USEG.US U.S. Energy Corp 20220203 0 3.27 3.47 3.26 3.34 72400 3.34 up up correct
USIO.US Usio Inc 20220203 0 3.22 3.34 3.15 3.23 65900 3.23 up down incorrect
USLM.US United States Lime & Minerals Inc 20220203 0 120.57 122.38 120.42 121 4000 121 up up correct
USQIX.US USQ Core Real Estate Fund 20220203 0 28.75 28.75 28.75 28.75 0 28.75
USQSX.US USQ Core Real Estate Fund 20220203 0 28.78 28.78 28.78 28.78 0 28.78
USWS.US U.S. Well Services Inc 20220203 0 0.9053 0.9053 0.7901 0.805 579719 0.805 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220203 0 0.055 0.06 0.0502 0.0502 168900 0.0502 down down correct
UTHR.US United Therapeutics Corporation 20220203 0 201.33 202.04 198.27 198.71 228500 198.71 down up incorrect
UTMD.US Utah Medical Products Inc 20220203 0 90 90.05 88.45 88.5 17800 88.5 down down correct
UTME.US United Time Technology Co. Ltd 20220203 0 2.15 2.25 1.77 2.05 187100 2.05 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20220203 0 4.61 5.03 4.495 4.94 31500 4.94 up up correct
UTSI.US UTStarcom Holdings Corp 20220203 0 0.8 0.81 0.8 0.81 4300 0.81 up up correct
UVSP.US Univest Financial Corporation 20220203 0 30.14 30.7 29.67 30.31 77243 30.11 up up correct
UXIN.US Uxin Limited 20220203 0 1.16 1.19 1.12 1.18 428000 1.18 up up correct
VABK.US Virginia National Bankshares Corporation 20220203 0 36 36.05 35.67 36 1500 36
VACC.US Vaccitech plc 20220203 0 9.4 9.965 9.31 9.39 58300 9.39 down up incorrect
VALN.US Valneva SE 20220203 0 33.6 34.31 33.21 33.56 24300 33.56 down up incorrect
VALU.US Value Line Inc 20220203 0 59.21 61.01 58.82 59.89 11800 59.89 up up correct
VAQC.US Vector Acquisition Corporation II 20220203 0 9.72 9.73 9.715 9.73 42500 9.73 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20220203 0 6.07 6.53 6 6.53 105900 6.53 up up correct
VBFC.US Village Bank and Trust Financial Corp 20220203 0 58.95 58.95 58.95 58.95 200 58.95
VBIV.US VBI Vaccines Inc 20220203 0 1.56 1.64 1.5 1.51 2551500 1.51 down down correct
VBLT.US Vascular Biogenics Ltd 20220203 0 1.24 1.27 1.21 1.22 255200 1.22 down down correct
VBNK.US VersaBank Common Shares 20220203 0 11.281 11.39 11.281 11.32 2900 11.32 up up correct
VBTX.US Veritex Holdings Inc 20220203 0 40.25 40.675 39.44 39.5 296661 39.3026 down up incorrect
VC.US Visteon Corporation 20220203 0 100.55 103.49 98.06 98.45 206500 98.45 down up incorrect
VCEL.US Vericel Corporation 20220203 0 33.3 34.29 33 33.07 377100 33.07 down down correct
VCKA.US Vickers Vantage Corp. I 20220203 0 10.09 10.13 10.09 10.12 148600 10.12 up up correct
VCKAU.US Vickers Vantage Corp. I 20220203 0 10.21 10.21 10.21 10.21 0 10.21
VCKAW.US Vickers Vantage Corp. I 20220203 0 0.2697 0.2697 0.2359 0.2359 200 0.2359 down down correct
VCMIX.US Versus Capital Multi 20220203 0 30.22 30.22 30.22 30.22 0 30.22
VCNX.US Vaccinex Inc 20220203 0 1.62 1.62 1.44 1.56 1073400 1.56 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20220203 0 26.95 26.95 26.95 26.95 0 26.95
VCTR.US Victory Capital Holdings Inc 20220203 0 33.08 33.77 32.784 32.83 92001 32.83 down up incorrect
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220203 0 9.78 9.81 9.78 9.81 2700 9.81 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220203 0 10.2 10.2 10.2 10.2 300 10.2
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220203 0 1.03 1.0964 1.03 1.04 715 1.04 up up correct
VCYT.US Veracyte Inc 20220203 0 28.33 29.64 27.46 27.71 814400 27.71 down down correct
VECO.US Veeco Instruments Inc 20220203 0 26.9 27.2 26.37 26.47 202800 26.47 down down correct
VECT.US VectivBio Holding AG 20220203 0 4.81 4.81 4.47 4.6 9600 4.6 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20220203 0 3.23 3.41 3.23 3.37 8900 3.37 up up correct
VELO.US Velocity Acquisition Corp 20220203 0 9.73 9.73 9.699 9.715 9300 9.715 down down correct
VELOU.US Velocity Acquisition Corp 20220203 0 9.878 9.878 9.878 9.878 0 9.878
VENA.US Venus Acquisition Corporation 20220203 0 10.08 10.1 10.07 10.1 88800 10.1 up up correct
VENAR.US Venus Acquisition Corporation 20220203 0 0.28 0.28 0.28 0.28 21 0.28
VENAU.US Venus Acquisition Corporation 20220203 0 10.53 10.53 10.53 10.53 22 10.53
VENAW.US Venus Acquisition Corporation 20220203 0 0.1701 0.1701 0.1701 0.1701 124 0.1701
VEON.US VEON Ltd 20220203 0 1.39 1.4 1.37 1.38 4333000 1.38 down down correct
VERA.US Vera Therapeutics Inc 20220203 0 18.66 19.197 18 18.85 40600 18.85 up up correct
VERB.US Verb Technology Company Inc 20220203 0 1.2 1.244 1.15 1.17 421500 1.17 down down correct
VERBW.US Verb Technology Company Inc 20220203 0 0.6 0.6198 0.5301 0.5598 12411 0.5598 down up incorrect
VERI.US Veritone Inc 20220203 0 14.92 15.3 14.16 14.24 246700 14.24 down up incorrect
VERO.US Venus Concept Inc 20220203 0 1.46 1.485 1.45 1.46 30900 1.46
VERU.US Veru Inc 20220203 0 5.11 5.31 5.08 5.18 856700 5.18 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20220203 0 27.56 28.73 26.17 26.26 437100 26.26 down down correct
VERX.US Vertex Inc 20220203 0 13.28 13.605 12.93 12.99 142200 12.99 down down correct
VERY.US Vericity Inc 20220203 0 5.81 6.39 5.2 5.86 2100 5.86 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20220203 0 3.15 3.373 3.15 3.34 41200 3.34 up up correct
VFF.US Village Farms International Inc 20220203 0 5.06 5.145 4.97 4.97 481200 4.97 down down correct
VFLEX.US VFLEX 20220203 0 27.62 27.62 27.62 27.62 0 27.62
VG.US Vonage Holdings Corp 20220203 0 20.84 20.87 20.83 20.83 2855800 20.83 down down correct
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20220203 0 10.09 10.09 10.09 10.09 2 10.09
VIA.US Via Renewables Inc 20220203 0 11.7 11.76 11.51 11.54 57100 11.54 down down correct
VIAC.US ViacomCBS Inc 20220203 0 32.5 34.075 32.35 33.1 9594947 33.1 up up correct
VIACA.US ViacomCBS Inc 20220203 0 35.44 37.195 35.29 36.22 71300 36.22 up up correct
VIACP.US ViacomCBS Inc 20220203 0 57.04 58.81 57.04 58.19 12600 58.19 up up correct
VIASP.US Via Renewables Inc 20220203 0 25.31 25.39 25.31 25.39 1800 25.39 up down incorrect
VIAV.US Viavi Solutions Inc 20220203 0 16.13 16.27 15.53 15.64 3658600 15.64 down down correct
VICR.US Vicor Corporation 20220203 0 92.92 95.2 91.05 91.61 165200 91.61 down down correct
VIEW.US View Inc 20220203 0 2.66 2.66 2.44 2.48 1255200 2.48 down down correct
VIEWW.US View Inc 20220203 0 0.3255 0.3256 0.3 0.3 5259 0.3 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20220203 0 9.9 9.93 9.9 9.93 900 9.93 up up correct
VINC.US Vincerx Pharma Inc 20220203 0 7.47 7.489 7.04 7.06 100400 7.06 down down correct
VINO.US Gaucho Group Holdings Inc 20220203 0 1.6 1.725 1.6 1.71 15200 1.71 up up correct
VINP.US Vinci Partners Investments Ltd 20220203 0 12.53 12.56 12.305 12.47 26100 12.47 down down correct
VIOT.US Viomi Technology Co. Ltd 20220203 0 2.1 2.13 2.04 2.07 61500 2.07 down down correct
VIR.US Vir Biotechnology Inc 20220203 0 32.5 34.07 32.03 33.46 731700 33.46 up up correct
VIRC.US Virco Mfg. Corporation 20220203 0 3 3 2.93 2.94 12700 2.94 down down correct
VIRI.US Virios Therapeutics Inc 20220203 0 6.79 6.926 6.3 6.3 56600 6.3 down up incorrect
VIRT.US Virtu Financial Inc 20220203 0 31.05 31.88 30.785 31.03 1859300 31.03 down down correct
VIRX.US Viracta Therapeutics Inc 20220203 0 2.46 2.46 2.3 2.31 224200 2.31 down down correct
VISL.US Vislink Technologies Inc 20220203 0 0.91 0.94 0.9 0.92 705700 0.92 up down incorrect
VITL.US Vital Farms Inc 20220203 0 16 16.14 15.27 15.38 123600 15.38 down down correct
VIVE.US Viveve Medical Inc 20220203 0 1.01 1.04 1.01 1.03 10400 1.03 up up correct
VIVO.US Meridian Bioscience Inc 20220203 0 21.76 21.95 21.09 21.38 521800 21.38 down down correct
VJET.US voxeljet AG 20220203 0 6.16 6.55 6.02 6.09 18100 6.09 down down correct
VKTX.US Viking Therapeutics Inc 20220203 0 3.5 3.51 3.41 3.43 1266300 3.43 down down correct
VLATU.US Valor Latitude Acquisition Corp 20220203 0 9.9 9.9 9.9 9.9 0 9.9
VLCN.US Volcon Inc. Common stock 20220203 0 2.8 3.05 2.63 2.7 783700 2.7 down down correct
VLDR.US Velodyne Lidar Inc 20220203 0 3.74 3.83 3.63 3.64 1934700 3.64 down down correct
VLDRW.US Velodyne Lidar Inc 20220203 0 0.62 0.709 0.6 0.61 45100 0.61 down down correct
VLGEA.US Village Super Market Inc 20220203 0 22.23 22.51 22.18 22.3 39700 22.3 up up correct
VLN.US WT 20220203 0 0.4737 0.4737 0.4204 0.421 107500 0.421 down down correct
VLON.US Vallon Pharmaceuticals Inc 20220203 0 4.58 4.74 4.54 4.7 10900 4.7 up up correct
VLY.US Valley National Bancorp 20220203 0 13.88 14 13.74 13.81 1890300 13.81 down up incorrect
VLYPO.US Valley National Bancorp 20220203 0 24.96 25.04 24.45 25 10700 25 up up correct
VLYPP.US Valley National Bancorp 20220203 0 26.71 26.71 26.22 26.43 4200 26.43 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20220203 0 8.92 18.46 8.91 9.83 642800 9.83 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20220203 0 9.5 14.72 9.5 10.69 20297 10.69 up down incorrect
VMACW.US Vistas Media Acquisition Company Inc 20220203 0 0.5757 0.5757 0.31 0.3801 637998 0.3801 down down correct
VMAR.US Vision Marine Technologies Inc 20220203 0 5.1 5.1 4.84 4.95 9600 4.95 down down correct
VMD.US Viemed Healthcare Inc 20220203 0 4.67 4.682 4.5 4.52 88800 4.52 down down correct
VMEO.US Vimeo Inc 20220203 0 14 14.37 13.34 13.4 935200 13.4 down down correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220203 0 10.08 10.08 10.08 10.08 0 10.08
VNDA.US Vanda Pharmaceuticals Inc 20220203 0 14.62 14.82 14.5 14.65 374900 14.65 up up correct
VNET.US 21Vianet Group Inc 20220203 0 8.9 8.97 8.35 8.42 1803400 8.42 down down correct
VNO.US PO 20220203 0 22.64 22.64 21.54 22.4 95930 22.4 down down correct
VNOM.US Viper Energy Partners LP 20220203 0 27.32 27.32 26.15 26.93 503000 26.93 down down correct
VOD.US Vodafone Group Plc 20220203 0 18.09 18.27 17.98 18.18 8272500 18.18 up up correct
VOR.US Vor Biopharma Inc 20220203 0 7.77 8.18 7.37 7.39 44300 7.39 down down correct
VOXX.US VOXX International Corporation 20220203 0 10.46 10.69 10.38 10.44 99000 10.44 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20220203 0 9.79 9.83 9.79 9.83 11000 9.83 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20220203 0 9.98 9.98 9.98 9.98 0 9.98
VPCBW.US VPC Impact Acquisition Holdings II 20220203 0 0.53 0.53 0.5 0.5 1425 0.5 down up incorrect
VQS.US Viq Solutions Inc 20220203 0 2.1099 2.11 2.0599 2.1 46100 2.1 down down correct
VRA.US Vera Bradley Inc 20220203 0 8.21 8.49 8.17 8.21 172000 8.21
VRAR.US The Glimpse Group Inc. Common Stock 20220203 0 9.19 9.5 8.8 8.88 98800 8.88 down down correct
VRAY.US ViewRay Inc 20220203 0 4.2 4.23 4.075 4.09 1197000 4.09 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20220203 0 8.29 8.33 7.8 7.89 41300 7.89 down down correct
VRDN.US Viridian Therapeutics Inc 20220203 0 18.04 19.98 17.86 19.66 26210 19.66 up up correct
VREX.US Varex Imaging Corporation 20220203 0 25.42 26.08 25.27 25.36 1586600 25.36 down down correct
VRM.US Vroom Inc 20220203 0 7.58 7.88 7.15 7.19 3243900 7.19 down down correct
VRME.US VerifyMe Inc 20220203 0 3.1371 3.24 3.12 3.24 7700 3.24 up up correct
VRNA.US Verona Pharma plc 20220203 0 5.96 5.96 5.73 5.75 57800 5.75 down down correct
VRNS.US Varonis Systems Inc 20220203 0 36.33 37.8 35.85 36.5 864200 36.5 up up correct
VRNT.US Verint Systems Inc 20220203 0 51.41 51.92 51.02 51.08 503400 51.08 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20220203 0 2.09 2.161 1.951 2 81600 2 down up incorrect
VRRM.US Verra Mobility Corporation 20220203 0 15.88 15.99 15.675 15.73 587700 15.73 down down correct
VRSK.US Verisk Analytics Inc 20220203 0 197.63 199.98 196.53 196.94 901100 196.94 down down correct
VRSN.US VeriSign Inc 20220203 0 220.39 221.93 218.26 218.55 730700 218.55 down down correct
VRTS.US Virtus Investment Partners Inc 20220203 0 254.5 258.21 249.25 250.44 63700 250.44 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220203 0 250.16 250.16 243.54 243.75 2519800 243.75 down down correct
VS.US Versus Systems Inc 20220203 0 2.05 2.155 2 2.05 27100 2.05
VSACU.US Vision Sensing Acquisition Corp. Unit 20220203 0 10.13 10.13 10.13 10.13 0 10.13
VSAT.US Viasat Inc 20220203 0 42.66 44.74 40.15 44.02 542300 44.02 up up correct
VSEC.US VSE Corporation 20220203 0 49.63 50.8 49.03 49.03 25900 49.03 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20220203 0 6.51 6.51 6.51 6.51 0 6.51
VSLCX.US Invesco Senior Loan Fund Class C 20220203 0 6.53 6.53 6.53 6.53 0 6.53
VSLYX.US If Inv Snr Fnd Y 20220203 0 6.51 6.51 6.51 6.51 0 6.51
VSSYW.US Versus Systems Inc 20220203 0 1.16 1.16 1.16 1.16 0 1.16
VSTA.US Vasta Platform Limited 20220203 0 5.04 5.39 5.04 5.36 35792 5.36 up up correct
VSTM.US Verastem Inc 20220203 0 1.4 1.48 1.32 1.34 1529500 1.34 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20220203 0 10.05 10.05 10.04 10.05 11400 10.05
VTAQR.US Ventoux CCM Acquisition Corp 20220203 0 0.19 0.1979 0.19 0.1979 5746 0.1979 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20220203 0 10.56 10.56 10.56 10.56 1700 10.56
VTAQW.US Ventoux CCM Acquisition Corp 20220203 0 0.39 0.3979 0.3055 0.33 17399 0.33 down down correct
VTGN.US VistaGen Therapeutics Inc 20220203 0 1.5 1.53 1.42 1.43 1201800 1.43 down up incorrect
VTIQ.US VectoIQ Acquisition Corp. II 20220203 0 9.75 9.75 9.75 9.75 7 9.75
VTIQU.US VectoIQ Acquisition II Corp 20220203 0 9.82 9.82 9.82 9.82 1400 9.82
VTIQW.US VectoIQ Acquisition Corp. II 20220203 0 0.52 0.58 0.52 0.58 500 0.58 up down incorrect
VTNR.US Vertex Energy Inc 20220203 0 4.5 4.63 4.33 4.42 1406900 4.42 down down correct
VTRS.US Viatris Inc 20220203 0 15.2 15.305 15.06 15.13 7714257 15.13 down down correct
VTRU.US Vitru Limited 20220203 0 14.82 14.9 14.22 14.9 25666 14.9 up down incorrect
VTSI.US VirTra Inc 20220203 0 6.01 6.2 6 6.1 18100 6.1 up up correct
VTVT.US vTv Therapeutics Inc 20220203 0 0.775 0.775 0.729 0.744 60000 0.744 down up incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20220203 0 14.22 14.22 12.36 12.7 96900 12.7 down down correct
VUZI.US Vuzix Corporation 20220203 0 6.13 6.34 5.93 5.95 1359100 5.95 down up incorrect
VVOS.US Vivos Therapeutics Inc 20220203 0 2.43 2.52 2.22 2.35 190800 2.35 down down correct
VVPR.US VivoPower International PLC 20220203 0 2.57 2.57 2.3 2.3 20900 2.3 down down correct
VWE.US Vintage Wine Estates Inc 20220203 0 8.11 8.27 7.81 7.89 140500 7.89 down down correct
VWTR.US Vidler Water Resources Inc 20220203 0 12.23 12.23 11.8 11.83 67000 11.83 down down correct
VXRT.US Vaxart Inc 20220203 0 4.8 4.92 4.67 4.68 2212300 4.68 down down correct
VYGR.US Voyager Therapeutics Inc 20220203 0 2.9 3.02 2.86 3 179300 3 up up correct
VYNE.US VYNE Therapeutics Inc 20220203 0 0.592 0.6 0.55 0.563 532600 0.563 down down correct
VYNT.US Vyant Bio Inc 20220203 0 1.1 1.12 1.05 1.09 38000 1.09 down down correct
WABC.US Westamerica Bancorporation 20220203 0 57.87 58.98 57.81 58.07 71100 57.65 up up correct
WAFD.US Washington Federal Inc 20220203 0 34.9 35.16 34.58 34.91 379200 34.91 up up correct
WAFDP.US Washington Federal Inc 20220203 0 24.72 24.828 24.42 24.5 25900 24.5 down down correct
WAFU.US Wah Fu Education Group Limited 20220203 0 3.205 3.205 2.83 2.91 19100 2.91 down down correct
WAL.US PA 20220203 0 24.96 25 24.6 25 76478 25 up up correct
WALD.US Waldencast Acquisition Corp 20220203 0 9.89 9.92 9.89 9.92 200 9.92 up up correct
WALDU.US Waldencast Acquisition Corp 20220203 0 10.39 10.39 10.39 10.39 0 10.39
WALDW.US Waldencast Acquisition Corp 20220203 0 0.847 0.847 0.75 0.75 30100 0.75 down down correct
WASH.US Washington Trust Bancorp Inc 20220203 0 57.4 58.02 56.46 56.69 53200 56.69 down up incorrect
WATT.US Energous Corporation 20220203 0 1.08 1.13 1.06 1.08 580300 1.08
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220203 0 6.31 6.92 6.18 6.8 41100 6.8 up up correct
WB.US Weibo Corporation 20220203 0 32.73 33.03 31.88 32.02 660800 32.02 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20220203 0 50.55 50.97 49.39 49.5 5413300 49.5 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20220203 0 42.3 43.07 41.58 41.75 545800 41.75 down down correct
WDAY.US Workday Inc 20220203 0 237.64 239.32 231.39 233.02 2795300 233.02 down down correct
WDC.US Western Digital Corporation 20220203 0 52.56 53.59 52.24 52.29 5104500 52.29 down up incorrect
WDFC.US WD 20220203 0 217.83 223.15 217.83 221.37 56000 221.37 up up correct
WE.US WT 20220203 0 1.69 1.69 1.62 1.62 19921 1.62 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220203 0 12.79 12.79 12.79 12.79 0 12.79
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220203 0 13.56 13.56 13.56 13.56 0 13.56
WEJO.US Wejo Group Limited Common Shares 20220203 0 4.06 4.26 3.98 4.05 161000 4.05 down up incorrect
WEJOW.US Wejo Group Limited Warrant 20220203 0 0.67 0.67 0.5501 0.57 11283 0.57 down up incorrect
WEN.US The Wendy's Company 20220203 0 22.79 23.12 22.57 22.6 2281800 22.6 down down correct
WERN.US Werner Enterprises Inc 20220203 0 44.6 45.65 43.74 44.46 591200 44.46 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20220203 0 13.44 13.44 13.44 13.44 0 13.44
WETF.US WisdomTree Investments Inc 20220203 0 5.61 5.68 5.48 5.51 961038 5.4809 down down correct
WEYS.US Weyco Group Inc 20220203 0 23.83 23.84 23.57 23.71 5400 23.71 down up incorrect
WFC.US PD 20220203 0 22.81 22.845 22.5 22.65 287669 22.65 down up incorrect
WFCF.US Where Food Comes From Inc 20220203 0 12.54 12.54 11.52 12.52 8300 12.52 down up incorrect
WFCPX.US Wells Fargo & Co Non 20220203 0 19.45 19.45 19.45 19.45 0 19.45
WFRD.US Weatherford International plc Ordinary Shares 20220203 0 31.73 32.035 30.56 31.56 200000 31.56 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220203 0 23.2 23.3 23.015 23.015 1100 23.015 down down correct
WHF.US WhiteHorse Finance Inc 20220203 0 15.46 15.55 15.39 15.47 35000 15.47 up up correct
WHLM.US Wilhelmina International Inc 20220203 0 4.21 4.26 4.03 4.05 23600 4.05 down up incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20220203 0 1.83 1.99 1.82 1.99 21600 1.99 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220203 0 13.5 14.25 13.5 14.05 4100 14.05 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20220203 0 28 28 28 28 1514 28
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220203 0 6.93 6.93 6.93 6.93 13 6.93
WILC.US G. Willi 20220203 0 19.27 19.57 18 19.54 2400 19.54 up up correct
WIMI.US WiMi Hologram Cloud Inc 20220203 0 2.67 2.798 2.62 2.7 484000 2.7 up up correct
WINA.US Winmark Corporation 20220203 0 221.01 222.54 216.6 216.6 7984 216.1608 down up incorrect
WING.US Wingstop Inc 20220203 0 152.12 155 149.44 150.36 291200 150.36 down up incorrect
WINT.US Windtree Therapeutics Inc 20220203 0 1.2 1.32 1.13 1.27 154800 1.27 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20220203 0 9.84 9.84 9.84 9.84 0 9.84
WINVU.US WinVest Acquisition Corp Unit 20220203 0 9.85 9.85 9.85 9.85 100 9.85
WINVW.US WinVest Acquisition Corp. Warrant 20220203 0 0.14 0.14 0.13 0.14 14000 0.14
WIRE.US Encore Wire Corporation 20220203 0 112.31 115.62 112.03 112.99 151900 112.99 up down incorrect
WISA.US Summit Wireless Technologies Inc 20220203 0 1.21 1.28 1.15 1.19 61400 1.19 down down correct
WISH.US ContextLogic Inc 20220203 0 2.46 2.54 2.3 2.31 16840800 2.31 down down correct
WIX.US Wix.com Ltd 20220203 0 116.42 117.782 109.03 109.35 1227000 109.35 down down correct
WKEY.US WISeKey International Holding AG 20220203 0 3.4 3.46 3.33 3.34 124100 3.34 down down correct
WKHS.US Workhorse Group Inc 20220203 0 3.1 3.24 3 3.01 5361100 3.01 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20220203 0 16.41 16.79 16.04 16.63 71600 16.63 up up correct
WKSP.US Worksport Ltd. Common Stock 20220203 0 2.27 2.3 2.1 2.14 100700 2.14 down down correct
WKSPW.US Worksport Ltd. Warrant 20220203 0 0.7799 0.7799 0.7796 0.7796 1347 0.7796 down down correct
WLDN.US Willdan Group Inc 20220203 0 29.94 30.4 29.59 29.68 74900 29.68 down down correct
WLFC.US Willis Lease Finance Corporation 20220203 0 36.07 36.12 35 35 7000 35 down down correct
WMG.US Warner Music Group Corp 20220203 0 42.22 42.345 40.15 40.64 1530600 40.64 down up incorrect
WMPN.US William Penn Bancorporation 20220203 0 12.53 12.59 12.52 12.59 1100 12.59 up down incorrect
WNEB.US Western New England Bancorp Inc 20220203 0 9.2 9.2 9.1 9.16 23559 9.1002 down up incorrect
WNW.US Wunong Net Technology Company Limited 20220203 0 1.88 1.9073 1.84 1.9 41902 1.9 up up correct
WOOF.US Petco Health and Wellness Company Inc 20220203 0 18.34 18.7 18.02 18.09 1949800 18.09 down down correct
WORX.US SCWorx Corp 20220203 0 1.13 1.139 1.09 1.12 80600 1.12 down down correct
WPRT.US Westport Fuel Systems Inc 20220203 0 1.9 1.92 1.83 1.85 721500 1.85 down down correct
WRAP.US Wrap Technologies Inc 20220203 0 2.63 2.66 2.51 2.59 183500 2.59 down up incorrect
WRLD.US World Acceptance Corporation 20220203 0 178.13 182.47 176.4 181.1 44500 181.1 up down incorrect
WSBC.US WesBanco Inc 20220203 0 36 36.61 35.69 36.09 233700 36.09 up up correct
WSBCP.US WesBanco Inc 20220203 0 26.9 27.469 26.8 27.469 4200 27.469 up up correct
WSBF.US Waterstone Financial Inc 20220203 0 20.17 20.53 20.08 20.39 109600 20.39 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20220203 0 37.17 37.66 36.84 36.96 953900 36.96 down up incorrect
WSFS.US WSFS Financial Corporation 20220203 0 51.87 52.78 51.31 52.18 470300 52.18 up up correct
WSTG.US Wayside Technology Group Inc 20220203 0 30.6 31.45 30 30.14 17600 30.14 down down correct
WTBA.US West Bancorporation Inc 20220203 0 29.03 29.505 28.75 29.03 21743 28.7867
WTER.US The Alkaline Water Company Inc 20220203 0 1.05 1.06 1.01 1.01 1114900 1.01 down down correct
WTFC.US Wintrust Financial Corporation 20220203 0 98.8 99.54 97.91 98.55 275001 98.2311 down down correct
WTFCM.US Wintrust Financial Corporation 20220203 0 26.803 27.052 26.664 26.87 5400 26.87 up down incorrect
WTFCP.US Wintrust Financial Corporation 20220203 0 27.31 27.45 27.1 27.32 32900 27.32 up up correct
WTRH.US Waitr Holdings Inc 20220203 0 0.52 0.524 0.501 0.508 2843800 0.508 down down correct
WTW.US Weight Watchers International Inc 20220203 0 236.96 238.25 233.23 234.33 1032400 234.33 down down correct
WVE.US Wave Life Sciences Ltd 20220203 0 2.19 2.26 2.12 2.25 232500 2.25 up up correct
WVFC.US WVS Financial Corp 20220203 0 15.25 15.25 15.2 15.2 2000 15.1 down down correct
WVVI.US Willamette Valley Vineyards Inc 20220203 0 8.99 9.11 8.71 8.91 7300 8.91 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20220203 0 5.82 5.82 5.82 5.82 200 5.82
WW.US WW International Inc 20220203 0 12.4 12.54 11.94 12 1685900 12 down up incorrect
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220203 0 9.93 9.93 9.93 9.93 0 9.93
WWD.US Woodward Inc 20220203 0 110.62 112.56 110.15 110.64 464000 110.64 up up correct
WYNN.US Wynn Resorts Limited 20220203 0 85.47 87.18 84.17 84.23 2631400 84.23 down down correct
XAIR.US Beyond Air Inc 20220203 0 7.12 7.35 6.99 7.14 125800 7.14 up up correct
XBIO.US Xenetic Biosciences Inc 20220203 0 1.07 1.09 1.01 1.01 120400 1.01 down down correct
XBIOW.US Xenetic Biosciences Inc 20220203 0 1.3 1.3 1.3 1.3 0 1.3
XBIT.US XBiotech Inc 20220203 0 9.91 10.07 9.76 9.76 55800 9.76 down down correct
XCAPX.US ACAP Strategic Fund 20220203 0 20.09 20.09 20.09 20.09 0 20.09
XCBFX.US Capstone Church Bond Fund 20220203 0 9.15 9.15 9.15 9.15 0 9.15
XCLIX.US XCLIX 20220203 0 10.24 10.24 10.24 10.24 0 10.24
XCUR.US Exicure Inc 20220203 0 0.24 0.243 0.201 0.211 32743600 0.211 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20220203 0 14.85 14.85 14.85 14.85 0 14.85
XEL.US Xcel Energy Inc 20220203 0 69.68 70.18 69.19 69.47 2530600 69.47 down down correct
XELA.US Exela Technologies Inc 20220203 0 0.784 0.867 0.75 0.784 85832700 0.784
XELB.US Xcel Brands Inc 20220203 0 1.266 1.266 1.16 1.21 39700 1.21 down down correct
XENE.US Xenon Pharmaceuticals Inc 20220203 0 29 29.54 28.64 28.72 359100 28.72 down up incorrect
XENT.US Intersect ENT Inc 20220203 0 27.3 27.52 27.25 27.32 390400 27.32 up up correct
XERS.US Xeris Pharmaceuticals Inc 20220203 0 2.02 2.1 2.02 2.09 2017200 2.09 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20220203 0 10.05 10.05 10.05 10.05 0 10.05
XFOR.US X4 Pharmaceuticals Inc 20220203 0 1.89 1.959 1.74 1.79 222100 1.79 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20220203 0 804.6 804.6 804.6 804.6 0 804.6
XGN.US Exagen Inc 20220203 0 8.61 8.9 8.5 8.75 34500 8.75 up up correct
XILSX.US Pioneer ILS Interval Fund 20220203 0 8.25 8.25 8.25 8.25 0 8.25
XLNX.US Xilinx Inc 20220203 0 203.21 212.1 201.4 202.85 4842100 202.48 down up incorrect
XLO.US Xilio Therapeutics Inc. Common Stock 20220203 0 10.3 10.31 9.88 9.97 15800 9.97 down up incorrect
XM.US Qualtrics International Inc 20220203 0 28.08 29.38 27.8 28.64 2764637 28.64 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20220203 0 41.25 42.86 41.13 42.15 1095600 42.15 up up correct
XNCR.US Xencor Inc 20220203 0 31.94 32.45 31.08 31.3 205500 31.3 down up incorrect
XNET.US Xunlei Limited 20220203 0 1.72 1.75 1.67 1.68 163600 1.68 down down correct
XOMA.US XOMA Corporation 20220203 0 20.06 20.27 20 20.05 26717 20.05 down down correct
XOMAO.US XOMA Corporation 20220203 0 25.6 25.78 25.5 25.698 11700 25.698 up up correct
XOMAP.US XOMA Corporation 20220203 0 25.8 25.8 25.58 25.58 1200 25.58 down up incorrect
XOS.US Xos Inc 20220203 0 2.355 2.355 2.16 2.21 402600 2.21 down up incorrect
XOSWW.US Xos Equity Warrants 20220203 0 0.3 0.36 0.2551 0.2951 65798 0.2951 down down correct
XP.US XP Inc 20220203 0 31.47 32.15 31.27 31.59 1388500 31.59 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220203 0 9.59 9.6 9.59 9.6 1100 9.6 up up correct
XPAXU.US XPAC Acquisition Corp. Unit 20220203 0 9.75 9.75 9.75 9.75 1775 9.75
XPAXW.US XPAC Acquisition Corp. Warrant 20220203 0 0.4888 0.4888 0.4875 0.4875 11033 0.4875 down down correct
XPEL.US XPEL Inc 20220203 0 59.75 62.1 59.7 61.81 169200 61.81 up up correct
XPER.US Xperi Holding Corporation 20220203 0 16.65 17.02 16.26 16.33 347400 16.33 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220203 0 6.51 6.51 6.51 6.51 0 6.51
XRAY.US DENTSPLY SIRONA Inc 20220203 0 53.41 53.67 52.49 52.6 941700 52.6 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20220203 0 1.69 1.69 1.59 1.635 5000 1.635 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20220203 0 21.85 22.48 21.76 21.94 2280600 21.94 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20220203 0 10.93 10.93 10.93 10.93 0 10.93
XSICX.US Voya Senior Income Fund Class 20220203 0 10.9 10.9 10.9 10.9 0 10.9
XSIIX.US ING Senior Incm Fd 20220203 0 10.88 10.88 10.88 10.88 0 10.88
XSIWX.US ING Senior Incm Fd 20220203 0 10.94 10.94 10.94 10.94 0 10.94
XSLCX.US Invesco Senior Loan Fund Class 20220203 0 6.51 6.51 6.51 6.51 0 6.51
XSPA.US XpresSpa Group Inc 20220203 0 1.32 1.36 1.31 1.31 931800 1.31 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20220203 0 2.36 2.47 2.32 2.32 6900 2.32 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20220203 0 2.03 2.11 2.03 2.08 1968600 2.08 up up correct
YELL.US Yellow Corporation 20220203 0 9.57 11.45 9.53 10.39 1177700 10.39 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20220203 0 1.34 1.39 1.34 1.36 17800 1.36 up up correct
YI.US 111 Inc 20220203 0 2.93 3.07 2.93 2.98 42200 2.98 up up correct
YJ.US Yunji Inc 20220203 0 0.6 0.66 0.6 0.63 118200 0.63 up up correct
YMAB.US Y 20220203 0 8.54 8.93 7.81 7.91 562100 7.91 down down correct
YMTX.US Yumanity Therapeutics Inc 20220203 0 1.92 2.03 1.76 1.76 59900 1.76 down down correct
YNDX.US Yandex N.V 20220203 0 46.16 47.11 45.72 45.84 2555100 45.84 down down correct
YORW.US The York Water Company 20220203 0 43.5 44.05 43.17 43.23 22100 43.23 down down correct
YQ.US 17 Education & Technology Group Inc 20220203 0 0.975 1.09 0.975 1.05 103400 1.05 up up correct
YTEN.US Yield10 Bioscience Inc 20220203 0 3.69 3.77 3.53 3.63 12900 3.63 down up incorrect
YTRA.US Yatra Online Inc 20220203 0 1.72 1.73 1.68 1.685 44200 1.685 down down correct
YVR.US Liquid Media Group Ltd 20220203 0 0.74 0.74 0.72 0.72 78600 0.72 down down correct
YY.US JOYY Inc 20220203 0 47.89 48.25 47.07 47.22 201600 47.22 down down correct
Z.US Zillow Group Inc 20220203 0 48.29 49.37 47.35 47.53 2910000 47.53 down up incorrect
ZBRA.US Zebra Technologies Corporation 20220203 0 509.29 514.72 506.63 508.3 487800 508.3 down up incorrect
ZCMD.US Zhongchao Inc 20220203 0 1.62 1.65 1.58 1.64 34000 1.64 up down incorrect
ZD.US Ziff Davis Inc. 20220203 0 103.94 104.07 99.98 100.21 491700 100.21 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20220203 0 6.06 6.16 5.5 5.52 44000 5.52 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20220203 0 2.69 2.69 2.45 2.55 111200 2.55 down up incorrect
ZEUS.US Olympic Steel Inc 20220203 0 22.5 22.85 21.94 22 37700 22 down down correct
ZG.US Zillow Group Inc 20220203 0 47.56 48.74 46.34 46.57 782200 46.57 down down correct
ZGNX.US Zogenix Inc 20220203 0 26.13 26.38 26 26.1 3297500 26.1 down up incorrect
ZI.US ZoomInfo Technologies Inc 20220203 0 50.26 51.44 48.71 49.11 2804700 49.11 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220203 0 10.08 10.08 10.08 10.08 0 10.08
ZION.US Zions Bancorporation National Association 20220203 0 69.195 70.83 68.52 68.9 1243118 68.9 down down correct
ZIONL.US ZIONL 20220203 0 26.9 26.9 26.81 26.83 4600 26.83 down down correct
ZIONO.US Zions Bancorporation National Association 20220203 0 25.75 25.91 25.75 25.75 5000 25.75
ZIONP.US Zions Bancorporation National Association 20220203 0 23.7697 23.7999 23.65 23.7999 1073 23.7999 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20220203 0 3.04 3.04 2.8 2.99 41100 2.99 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20220203 0 0.7899 0.79 0.7899 0.7899 400 0.7899
ZKIN.US ZK International Group Co. Ltd 20220203 0 1.361 1.39 1.36 1.38 57700 1.38 up up correct
ZLAB.US Zai Lab Limited 20220203 0 52 53.44 50.515 50.74 946600 50.74 down down correct
ZM.US Zoom Video Communications Inc 20220203 0 144.072 146.45 137.35 137.94 3356000 137.94 down down correct
ZNGA.US Zynga Inc 20220203 0 9.03 9.1 8.92 9.06 31059400 9.06 up up correct
ZNTE.US Zanite Acquisition Corp 20220203 0 10.19 10.2 10.19 10.2 12700 10.2 up up correct
ZNTEU.US Zanite Acquisition Corp 20220203 0 10.74 10.74 10.6 10.6 500 10.6 down down correct
ZNTEW.US Zanite Acquisition Corp 20220203 0 0.79 0.79 0.736 0.736 2300 0.736 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20220203 0 56.44 58.13 54.76 55.05 273000 55.05 down down correct
ZS.US Zscaler Inc 20220203 0 249.26 259.13 244.26 245.02 1835200 245.02 down up incorrect
ZSAN.US Zosano Pharma Corporation 20220203 0 0.433 0.44 0.42 0.424 343800 0.424 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220203 0 9.68 9.83 9.68 9.83 1400 9.83 up up correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220203 0 9.95 9.95 9.95 9.95 0 9.95
ZUMZ.US Zumiez Inc 20220203 0 43.86 44.9 43.09 43.12 198400 43.12 down down correct
ZVO.US Zovio Inc 20220203 0 1.22 1.24 1.19 1.21 336400 1.21 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20220203 0 10.01 10.03 9.99 10.02 965478 10.02 up up correct
ZWRK.US Z 20220203 0 9.74 9.74 9.74 9.74 4800 9.74
ZWRKU.US Z 20220203 0 9.83 9.83 9.82 9.82 5000 9.82 down down correct
ZY.US Zymergen Inc 20220203 0 4.82 4.96 4.26 4.27 739500 4.27 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220203 0 2.58 2.705 2.464 2.6 682041 2.6 up up correct
ZYXI.US Zynex Inc 20220203 0 7.21 7.55 7.13 7.29 284800 7.29 up down incorrect

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