CollectAI

close-nasdaq_stocks

2022/03/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20220302 0 1.29 1.33 1.25 1.25 10720 1.25 down up incorrect
AAL.US American Airlines Group Inc 20220302 0 16.5 16.92 16.2903 16.37 43331038 16.37 down down correct
AAME.US Atlantic American Corporation 20220302 0 2.55 2.63 2.52 2.52 1511 2.52 down down correct
AAOI.US Applied Optoelectronics Inc 20220302 0 3.62 3.73 3.51 3.7 214200 3.7 up up correct
AAON.US AAON Inc 20220302 0 57.26 57.76 55.26 55.42 234341 55.42 down down correct
AAPL.US Apple Inc 20220302 0 164.39 167.35 162.95 166.56 78874981 166.56 up up correct
AATC.US Image Sensing Systems Inc 20220302 0 6.71 6.95 6.68 6.89 6823 6.89 up down incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20220302 0 80.5 82.785 80.5 80.84 745832 80.84 up up correct
ABCB.US Ameris Bancorp 20220302 0 47.17 49.21 47.17 48.78 425402 48.78 up down incorrect
ABCL.US AbCellera Biologics Inc 20220302 0 9.4 9.7 9.06 9.43 1821030 9.43 up up correct
ABCM.US Abcam plc 20220302 0 16.56 16.765 16.43 16.71 64592 16.71 up down incorrect
ABEO.US Abeona Therapeutics Inc 20220302 0 0.299 0.3 0.2662 0.2891 2493923 0.2891 down down correct
ABIO.US ARCA biopharma Inc 20220302 0 2.01 2.0599 1.91 2.02 155077 2.02 up up correct
ABMD.US Abiomed Inc 20220302 0 314.45 318.13 308.295 315.85 189215 315.85 up up correct
ABNB.US Airbnb Inc 20220302 0 152.48 158.07 151.89 157.53 5012677 157.53 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220302 0 6.13 6.28 5.77 5.85 232165 5.85 down down correct
ABSI.US Absci Corporation Common Stock 20220302 0 9.26 9.6192 9.1 9.46 448295 9.46 up down incorrect
ABST.US Absolute Software Corporation 20220302 0 9.12 9.18 8.9 9.18 46713 9.18 up up correct
ABTX.US Allegiance Bancshares Inc 20220302 0 42.33 43.93 42.33 43.67 82306 43.67 up up correct
ABUS.US Arbutus Biopharma Corporation 20220302 0 3.11 3.155 2.99 3.09 2461802 3.09 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20220302 0 2.51 2.51 2.49 2.5 12339 2.5 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20220302 0 25.03 25.515 24.51 24.66 909695 24.66 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20220302 0 9.73 9.745 9.73 9.745 100831 9.745 up up correct
ACB.US Aurora Cannabis Inc 20220302 0 3.68 3.7 3.52 3.68 3927284 3.68
ACCD.US Accolade Inc 20220302 0 17.05 17.25 15.83 16.39 730465 16.39 down down correct
ACER.US Acer Therapeutics Inc 20220302 0 2.43 2.51 2.35 2.44 38757 2.44 up up correct
ACET.US Adicet Bio Inc 20220302 0 12.46 12.85 12.21 12.58 117094 12.58 up up correct
ACEV.US ACE Convergence Acquisition Corp 20220302 0 10.02 10.0232 10.02 10.02 16965 10.02
ACEVU.US ACE Convergence Acquisition Corp 20220302 0 10.2 10.3046 10.2 10.37 12699 10.37 up up correct
ACGL.US Arch Capital Group Ltd 20220302 0 46.27 47.26 46.14 47.12 1669092 47.12 up up correct
ACGLN.US Arch Capital Group Ltd 20220302 0 22.12 22.19 22.01 22.13 70478 22.13 up up correct
ACGLO.US Arch Capital Group Ltd 20220302 0 24.62 24.698 24.49 24.56 40213 24.56 down down correct
ACHC.US Acadia Healthcare Company Inc 20220302 0 60.15 62.23 60.15 61.24 619608 61.24 up down incorrect
ACHL.US Achilles Therapeutics plc 20220302 0 3.275 3.275 3.08 3.23 30057 3.23 down down correct
ACHV.US Achieve Life Sciences Inc 20220302 0 7.1 7.41 7.1 7.15 12412 7.15 up up correct
ACIU.US AC Immune SA 20220302 0 4.17 4.3 4.04 4.18 54890 4.18 up up correct
ACIW.US ACI Worldwide Inc 20220302 0 31.93 32.84 31.72 32.55 368422 32.55 up up correct
ACKIW.US Ackrell SPAC Partners I Co 20220302 0 0.43 0.43 0.3932 0.4268 42812 0.4268 down up incorrect
ACLS.US Axcelis Technologies Inc 20220302 0 67.75 71.75 67.42 71.59 522428 71.59 up up correct
ACMR.US ACM Research Inc 20220302 0 81.46 83.18 80 82.43 154046 82.43 up down incorrect
ACNB.US ACNB Corporation 20220302 0 32.2 33.06 32.15 32.94 5377 32.94 up down incorrect
ACOR.US Acorda Therapeutics Inc 20220302 0 2.06 2.14 2.03 2.13 35141 2.13 up up correct
ACQR.US Independence Holdings Corp 20220302 0 9.74 9.74 9.73 9.73 317874 9.73 down down correct
ACQRW.US Independence Holdings Corp 20220302 0 0.465 0.47 0.45 0.47 26400 0.47 up up correct
ACRS.US Aclaris Therapeutics Inc 20220302 0 14.94 15.71 14.795 15.61 225965 15.61 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20220302 0 0.4354 0.449 0.4201 0.4381 491400 0.4381 up up correct
ACST.US Acasti Pharma Inc 20220302 0 1.11 1.15 1.1 1.13 74262 1.13 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20220302 0 9.86 9.86 9.86 9.86 89674 9.86
ACTDW.US ArcLight Clean Transition Corp. II 20220302 0 1.31 1.36 1.31 1.32 50102 1.32 up up correct
ACTG.US Acacia Research Corporation 20220302 0 3.8 3.96 3.79 3.9 158543 3.9 up up correct
ACVA.US ACV Auctions Inc 20220302 0 13.97 14.41 13.795 14.11 2141445 14.11 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220302 0 3.6 3.8 3.6 3.77 11589 3.77 up up correct
ADAG.US Adagene Inc 20220302 0 6 6.33 5.23 5.34 391429 5.34 down down correct
ADAP.US Adaptimmune Therapeutics plc 20220302 0 2.4 2.45 2.2807 2.32 2033343 2.32 down down correct
ADBE.US Adobe Inc 20220302 0 471.94 477.38 466.28 471.18 2814155 471.18 down down correct
ADER.US 26 Capital Acquisition Corp 20220302 0 9.87 9.89 9.87 9.9 24848 9.9 up down incorrect
ADERW.US 26 Capital Acquisition Corp 20220302 0 0.55 0.55 0.45 0.5 1159221 0.5 down down correct
ADES.US Advanced Emissions Solutions Inc 20220302 0 6.1 6.29 6.08 6.26 46781 6.26 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220302 0 6.5 6.56 5.93 6.1 2187505 6.1 down down correct
ADI.US Analog Devices Inc 20220302 0 157.47 161.51 157.11 159.82 2578327 159.82 up up correct
ADIL.US Adial Pharmaceuticals Inc 20220302 0 2.01 2.05 1.9 2.01 167111 2.01
ADMA.US ADMA Biologics Inc 20220302 0 1.65 1.68 1.63 1.65 1220585 1.65
ADMP.US Adamis Pharmaceuticals Corporation 20220302 0 0.67 0.6999 0.6441 0.6634 930223 0.6634 down down correct
ADN.US Advent Technologies Holdings Inc 20220302 0 2.66 2.688 2.53 2.61 391705 2.61 down down correct
ADNWW.US Advent Technologies Holdings Inc 20220302 0 0.45 0.45 0.4251 0.4476 18659 0.4476 down down correct
ADOC.US Edoc Acquisition Corp 20220302 0 10.13 10.13 10.12 10.12 2077 10.12 down down correct
ADOCR.US Edoc Acquisition Corp 20220302 0 0.3649 0.3649 0.3649 0.3649 100 0.3649
ADOCW.US Edoc Acquisition Corp 20220302 0 0.112 0.1276 0.1113 0.1276 6170 0.1276 up up correct
ADP.US Automatic Data Processing Inc 20220302 0 202.95 207.325 202.22 206.29 1674574 206.29 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20220302 0 14.25 14.25 13.2 13.39 577444 13.39 down down correct
ADSK.US Autodesk Inc 20220302 0 216.34 218.13 209.52 216.51 1664686 216.51 up up correct
ADTN.US ADTRAN Inc 20220302 0 20.05 20.59 20.05 20.38 329836 20.38 up up correct
ADTX.US Aditxt Inc 20220302 0 0.4 0.414 0.385 0.408 457703 0.408 up up correct
ADUS.US Addus HomeCare Corporation 20220302 0 84.23 85.52 78.42 81.29 98097 81.29 down down correct
ADV.US Advantage Solutions Inc 20220302 0 6.24 7.37 6.0882 6.62 710547 6.62 up up correct
ADVM.US Adverum Biotechnologies Inc 20220302 0 1.31 1.32 1.29 1.31 480620 1.31
ADVWW.US Advantage Solutions Inc 20220302 0 1.91 1.95 1.49 1.5 98092 1.5 down up incorrect
ADXN.US Addex Therapeutics Ltd 20220302 0 5.2683 5.45 5.19 5.2683 357 5.2683
AEAC.US Authentic Equity Acquisition Corp 20220302 0 9.78 9.78 9.755 9.78 37058 9.78
AEACU.US Authentic Equity Acquisition Corp 20220302 0 9.92 9.92 9.92 9.92 270 9.92
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220302 0 10.06 10.06 10.06 10.06 4357 10.06
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220302 0 0.2352 0.2352 0.1681 0.2352 4500 0.2352
AEHL.US Antelope Enterprise Holdings Limited 20220302 0 1.2 1.2 1.12 1.18 55224 1.18 down down correct
AEHR.US Aehr Test Systems 20220302 0 13.41 13.83 13.03 13.63 588758 13.63 up up correct
AEI.US Alset EHome International Inc 20220302 0 0.33 0.348 0.32 0.3417 2957628 0.3417 up up correct
AEIS.US Advanced Energy Industries Inc 20220302 0 85.41 88.635 85.09 88.34 124017 88.34 up down incorrect
AEL.US PB 20220302 0 26.53 26.53 26.1802 26.47 8198 26.47 down down correct
AEMD.US Aethlon Medical Inc 20220302 0 1.31 1.35 1.294 1.33 36651 1.33 up up correct
AEP.US American Electric Power Company Inc 20220302 0 89.9 91.49 89.9 91.24 3083204 91.24 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20220302 0 50.41 52.27 50.41 52.19 96919 52.19 up up correct
AERI.US Aerie Pharmaceuticals Inc 20220302 0 8.5 8.62 8.34 8.45 773888 8.45 down down correct
AESE.US Allied Esports Entertainment Inc 20220302 0 1.8 1.835 1.76 1.83 103603 1.83 up up correct
AEY.US ADDvantage Technologies Group Inc 20220302 0 1.34 1.4 1.31 1.32 75435 1.32 down down correct
AEYE.US AudioEye Inc 20220302 0 6.11 6.11 5.79 5.93 27149 5.93 down down correct
AEZS.US Aeterna Zentaris Inc 20220302 0 0.366 0.3839 0.3597 0.38 1046217 0.38 up up correct
AFAQ.US AF Acquisition Corp 20220302 0 9.74 9.74 9.74 9.74 18 9.74
AFAQW.US AF Acquisition Corp 20220302 0 0.2298 0.2399 0.2 0.2299 119800 0.2299 up up correct
AFBI.US Affinity Bancshares Inc 20220302 0 15.6661 15.81 15.6 15.6 17387 15.6 down down correct
AFCG.US AFC Gamma Inc 20220302 0 19.86 20.095 19.62 19.62 82409 19.62 down down correct
AFIB.US Acutus Medical Inc 20220302 0 1.58 1.67 1.58 1.65 245417 1.65 up up correct
AFMD.US Affimed N.V 20220302 0 4.4 4.52 4.36 4.48 612881 4.48 up up correct
AFRM.US Affirm Holdings Inc 20220302 0 42.91 43 39.44 41.8 8268931 41.8 down down correct
AFYA.US Afya Limited 20220302 0 12.44 12.87 11.99 12.6 376548 12.6 up up correct
AGBA.US AGBA Acquisition Limited 20220302 0 11.13 11.15 11.13 11.13 4923 11.13
AGBAR.US AGBA Acquisition Limited 20220302 0 0.2009 0.269 0.2009 0.269 19140 0.269 up up correct
AGEN.US Agenus Inc 20220302 0 2.59 3.11 2.565 3.07 6403554 3.07 up up correct
AGFS.US AgroFresh Solutions Inc 20220302 0 2.06 2.1 2.04 2.07 7090 2.07 up up correct
AGFY.US Agrify Corporation 20220302 0 5.48 5.76 5.2038 5.69 323299 5.69 up up correct
AGGR.US Agile Growth Corp 20220302 0 9.71 9.72 9.71 9.72 5588 9.72 up up correct
AGGRW.US Agile Growth Corp 20220302 0 0.47 0.47 0.46 0.46 2333 0.46 down down correct
AGIL.US AgileThought Inc 20220302 0 5.15 5.71 5.15 5.36 37911 5.36 up up correct
AGIO.US Agios Pharmaceuticals Inc 20220302 0 32.11 32.97 31.92 32.26 415967 32.26 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20220302 0 2.57 2.62 2.49 2.59 131295 2.59 up down incorrect
AGMH.US AGM Group Holdings Inc 20220302 0 1.68 1.71 1.663 1.7082 66766 1.7082 up up correct
AGNC.US AGNC Investment Corp 20220302 0 12.99 13.22 12.87 13.185 9685794 13.185 up up correct
AGNCM.US AGNC Investment Corp 20220302 0 24.5 24.74 24.36 24.615 9755 24.615 up up correct
AGNCN.US AGNC Investment Corp 20220302 0 24.45 24.5 24.32 24.43 19256 24.43 down down correct
AGNCO.US AGNC Investment Corp 20220302 0 24.33 24.34 24.16 24.3 15931 24.3 down up incorrect
AGRX.US Agile Therapeutics Inc 20220302 0 0.3053 0.3099 0.29 0.2903 456206 0.2903 down down correct
AGTC.US Applied Genetic Technologies Corporation 20220302 0 1.99 1.99 1.84 1.86 214545 1.86 down down correct
AGYS.US Agilysys Inc 20220302 0 41.24 42.18 40.47 42.15 48153 42.15 up up correct
AHCO.US AdaptHealth Corp 20220302 0 15.94 16.15 15.24 15.28 1512174 15.28 down down correct
AHPI.US Allied Healthcare Products Inc 20220302 0 3.05 3.28 2.91 3.05 168171 3.05
AIH.US Aesthetic Medical International Holdings Group Limited 20220302 0 3.21 3.27 3.045 3.18 19191 3.18 down down correct
AIHS.US Senmiao Technology Limited 20220302 0 0.276 0.294 0.243 0.246 843189 0.246 down down correct
AIKI.US AIkido Pharma Inc 20220302 0 0.4281 0.4329 0.406 0.415 358271 0.415 down up incorrect
AIMC.US Altra Industrial Motion Corp 20220302 0 41.15 42.455 40.92 41.77 467787 41.77 up up correct
AINV.US Apollo Investment Corporation 20220302 0 13.22 13.62 13.22 13.49 389583 13.49 up up correct
AIRG.US Airgain Inc 20220302 0 8.84 9.05 8.63 8.91 49572 8.91 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220302 0 13.23 13.385 12.97 13.06 83383 13.06 down up incorrect
AIRT.US Air T Inc 20220302 0 24.55 25.66 24.02 24.42 24729 24.42 down down correct
AIRTP.US Air T Inc 20220302 0 23.72 23.72 23.72 23.72 189 23.72
AKAM.US Akamai Technologies Inc 20220302 0 109.21 111.44 108.1434 110.45 1730919 110.45 up up correct
AKBA.US Akebia Therapeutics Inc 20220302 0 2.15 2.4799 2.11 2.45 4678745 2.45 up up correct
AKIC.US Sports Ventures Acquisition Corp 20220302 0 9.91 9.91 9.83 9.88 256 9.88 down down correct
AKICU.US Sports Ventures Acquisition Corp 20220302 0 10.21 10.21 10.21 10.21 150 10.21
AKRO.US Akero Therapeutics Inc 20220302 0 17.29 17.36 15.93 16.31 206859 16.31 down down correct
AKTS.US Akoustis Technologies Inc 20220302 0 6.17 6.23 5.99 6.13 379010 6.13 down down correct
AKTX.US Akari Therapeutics Plc 20220302 0 1.36 1.38 1.29 1.37 30636 1.37 up up correct
AKU.US Akumin Inc 20220302 0 1.05 1.05 1.04 1.05 19380 1.05
AKUS.US Akouos Inc 20220302 0 5.34 5.34 5.05 5.1 64255 5.1 down up incorrect
AKYA.US Akoya Biosciences Inc 20220302 0 10.9 10.9 10.2719 10.57 22463 10.57 down down correct
ALAC.US Alberton Acquisition Corporation 20220302 0 12.01 12.01 11.98 11.98 1078 11.98 down down correct
ALACR.US Alberton Acquisition Corporation RT 20220302 0 0.2387 0.2387 0.2387 0.2387 1040 0.2387
ALACW.US Alberton Acquisition Corporation 20220302 0 0.1487 0.16 0.1487 0.155 33017 0.155 up up correct
ALBO.US Albireo Pharma Inc 20220302 0 27.46 27.76 26.15 26.82 374505 26.82 down down correct
ALCO.US Alico Inc 20220302 0 33.16 34 33.16 33.71 91442 33.71 up up correct
ALDX.US Aldeyra Therapeutics Inc 20220302 0 3.95 4.02 3.87 3.95 519041 3.95
ALEC.US Alector Inc 20220302 0 15.63 15.75 15.19 15.29 444205 15.29 down down correct
ALF.US Alfi Inc 20220302 0 2.03 2.1 1.83 2.04 911183 2.04 up up correct
ALGM.US Allegro MicroSystems Inc 20220302 0 28.05 28.23 27.45 27.84 473287 27.84 down down correct
ALGN.US Align Technology Inc 20220302 0 505.17 505.2 481.82 496.14 575374 496.14 down down correct
ALGS.US Aligos Therapeutics Inc 20220302 0 2.59 2.59 2.39 2.49 369891 2.49 down down correct
ALGT.US Allegiant Travel Company 20220302 0 169.98 172.3565 167.85 168.19 160230 168.19 down down correct
ALHC.US Alignment Healthcare Inc 20220302 0 8.53 8.53 8.09 8.39 482457 8.39 down down correct
ALIM.US Alimera Sciences Inc 20220302 0 4.97 4.97 4.7956 4.92 11785 4.92 down down correct
ALJJ.US ALJ Regional Holdings Inc 20220302 0 2.6 2.65 2.47 2.65 321928 2.65 up up correct
ALKS.US Alkermes plc 20220302 0 24.03 24.33 23.58 23.66 650144 23.66 down down correct
ALKT.US Alkami Technology Inc 20220302 0 15.7 15.88 14.855 15.71 191898 15.71 up up correct
ALLK.US Allakos Inc 20220302 0 5.33 5.73 5.22 5.57 1626325 5.57 up up correct
ALLO.US Allogene Therapeutics Inc 20220302 0 8.73 8.865 8.35 8.77 1935366 8.77 up up correct
ALLT.US Allot Ltd 20220302 0 7.85 7.97 7.7 7.95 219302 7.95 up up correct
ALNA.US Allena Pharmaceuticals Inc 20220302 0 0.45 0.484 0.4464 0.4701 515145 0.4701 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20220302 0 162.14 163.96 159.53 163.2 423457 163.2 up up correct
ALOT.US AstroNova Inc 20220302 0 15.19 15.88 14.8 15.19 13232 15.19
ALPN.US Alpine Immune Sciences Inc 20220302 0 8.01 8.42 7.56 8.16 102758 8.16 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220302 0 1.57 1.61 1.53 1.53 389559 1.53 down down correct
ALRM.US Alarm.com Holdings Inc 20220302 0 67.02 68.87 66.37 68.41 279503 68.41 up up correct
ALRN.US Aileron Therapeutics Inc 20220302 0 0.4213 0.4726 0.401 0.45 922041 0.45 up up correct
ALRS.US Alerus Financial Corporation 20220302 0 29.04 29.89 28.9 29.24 19538 29.24 up up correct
ALT.US Altimmune Inc 20220302 0 7.49 7.5828 7.28 7.33 495621 7.33 down down correct
ALTO.US Alto Ingredients Inc 20220302 0 5.96 6.16 5.87 6.08 1817943 6.08 up up correct
ALTR.US Altair Engineering Inc 20220302 0 67.45 67.73 65.225 67.27 234508 67.27 down down correct
ALTU.US Altitude Acquisition Corp 20220302 0 9.915 9.93 9.905 9.92 863498 9.92 up up correct
ALTUU.US Altitude Acquisition Corp 20220302 0 9.99 10 9.98 10 1101 10 up up correct
ALTUW.US Altitude Acquisition Corp 20220302 0 0.1589 0.19 0.1579 0.1745 51184 0.1745 up up correct
ALVR.US AlloVir Inc 20220302 0 9.15 9.27 8.81 8.98 136829 8.98 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20220302 0 18.14 18.89 17.6 18.86 286600 18.86 up up correct
ALYA.US Alithya Group Inc 20220302 0 2.81 2.94 2.81 2.92 50697 2.92 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220302 0 1.26 1.26 1.16 1.19 609934 1.19 down down correct
AMAL.US Amalgamated Financial Corp 20220302 0 16.4 16.89 16.4 16.615 51215 16.615 up down incorrect
AMAOW.US American Acquisition Opportunity Inc 20220302 0 0.21 0.21 0.21 0.21 400 0.21
AMAT.US Applied Materials Inc 20220302 0 130 134.47 129.65 133.18 6610148 133.18 up up correct
AMBA.US Ambarella Inc 20220302 0 96.5 102.66 96.47 99.79 2267218 99.79 up up correct
AMCX.US AMC Networks Inc 20220302 0 41.23 43.81 41.175 43.44 427857 43.44 up up correct
AMD.US Advanced Micro Devices Inc 20220302 0 115.47 119.48 113.31 118.28 116987678 118.28 up up correct
AMED.US Amedisys Inc 20220302 0 162.54 165.77 161.325 161.79 287596 161.79 down down correct
AMEH.US Apollo Medical Holdings Inc 20220302 0 46.66 47.28 44.7 46.79 371166 46.79 up down incorrect
AMGN.US Amgen Inc 20220302 0 225.04 230.4 224.65 228.59 3386874 228.59 up up correct
AMKR.US Amkor Technology Inc 20220302 0 21.75 22.47 21.6855 22.31 799478 22.31 up up correct
AMNB.US American National Bankshares Inc 20220302 0 37.51 39.0723 37.51 38.66 18999 38.66 up up correct
AMOT.US Allied Motion Technologies Inc 20220302 0 34.04 35.889 33.59 35.47 34779 35.47 up up correct
AMPG.US AmpliTech Group Inc 20220302 0 3.31 3.44 3.27 3.405 34773 3.405 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20220302 0 27.5 28.82 27.39 28.4 213367 28.4 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20220302 0 21.32 22.06 20.83 21.82 1142350 21.82 up up correct
AMRK.US A 20220302 0 71.64 75 71.08 74.41 167341 74.41 up up correct
AMRN.US Amarin Corporation plc 20220302 0 3.18 3.3 3.18 3.2 1857297 3.2 up up correct
AMRS.US Amyris Inc 20220302 0 4.79 5.305 4.79 5.11 7141529 5.11 up up correct
AMSC.US American Superconductor Corporation 20220302 0 8.575 8.66 8.34 8.53 157629 8.53 down up incorrect
AMSF.US AMERISAFE Inc 20220302 0 45.86 47.17 45.86 47.04 84106 47.04 up up correct
AMST.US Amesite Inc 20220302 0 0.6518 0.6518 0.625 0.6434 50812 0.6434 down up incorrect
AMSWA.US American Software Inc 20220302 0 21.83 22.09 21.58 21.92 60291 21.92 up up correct
AMTB.US Amerant Bancorp Inc 20220302 0 31.44 32.42 30.925 32.12 108848 32.12 up up correct
AMTI.US Applied Molecular Transport Inc 20220302 0 6.13 6.22 5.78 5.81 184638 5.81 down up incorrect
AMTX.US Aemetis Inc 20220302 0 12.64 13.37 12.45 13.35 652646 13.35 up up correct
AMWD.US American Woodmark Corporation 20220302 0 55.16 56.99 55.16 56.35 109010 56.35 up up correct
AMYT.US Amryt Pharma plc 20220302 0 6.54 6.645 6.42 6.57 109999 6.57 up up correct
AMZN.US Amazon.com Inc 20220302 0 3016.98 3059.1699 2975.1201 3041.05 2326293 3041.05 up up correct
ANAB.US AnaptysBio Inc 20220302 0 30.3 30.89 30 30.74 79051 30.74 up up correct
ANAT.US American National Group Inc 20220302 0 189.2 189.885 189.1332 189.78 126344 189.78 up up correct
ANDE.US The Andersons Inc 20220302 0 46 48 45.9 47.9 559226 47.9 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20220302 0 6.83 7 6.65 6.825 3753 6.825 down down correct
ANGI.US Angi Inc 20220302 0 7.07 7.07 6.76 6.93 888789 6.93 down down correct
ANGN.US Angion Biomedica Corp 20220302 0 2 2.02 1.8 1.99 104977 1.99 down down correct
ANGO.US AngioDynamics Inc 20220302 0 24.15 24.67 23.92 24.5 241513 24.5 up up correct
ANIK.US Anika Therapeutics Inc 20220302 0 31.55 32.89 31.55 32.89 69996 32.89 up up correct
ANIP.US ANI Pharmaceuticals Inc 20220302 0 37.14 38.76 36.41 37.7 120242 37.7 up up correct
ANIX.US Anixa Biosciences Inc 20220302 0 2.72 2.91 2.7104 2.83 92598 2.83 up up correct
ANNX.US Annexon Inc 20220302 0 4.77 4.89 4.56 4.61 749818 4.61 down down correct
ANPC.US AnPac Bio 20220302 0 0.77 0.879 0.77 0.8086 699698 0.8086 up up correct
ANSS.US ANSYS Inc 20220302 0 319.34 325.8 315.07 323.25 464849 323.25 up up correct
ANTE.US AirNet Technology Inc 20220302 0 1.31 1.36 1.31 1.31 9668 1.31
ANY.US Sphere 3D Corp 20220302 0 2.3 2.3 2.1789 2.29 2630820 2.29 down down correct
ANZUW.US Anzu Special Acquisition Corp I 20220302 0 0.298 0.3023 0.2751 0.28 165759 0.28 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20220302 0 51.55 54.1399 51.41 53.39 585999 53.39 up up correct
AOUT.US American Outdoor Brands Inc 20220302 0 15.5 16.3887 15.445 16.28 106372 16.28 up up correct
APA.US APA Corporation 20220302 0 38 39.17 37.215 37.87 12130078 37.87 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20220302 0 0 0 0 10.04 1 10.04 up down incorrect
APDN.US Applied DNA Sciences Inc 20220302 0 2.47 2.5416 2.3362 2.34 49257 2.34 down down correct
APEI.US American Public Education Inc 20220302 0 20.42 20.98 20.21 20.94 82637 20.94 up up correct
APEN.US Apollo Endosurgery Inc 20220302 0 6.27 7.28 6.27 7.19 358530 7.19 up up correct
API.US Agora Inc 20220302 0 11.54 11.6799 10.92 11.18 1228401 11.18 down down correct
APLS.US Apellis Pharmaceuticals Inc 20220302 0 45.52 47.94 44.12 46.41 870763 46.41 up up correct
APLT.US Applied Therapeutics Inc 20220302 0 1.88 1.951 1.8 1.84 273105 1.84 down down correct
APM.US Aptorum Group Limited 20220302 0 1.42 1.53 1.36 1.37 176862 1.37 down down correct
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20220302 0 0.5 0.5 0.5 0.5 200 0.5
APOG.US Apogee Enterprises Inc 20220302 0 44 45.7 43.98 45.3 154160 45.3 up up correct
APP.US AppLovin Corporation 20220302 0 60.48 60.48 57.33 57.85 1323520 57.85 down down correct
APPF.US AppFolio Inc 20220302 0 117.37 118.14 113.94 117.8 100427 117.8 up up correct
APPH.US AppHarvest Inc 20220302 0 3.72 3.7596 3.535 3.59 1265473 3.59 down down correct
APPHW.US AppHarvest Inc 20220302 0 0.4199 0.45 0.3513 0.39 229000 0.39 down down correct
APPN.US Appian Corporation 20220302 0 59.93 61.085 56.905 60.49 376407 60.49 up down incorrect
APPS.US Digital Turbine Inc 20220302 0 47.56 47.56 45.05 46.46 2382615 46.46 down down correct
APR.US Apria Inc 20220302 0 37.45 37.46 37.34 37.35 169636 37.35 down down correct
APRE.US Aprea Therapeutics Inc 20220302 0 1.74 1.8 1.7 1.73 143342 1.73 down down correct
APTO.US Aptose Biosciences Inc 20220302 0 1.2 1.2 1.16 1.18 171100 1.18 down down correct
APTX.US Aptinyx Inc 20220302 0 3.24 3.24 3.0684 3.1 51571 3.1 down down correct
APVO.US Aptevo Therapeutics Inc 20220302 0 5.63 5.75 5.35 5.54 56266 5.54 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220302 0 1.6 1.74 1.6 1.6601 5610 1.6601 up up correct
APYX.US Apyx Medical Corporation 20220302 0 10.17 10.545 10.17 10.43 29301 10.43 up up correct
AQB.US AquaBounty Technologies Inc 20220302 0 1.62 1.65 1.53 1.58 553276 1.58 down down correct
AQMS.US Aqua Metals Inc 20220302 0 1.1 1.1 1.0415 1.1 625096 1.1
AQST.US Aquestive Therapeutics Inc 20220302 0 2.95 2.97 2.86 2.9 242519 2.9 down down correct
ARAV.US Aravive Inc 20220302 0 2.1899 2.1899 2.02 2.11 33991 2.11 down down correct
ARAY.US Accuray Incorporated 20220302 0 3.42 3.56 3.42 3.53 522128 3.53 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220302 0 7.5 7.5099 7.13 7.22 14225 7.22 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20220302 0 1.025 1.04 0.95 0.974 13473 0.974 down down correct
ARBGW.US Aequi Acquisition Corp 20220302 0 0.2844 0.2844 0.28 0.28 3100 0.28 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20220302 0 9.46 9.72 9.29 9.29 160120 9.29 down down correct
ARCB.US ArcBest Corporation 20220302 0 92.04 95.57 91.7423 95.21 198969 95.21 up up correct
ARCC.US Ares Capital Corporation 20220302 0 21.7 22.135 21.69 22.11 3857546 22.11 up up correct
ARCE.US Arco Platform Limited 20220302 0 20.675 20.675 18.85 19.41 205382 19.41 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20220302 0 22.29 22.64 21.645 22.01 355281 22.01 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20220302 0 1.83 1.91 1.8 1.85 204984 1.85 up up correct
ARDX.US Ardelyx Inc 20220302 0 0.82 0.96 0.8093 0.85 11736596 0.85 up up correct
AREC.US American Resources Corporation 20220302 0 1.92 2.2799 1.9 2.25 1767089 2.25 up up correct
ARGO.US PA 20220302 0 25.82 25.9 25.76 25.9 18015 25.9 up up correct
ARGX.US argenx SE 20220302 0 293.19 294.62 287.335 291.36 158984 291.36 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20220302 0 6.85 7.18 6.67 7.1 284472 7.1 up up correct
ARKO.US Arko Corp 20220302 0 8.09 8.65 8.09 8.49 566517 8.49 up down incorrect
ARKOW.US Arko Corp 20220302 0 1.56 1.67 1.56 1.625 19124 1.625 up up correct
ARKR.US Ark Restaurants Corp 20220302 0 18.79 18.89 18.65 18.88 4933 18.88 up up correct
ARLP.US Alliance Resource Partners L.P 20220302 0 14.22 14.85 14.2 14.6 1527018 14.6 up up correct
ARNA.US Arena Pharmaceuticals Inc 20220302 0 94.75 95.19 94.42 94.42 627649 94.42 down down correct
AROW.US Arrow Financial Corporation 20220302 0 33.8 34.792 32.8046 34.6 25373 34.6 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20220302 0 17.81 18.98 17.81 18.3 267315 18.3 up up correct
ARRWW.US Arrowroot Acquisition Corp 20220302 0 0.21 0.219 0.175 0.1806 212346 0.1806 down down correct
ARRY.US Array Technologies Inc 20220302 0 11.5 11.64 9 9.36 13867483 9.36 down down correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220302 0 9.92 9.935 9.91 9.92 72624 9.92
ARTEU.US Artemis Strategic Investment Corp 20220302 0 10.013 10.05 10.013 10.05 808 10.05 up down incorrect
ARTL.US Artelo Biosciences Inc 20220302 0 0.42 0.4688 0.4002 0.4515 1152404 0.4515 up up correct
ARTNA.US Artesian Resources Corporation 20220302 0 46.82 48.58 46.82 48.12 25223 48.12 up up correct
ARTW.US Art's 20220302 0 3.93 4.0999 3.93 4.0999 521 4.0999 up down incorrect
ARVL.US Arrival 20220302 0 3.62 3.645 3.3 3.62 6659050 3.62
ARVN.US Arvinas Inc 20220302 0 66.24 68.395 64.985 68.04 303665 68.04 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20220302 0 44.6 45.88 43.695 45.54 574247 45.54 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220302 0 9.75 9.8002 9.74 9.81 226934 9.81 up up correct
ASAX.US Astrea Acquisition Corp 20220302 0 9.75 9.7501 9.75 9.75 51308 9.75
ASAXU.US Astrea Acquisition Corp 20220302 0 9.9119 9.9617 9.77 9.9482 7057 9.9482 up up correct
ASLE.US AerSale Corporation 20220302 0 15.63 16.3221 15.63 16.25 115862 16.25 up down incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20220302 0 0.83 0.888 0.7601 0.8112 349285 0.8112 down down correct
ASMB.US Assembly Biosciences Inc 20220302 0 1.54 1.56 1.49 1.53 157818 1.53 down down correct
ASML.US ASML Holding N.V 20220302 0 642.59 658.4153 638.4 655.37 1031711 655.37 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20220302 0 30.93 32.966 30.28 32.29 2752541 32.29 up up correct
ASPC.US Alpha Capital Acquisition Company 20220302 0 9.87 9.89 9.87 9.95 53220 9.95 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20220302 0 11.68 12.46 11.57 11.57 29873 11.57 down up incorrect
ASPU.US Aspen Group Inc 20220302 0 1.23 1.23 1.09 1.09 232577 1.09 down down correct
ASRT.US Assertio Holdings Inc 20220302 0 2.19 2.35 2.16 2.32 278825 2.32 up down incorrect
ASRV.US AmeriServ Financial Inc 20220302 0 4.3 4.3 4.15 4.15 9134 4.15 down down correct
ASTC.US Astrotech Corporation 20220302 0 0.71 0.71 0.6927 0.7001 84548 0.7001 down down correct
ASTE.US Astec Industries Inc 20220302 0 48.31 48.96 47.73 48.2 247066 48.2 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220302 0 9.05 10.08 9.05 9.9 1331383 9.9 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20220302 0 2.35 2.49 2.23 2.49 172317 2.49 up up correct
ASTR.US Astra Space Inc 20220302 0 3.4 3.48 3.255 3.39 2354717 3.39 down down correct
ASTS.US AST SpaceMobile Inc 20220302 0 7.18 7.19 6.95 7.05 379191 7.05 down down correct
ASUR.US Asure Software Inc 20220302 0 7.02 7.06 6.97 7 12901 7 down down correct
ASYS.US Amtech Systems Inc 20220302 0 9.93 10.45 9.79 10.22 31567 10.22 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220302 0 5.8 5.8 5.45 5.65 439361 5.65 down down correct
ATAX.US America First Multifamily Investors L.P 20220302 0 6.54 6.69 6.403 6.56 220212 6.56 up down incorrect
ATCOL.US Atlas Corp 20220302 0 25.6999 25.6999 25.6999 25.6999 288 25.6999
ATCX.US Atlas Technical Consultants Inc 20220302 0 11.28 11.49 11.09 11.42 70619 11.42 up up correct
ATEC.US Alphatec Holdings Inc 20220302 0 11 11.585 10.79 11.36 1012786 11.36 up up correct
ATER.US Aterian Inc 20220302 0 2.9 2.9 2.64 2.7 2891910 2.7 down down correct
ATEX.US Anterix Inc 20220302 0 54.49 56.575 53.515 56.21 147302 56.21 up up correct
ATHA.US Athira Pharma Inc 20220302 0 9.4 9.53 9.18 9.26 170143 9.26 down down correct
ATHE.US Alterity Therapeutics Limited 20220302 0 0.8364 0.86 0.8072 0.8205 59158 0.8205 down up incorrect
ATHX.US Athersys Inc 20220302 0 0.8925 0.8925 0.85 0.8507 1173422 0.8507 down down correct
ATIF.US ATIF Holdings Limited 20220302 0 3.82 3.98 3.6601 3.88 3364 3.88 up up correct
ATLC.US Atlanticus Holdings Corporation 20220302 0 49.2 53.2 48.98 52.5 107387 52.5 up up correct
ATLCP.US Atlanticus Holdings Corporation 20220302 0 25.09 25.16 25.0495 25.12 8025 25.12 up up correct
ATLO.US Ames National Corporation 20220302 0 23.8246 24.1245 23.81 23.94 24395 23.94 up up correct
ATNF.US 180 Life Sciences Corp 20220302 0 3.2 3.2001 3.05 3.07 212417 3.07 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20220302 0 0.6535 0.6535 0.63 0.63 18425 0.63 down down correct
ATNI.US ATN International Inc 20220302 0 33.05 34.11 33.05 33.87 33299 33.87 up up correct
ATNX.US Athenex Inc 20220302 0 0.81 0.8558 0.8077 0.8396 372815 0.8396 up up correct
ATOM.US Atomera Incorporated 20220302 0 15.64 16.07 14.75 15.75 215497 15.75 up up correct
ATOS.US Atossa Therapeutics Inc 20220302 0 1.31 1.3388 1.27 1.31 1399306 1.31
ATRA.US Atara Biotherapeutics Inc 20220302 0 10.11 10.475 9.52 9.8 1420305 9.8 down down correct
ATRC.US AtriCure Inc 20220302 0 69.95 71.61 65.805 71.15 140416 71.15 up up correct
ATRI.US Atrion Corporation 20220302 0 729.635 746.1 729.635 737 5247 737 up up correct
ATRO.US Astronics Corporation 20220302 0 13.5 14.365 12.3279 14.21 193829 14.21 up up correct
ATRS.US Antares Pharma Inc 20220302 0 3.47 3.55 3.47 3.54 749922 3.54 up up correct
ATSG.US Air Transport Services Group Inc 20220302 0 30.86 32.035 30.86 32 541144 32 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20220302 0 9.9 9.9 9.9 9.9 4000 9.9
ATSPW.US Archimedes Tech SPAC Partners Co 20220302 0 0.6025 0.6025 0.6025 0.6025 200 0.6025
ATVCW.US Tribe Capital Growth Corp I 20220302 0 0.46 0.46 0.4577 0.4577 387 0.4577 down down correct
ATVI.US Activision Blizzard Inc 20220302 0 81.34 81.62 80.94 81.48 7642037 81.48 up up correct
ATXI.US Avenue Therapeutics Inc 20220302 0 0.648 0.78 0.54 0.66 30626838 0.66 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220302 0 2.8428 2.9099 2.83 2.9 130381 2.9 up up correct
AUB.US Atlantic Union Bankshares Corporation 20220302 0 39.32 40.91 39.13 40.57 258125 40.57 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20220302 0 26.7 26.7 26.3157 26.5 8241 26.5 down down correct
AUBN.US Auburn National Bancorporation Inc 20220302 0 32.2 32.2 31.8 32.2 617 32.2
AUDC.US AudioCodes Ltd 20220302 0 27.69 28.55 27.635 28.36 146183 28.36 up up correct
AUGX.US Augmedix Inc. Common Stock 20220302 0 2.37 2.4873 2.29 2.29 9831 2.29 down down correct
AUID.US Ipsidy Inc. Common Stock 20220302 0 4.85 4.875 4.5375 4.54 117513 4.54 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20220302 0 11.83 11.905 9.95 11.62 12086509 11.62 down down correct
AUR.US Aurora Innovation Inc 20220302 0 5.5 5.54 5.275 5.33 1462299 5.33 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20220302 0 18.59 18.88 17.93 18.54 71086 18.54 down up incorrect
AURC.US Aurora Acquisition Corp 20220302 0 9.85 9.87 9.8283 9.84 303771 9.84 down down correct
AURCW.US Aurora Acquisition Corp 20220302 0 0.504 0.5488 0.504 0.5225 145143 0.5225 up up correct
AUROW.US Aurora Innovation Inc 20220302 0 1.3299 1.3299 1.3299 1.3299 4885 1.3299
AUTL.US Autolus Therapeutics plc 20220302 0 3.72 3.9 3.66 3.87 301242 3.87 up up correct
AUTO.US AutoWeb Inc 20220302 0 2.57 2.62 2.538 2.5696 5597 2.5696 down down correct
AUUD.US Auddia Inc 20220302 0 1.59 1.67 1.57 1.6 13262 1.6 up up correct
AUVI.US Applied UV Inc 20220302 0 1.61 1.61 1.5238 1.57 32445 1.57 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20220302 0 5.19 5.19 4.97 5 360566 5 down down correct
AVAV.US AeroVironment Inc 20220302 0 72.8 73.88 69.18 72.77 282186 72.77 down down correct
AVCO.US Avalon GloboCare Corp 20220302 0 0.76 0.76 0.7231 0.7576 167708 0.7576 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20220302 0 0.91 0.9299 0.875 0.91 1273597 0.91
AVCTW.US AVCTW 20220302 0 0.13 0.14 0.1201 0.1325 61508 0.1325 up up correct
AVDL.US Avadel Pharmaceuticals plc 20220302 0 7.84 7.9699 7.79 7.85 170973 7.85 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20220302 0 3.6 3.6 3.47 3.57 114245 3.57 down down correct
AVGO.US Broadcom Inc 20220302 0 574.52 590.53 573.58 585.78 2136263 585.78 up up correct
AVGOP.US Broadcom Inc 20220302 0 1815.53 1833 1815.12 1833 6086 1833 up up correct
AVGR.US Avinger Inc 20220302 0 0.34 0.3425 0.285 0.313 2154709 0.313 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20220302 0 10.07 10.08 10.07 10.07 10502 10.07
AVID.US Avid Technology Inc 20220302 0 31 32.3993 30.13 32.24 547742 32.24 up up correct
AVIR.US Atea Pharmaceuticals Inc 20220302 0 6.438 6.65 6.28 6.6 1036009 6.6 up down incorrect
AVNW.US Aviat Networks Inc 20220302 0 28.19 29.24 28.19 28.81 45573 28.81 up down incorrect
AVO.US Mission Produce Inc 20220302 0 12.98 13.26 12.98 13.21 69267 13.21 up up correct
AVPT.US Avepoint Inc 20220302 0 5.47 5.59 5.375 5.49 888739 5.49 up up correct
AVPTW.US AVPTW 20220302 0 0.9 0.9399 0.9 0.9201 2095 0.9201 up down incorrect
AVRO.US AVROBIO Inc 20220302 0 1.41 1.42 1.36 1.42 158561 1.42 up up correct
AVT.US Avnet Inc 20220302 0 40.75 42.88 40.67 42.67 644317 42.67 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220302 0 9.87 10.41 9.125 10.41 26616 10.41 up up correct
AVXL.US Anavex Life Sciences Corp 20220302 0 10.67 11 10.62 10.78 684257 10.78 up down incorrect
AWH.US Aspira Women's Health Inc 20220302 0 1.06 1.06 1 1.02 264878 1.02 down down correct
AWRE.US Aware Inc 20220302 0 3.411 3.5 3.39 3.45 18479 3.45 up up correct
AXAS.US Abraxas Petroleum Corporation 20220302 0 1.51 1.79 1.51 1.745 249929 1.745 up up correct
AXDX.US Accelerate Diagnostics Inc 20220302 0 2.74 2.8 2.64 2.65 96181 2.65 down down correct
AXGN.US AxoGen Inc 20220302 0 9.41 9.55 9.03 9.48 362761 9.48 up up correct
AXLA.US Axcella Health Inc 20220302 0 2.02 2.05 2 2.05 28500 2.05 up up correct
AXNX.US Axonics Inc 20220302 0 58.3 59.53 57.125 59.17 440207 59.17 up up correct
AXON.US Axon Enterprise Inc 20220302 0 142.17 145.19 138.61 144.61 373197 144.61 up down incorrect
AXSM.US Axsome Therapeutics Inc 20220302 0 30.58 31.74 29.3122 31.45 886688 31.45 up up correct
AXTI.US AXT Inc 20220302 0 7.26 7.55 7.2446 7.51 110016 7.51 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20220302 0 34.02 35.29 33.77 35.08 682772 35.08 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20220302 0 4.25 4.331 4.1 4.12 17892 4.12 down down correct
AYRO.US Ayro Inc 20220302 0 1.18 1.23 1.16 1.2 341760 1.2 up up correct
AYTU.US Aytu Biopharma Inc 20220302 0 1.25 1.34 1.23 1.29 183319 1.29 up up correct
AZN.US AstraZeneca PLC 20220302 0 61.91 62.485 61.49 62 6554507 62 up up correct
AZPN.US Aspen Technology Inc 20220302 0 147.29 148.32 144.5 146.75 457539 146.75 down down correct
AZYO.US Aziyo Biologics Inc 20220302 0 6.9 6.9 6.3579 6.65 4651 6.65 down down correct
BAC.US PQ 20220302 0 21.75 21.865 21.67 21.85 266968 21.85 up up correct
BAND.US Bandwidth Inc 20220302 0 31.18 31.415 29.735 30.4 1218352 30.4 down up incorrect
BANF.US BancFirst Corporation 20220302 0 76.65 79 76.65 78.07 117045 78.07 up up correct
BANR.US Banner Corporation 20220302 0 59.69 62.25 59.69 61.45 103758 61.45 up up correct
BANX.US StoneCastle Financial Corp 20220302 0 20.854 21.4 20.85 21.35 4255 21.35 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20220302 0 0.6405 0.6405 0.5901 0.625 477374 0.625 down down correct
BASE.US Couchbase Inc. Common Stock 20220302 0 20.05 20.385 19.45 20.07 240189 20.07 up up correct
BATRA.US The Liberty Braves Group 20220302 0 25.72 26.03 25.61 25.85 28926 25.85 up up correct
BATRK.US The Liberty Braves Group 20220302 0 24.48 25.11 24.48 24.99 56346 24.99 up up correct
BBBY.US Bed Bath & Beyond Inc 20220302 0 16.95 17.45 16.6 17.23 3172078 17.23 up up correct
BBCP.US Concrete Pumping Holdings Inc 20220302 0 7.44 7.73 7.44 7.66 51025 7.66 up up correct
BBGI.US Beasley Broadcast Group Inc 20220302 0 1.84 1.8662 1.8 1.835 29660 1.835 down down correct
BBI.US Brickell Biotech Inc 20220302 0 0.25 0.25 0.2176 0.2202 8383947 0.2202 down down correct
BBIG.US Vinco Ventures Inc 20220302 0 2.44 2.7 2.33 2.58 25436075 2.58 up up correct
BBIO.US BridgeBio Pharma Inc 20220302 0 8.43 8.43 8.01 8.26 1637644 8.26 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20220302 0 1.8 1.8888 1.8 1.83 15893 1.83 up up correct
BBQ.US BBQ Holdings Inc 20220302 0 14.62 15.09 14.13 14.26 21230 14.26 down down correct
BBSI.US Barrett Business Services Inc 20220302 0 58.69 61.4952 58.69 61.19 50815 61.19 up up correct
BCAB.US BioAtla Inc 20220302 0 6.53 6.71 6.42 6.6 558216 6.6 up up correct
BCAC.US Brookline Capital Acquisition Corp 20220302 0 10.05 10.05 10.045 10.05 12868 10.05
BCACW.US Brookline Capital Acquisition Corp 20220302 0 0.15 0.1509 0.1498 0.1509 30330 0.1509 up up correct
BCBP.US BCB Bancorp Inc 20220302 0 17.66 18.22 17.61 18.02 40736 18.02 up up correct
BCDA.US BioCardia Inc 20220302 0 2.15 2.19 2.08 2.11 62625 2.11 down down correct
BCEL.US Atreca Inc 20220302 0 1.91 1.91 1.705 1.71 319779 1.71 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220302 0 3.14 3.15 3.0335 3.1 33770 3.1 down down correct
BCML.US BayCom Corp 20220302 0 22.24 22.5 22.24 22.26 30681 22.26 up down incorrect
BCOR.US Blucora Inc 20220302 0 19.7 20.2 19.7 19.87 445950 19.87 up up correct
BCOV.US Brightcove Inc 20220302 0 7.48 7.53 7.35 7.45 125788 7.45 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220302 0 11.1701 11.58 11.1701 11.58 6513 11.58 up up correct
BCPC.US Balchem Corporation 20220302 0 137.3 139.65 136.465 138.57 136072 138.57 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20220302 0 16.98 17.1201 16.55 16.95 1779262 16.95 down down correct
BCTX.US BriaCell Therapeutics Corp 20220302 0 7.48 7.96 7.4069 7.74 267436 7.74 up up correct
BCYC.US Bicycle Therapeutics plc 20220302 0 47.17 47.75 45.64 46.92 170539 46.92 down down correct
BDSI.US BioDelivery Sciences International Inc 20220302 0 5.55 5.57 5.54 5.56 1621727 5.56 up up correct
BDSX.US Biodesix Inc 20220302 0 2.34 2.43 2.25 2.41 86670 2.41 up up correct
BDTX.US Black Diamond Therapeutics Inc 20220302 0 3.05 3.05 2.82 3 234325 3 down down correct
BEAM.US Beam Therapeutics Inc 20220302 0 74.07 74.51 69.1668 74.2 805506 74.2 up up correct
BEATW.US Heartbeam Inc. Warrant 20220302 0 0.3 0.325 0.3 0.325 4890 0.325 up up correct
BECN.US Beacon Roofing Supply Inc 20220302 0 59.6 60.48 58.26 60.15 356872 60.15 up up correct
BEEM.US Beam Global 20220302 0 14.34 14.93 13.94 14.87 116002 14.87 up up correct
BELFA.US Bel Fuse Inc 20220302 0 18.8 19 18.8 19 1054 19 up up correct
BELFB.US Bel Fuse Inc 20220302 0 16.13 16.5 15.91 16.1 103589 16.1 down up incorrect
BENE.US Benessere Capital Acquisition Corp 20220302 0 10.2 10.22 10.2 10.21 32180 10.21 up up correct
BENER.US Benessere Capital Acquisition Corp 20220302 0 0.25 0.2749 0.2497 0.25 20729 0.25
BENEW.US Benessere Capital Acquisition Corp 20220302 0 0.5107 0.532 0.5102 0.5199 15925 0.5199 up up correct
BFC.US Bank First Corporation 20220302 0 68.98 71.19 68.98 70.9 8637 70.9 up up correct
BFI.US BurgerFi International Inc 20220302 0 4.99 5.1 4.95 5.08 18303 5.08 up up correct
BFIIW.US BurgerFi International LLC 20220302 0 0.6301 0.6625 0.6 0.6599 16658 0.6599 up up correct
BFIN.US BankFinancial Corporation 20220302 0 10.8 11.22 10.78 10.89 12144 10.89 up up correct
BFRA.US Biofrontera AG 20220302 0 2.64 2.865 2.58 2.865 4048 2.865 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20220302 0 2.89 3.06 2.83 2.96 390234 2.96 up up correct
BFRIW.US Biofrontera Inc. Warrants 20220302 0 1.3 1.3 1.23 1.25 2089 1.25 down down correct
BFST.US Business First Bancshares Inc 20220302 0 25.36 26.3 25.17 26.03 61555 26.03 up up correct
BGCP.US BGC Partners Inc 20220302 0 4.65 4.74 4.63 4.64 2268950 4.64 down down correct
BGFV.US Big 5 Sporting Goods Corporation 20220302 0 15.03 17.29 14.29 16.9 2614705 16.9 up up correct
BGNE.US BeiGene Ltd 20220302 0 215.96 216.8 208.02 214.2 98630 214.2 down down correct
BGRY.US Berkshire Grey Inc 20220302 0 3.36 3.39 3.27 3.27 644532 3.27 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220302 0 0.319 0.3638 0.3053 0.316 1500682 0.316 down down correct
BHF.US Brighthouse Financial Inc 20220302 0 48.48 50.72 48.48 50.34 792360 50.34 up up correct
BHFAL.US Brighthouse Financial Inc 20220302 0 25.28 25.5 25.24 25.3 40409 25.3 up up correct
BHFAN.US Brighthouse Financial Inc 20220302 0 23.99 24.4 23.8089 24.05 56639 24.05 up up correct
BHFAO.US Brighthouse Financial Inc 20220302 0 26.39 26.42 26.25 26.315 27485 26.315 down down correct
BHFAP.US Brighthouse Financial Inc 20220302 0 26.76 26.85 26.49 26.57 10404 26.57 down down correct
BHSEW.US Bull Horn Holdings Corp 20220302 0 0.1166 0.1166 0.1 0.1165 400 0.1165 down down correct
BIDU.US Baidu Inc 20220302 0 160.265 162.586 154.72 160.57 3449831 160.57 up up correct
BIGC.US BigCommerce Holdings Inc 20220302 0 22.3 22.4 21.04 22.39 1741017 22.39 up up correct
BIIB.US Biogen Inc 20220302 0 210.34 211.055 206.43 207.79 1108438 207.79 down down correct
BILI.US Bilibili Inc 20220302 0 31.1 31.57 29.6995 30.16 6175816 30.16 down up incorrect
BIMI.US BIMI International Medical Inc 20220302 0 1.15 1.2 1.11 1.135 113346 1.135 down down correct
BIOC.US Biocept Inc 20220302 0 2.35 2.35 2.19 2.25 119859 2.25 down down correct
BIOL.US BIOLASE Inc 20220302 0 0.3535 0.368 0.3401 0.3451 1038358 0.3451 down down correct
BIOX.US Bioceres Crop Solutions Corp 20220302 0 12.5 12.54 12.04 12.54 11942 12.54 up up correct
BITF.US Bitfarms Ltd. Common Stock 20220302 0 4 4.27 3.87 4.06 5651462 4.06 up up correct
BIVI.US BioVie Inc 20220302 0 3.3 3.45 3.3 3.34 7642 3.34 up up correct
BJRI.US BJ's Restaurants Inc 20220302 0 29.83 30.79 29.6 30.62 224036 30.62 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20220302 0 4.09 4.11 3.97 4.09 746622 4.09
BKEP.US Blueknight Energy Partners L.P 20220302 0 3.43 3.43 3.31 3.385 36642 3.385 down down correct
BKEPP.US Blueknight Energy Partners L.P 20220302 0 8.5 8.55 8.47 8.55 7643 8.55 up up correct
BKNG.US Booking Holdings Inc 20220302 0 2091.1599 2193.3101 2090.3401 2163.52 562353 2163.52 up up correct
BKR.US Baker Hughes Company 20220302 0 29.04 30.65 29.03 30.39 11540865 30.39 up up correct
BKSC.US Bank of South Carolina Corporation 20220302 0 20.29 20.31 19.95 19.95 1023 19.95 down down correct
BKYI.US BIO 20220302 0 2.2501 2.3373 2.2038 2.26 60262 2.26 up down incorrect
BL.US BlackLine Inc 20220302 0 75.51 75.51 73.115 74.51 329147 74.51 down up incorrect
BLBD.US Blue Bird Corporation 20220302 0 20.57 21.625 20.47 21.55 139710 21.55 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20220302 0 1.65 1.67 1.61 1.67 8643 1.67 up down incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20220302 0 1.58 1.67 1.56 1.59 14205 1.59 up up correct
BLCT.US BlueCity Holdings Limited 20220302 0 1.57 1.58 1.522 1.55 60806 1.55 down down correct
BLDE.US Blade Air Mobility Inc 20220302 0 7.28 7.34 7.07 7.08 477956 7.08 down up incorrect
BLDEW.US Blade Air Mobility Inc 20220302 0 1.75 1.81 1.66 1.68 14845 1.68 down down correct
BLDP.US Ballard Power Systems Inc 20220302 0 11.12 11.16 10.68 10.96 4393166 10.96 down down correct
BLFS.US BioLife Solutions Inc 20220302 0 23.72 24.505 23.51 24.15 312704 24.15 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20220302 0 13.55 13.98 13.55 13.6 54959 13.6 up up correct
BLI.US Berkeley Lights Inc 20220302 0 7.65 7.65 6.97 7.13 822752 7.13 down down correct
BLIN.US Bridgeline Digital Inc 20220302 0 1.85 1.91 1.83 1.88 40150 1.88 up down incorrect
BLKB.US Blackbaud Inc 20220302 0 60.94 61.886 60.49 61.36 468406 61.36 up down incorrect
BLMN.US Bloomin' Brands Inc 20220302 0 23.65 24.35 23.6 24.09 1100702 24.09 up up correct
BLNK.US Blink Charging Co 20220302 0 24.45 24.98 23.68 24.81 784491 24.81 up up correct
BLNKW.US BLNKW 20220302 0 19.56 19.95 19.56 19.95 631 19.95 up up correct
BLPH.US Bellerophon Therapeutics Inc 20220302 0 2.22 2.31 2.11 2.31 29231 2.31 up up correct
BLRX.US BioLineRx Ltd 20220302 0 1.56 1.59 1.49 1.565 110286 1.565 up up correct
BLSA.US BCLS Acquisition Corp 20220302 0 9.85 9.85 9.82 9.83 7 9.83 down down correct
BLU.US BELLUS Health Inc 20220302 0 6.44 6.55 6.18 6.26 368732 6.26 down down correct
BLUE.US bluebird bio Inc 20220302 0 5.65 5.73 5.48 5.54 1806818 5.54 down down correct
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220302 0 10.16 10.16 10.16 10.16 1251 10.16
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220302 0 0.2199 0.22 0.2 0.2187 5716 0.2187 down up incorrect
BMBL.US Bumble Inc 20220302 0 23.43 23.85 21.97 23.12 1846252 23.12 down down correct
BMEA.US Biomea Fusion Inc 20220302 0 5.98 6.195 5.77 6 45693 6 up up correct
BMRA.US Biomerica Inc 20220302 0 4.15 4.41 4.14 4.31 42641 4.31 up up correct
BMRC.US Bank of Marin Bancorp 20220302 0 35.295 35.33 34.3 35.1 30015 35.1 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20220302 0 77.21 78.9 76.115 78.15 1095993 78.15 up up correct
BNFT.US Benefitfocus Inc 20220302 0 10.04 10.4 9.44 9.91 106806 9.91 down down correct
BNGO.US Bionano Genomics Inc 20220302 0 2.07 2.195 1.96 2.17 10761118 2.17 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220302 0 0.7601 0.92 0.7601 0.85 1275 0.85 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20220302 0 9.88 9.88 9.88 9.88 6291 9.88
BNIXW.US Bannix Acquisition Corp. Warrant 20220302 0 0.1999 0.2 0.1997 0.2 10200 0.2 up up correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220302 0 9.8 9.8 9.8 9.8 400 9.8
BNNRW.US Banner Acquisition Corp. Warrants 20220302 0 0.4 0.4 0.4 0.4 400 0.4
BNR.US Burning Rock Biotech Limited 20220302 0 8.78 8.78 8.27 8.43 156696 8.43 down down correct
BNSO.US Bonso Electronics International Inc 20220302 0 3.76 3.98 3.73 3.98 5135 3.98 up down incorrect
BNTC.US Benitec Biopharma Inc 20220302 0 2.37 2.55 2.3525 2.45 58596 2.45 up up correct
BNTX.US BioNTech SE 20220302 0 145 148 140.5 146.95 1029101 146.95 up up correct
BOKF.US BOK Financial Corporation 20220302 0 98.52 102.73 98.52 102.07 166630 102.07 up up correct
BOLT.US Bolt Biotherapeutics Inc 20220302 0 3.51 3.51 3.23 3.32 124506 3.32 down down correct
BOMN.US Boston Omaha Corporation 20220302 0 0 0 0 0 0 0
BOOM.US DMC Global Inc 20220302 0 27.64 28.19 27.48 27.69 196352 27.69 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220302 0 2.46 2.48 2.43 2.43 16213 2.43 down down correct
BOTJ.US Bank of the James Financial Group Inc 20220302 0 15.145 15.39 15.145 15.145 276 15.145
BOXL.US Boxlight Corporation 20220302 0 1.15 1.16 1.11 1.15 359000 1.15
BPMC.US Blueprint Medicines Corporation 20220302 0 61.64 62.38 60.25 61.29 703165 61.29 down down correct
BPOP.US Popular Inc 20220302 0 87.86 92.12 87.86 91.63 670199 91.63 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220302 0 25.9239 25.9239 25.76 25.7879 689 25.7879 down down correct
BPRN.US The Bank of Princeton 20220302 0 29.4 29.63 29.4 29.61 2553 29.61 up up correct
BPTH.US Bio 20220302 0 3.7 3.76 3.7 3.73 19745 3.73 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220302 0 24.4 24.49 24.04 24.18 10012 24.18 down down correct
BPYPN.US Brookfield Property Partners L.P 20220302 0 21.68 21.97 21.68 21.96 11585 21.96 up up correct
BPYPO.US Brookfield Property Partners L.P 20220302 0 22.81 23.19 22.7722 23.1 5983 23.1 up up correct
BPYPP.US Brookfield Property Partners L.P 20220302 0 23.8259 23.91 23.72 23.85 3730 23.85 up up correct
BRCN.US Burcon NutraScience Corporation 20220302 0 0.9015 0.9299 0.8905 0.91 8332 0.91 up down incorrect
BREZ.US Breeze Holdings Acquisition Corp 20220302 0 10.28 10.29 10.27 10.27 13433 10.27 down up incorrect
BREZR.US Breeze Holdings Acquisition Corp 20220302 0 0.1487 0.1487 0.13 0.1301 20200 0.1301 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20220302 0 0.25 0.2523 0.2301 0.2523 33737 0.2523 up up correct
BRID.US Bridgford Foods Corporation 20220302 0 10.96 11.06 10.96 10.96 239 10.96
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220302 0 0.51 0.51 0.4044 0.4957 58806 0.4957 down up incorrect
BRKL.US Brookline Bancorp Inc 20220302 0 16.58 17.12 16.54 16.99 228687 16.99 up up correct
BRKR.US Bruker Corporation 20220302 0 69.5 70.425 68.85 70.1 706806 70.1 up up correct
BRLIR.US Brilliant Acquisition Corporation 20220302 0 0.1993 0.1994 0.1596 0.1994 6613 0.1994 up up correct
BRLIW.US Brilliant Acquisition Corporation 20220302 0 0.14 0.14 0.1151 0.12 35412 0.12 down down correct
BROG.US Brooge Energy Limited 20220302 0 7.82 7.9999 7.82 7.9999 547 7.9999 up up correct
BROGW.US Brooge Energy Limited 20220302 0 0.375 0.4499 0.344 0.4499 20200 0.4499 up up correct
BRP.US BRP Group Inc 20220302 0 26.86 29.52 24.82 27.17 917454 27.17 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20220302 0 9.88 9.9 9.88 9.89 12739 9.89 up up correct
BRPMW.US B. Riley Principal 150 Merger Corp 20220302 0 0.84 0.9123 0.84 0.8899 7968 0.8899 up up correct
BRQS.US Borqs Technologies Inc 20220302 0 0.3 0.31 0.294 0.307 632310 0.307 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20220302 0 5.74 5.74 5.36 5.68 94385 5.68 down down correct
BRY.US Berry Corporation 20220302 0 10.18 10.7401 10 10.45 814711 10.45 up up correct
BSBK.US Bogota Financial Corp 20220302 0 10.35 10.36 10.35 10.35 427 10.35
BSET.US Bassett Furniture Industries Incorporated 20220302 0 17.19 18.14 17.19 18.08 72259 18.08 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20220302 0 1.89 1.89 1.65 1.68 100798 1.68 down down correct
BSGM.US BioSig Technologies Inc 20220302 0 1.5 1.5 1.42 1.44 119047 1.44 down up incorrect
BSKYU.US Big Sky Growth Partners Inc 20220302 0 9.77 9.83 9.77 9.83 2 9.83 up up correct
BSQR.US BSQUARE Corporation 20220302 0 1.71 1.79 1.7068 1.73 97531 1.73 up up correct
BSRR.US Sierra Bancorp 20220302 0 26.31 27.1 26.31 26.84 23862 26.84 up up correct
BSVN.US Bank7 Corp 20220302 0 23.5 23.94 23.45 23.63 10363 23.63 up down incorrect
BSY.US Bentley Systems Incorporated 20220302 0 40 40.98 39.01 40.73 1129533 40.73 up up correct
BTAI.US BioXcel Therapeutics Inc 20220302 0 18.42 18.42 17.52 17.7 196835 17.7 down up incorrect
BTBT.US Bit Digital Inc 20220302 0 3.91 3.93 3.645 3.88 2991944 3.88 down down correct
BTCS.US BTCS Inc. Common Stock 20220302 0 4.24 4.32 4.12 4.18 170123 4.18 down down correct
BTCY.US Biotricity Inc. Common Stock 20220302 0 2.62 2.79 2.62 2.73 60092 2.73 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20220302 0 9.96 9.98 9.96 9.97 351143 9.97 up down incorrect
BTRS.US BTRS Holdings Inc 20220302 0 5.68 6.54 5.66 6.5 2041361 6.5 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20220302 0 2.79 2.85 2.6 2.6 32944 2.6 down up incorrect
BTWN.US Bridgetown Holdings Limited 20220302 0 9.84 9.85 9.83 9.84 374202 9.84
BTWNU.US Bridgetown Holdings Limited 20220302 0 9.92 10 9.92 10 1922 10 up up correct
BTWNW.US Bridgetown Holdings Limited 20220302 0 0.48 0.51 0.4696 0.4799 40314 0.4799 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220302 0 2.3038 2.35 2.2 2.25 211690 2.25 down down correct
BUSE.US First Busey Corporation 20220302 0 26.37 27.54 26.37 27.24 108636 27.24 up down incorrect
BVS.US Bioventus Inc 20220302 0 13.25 13.6799 12.89 13.08 134921 13.08 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20220302 0 1.33 1.33 1.25 1.29 83393 1.29 down down correct
BWAC.US Better World Acquisition Corp 20220302 0 10.2442 10.25 10.24 10.24 1880 10.24 down down correct
BWACW.US Better World Acquisition Corp 20220302 0 0.2021 0.2799 0.2001 0.2205 71722 0.2205 up up correct
BWAY.US BrainsWay Ltd 20220302 0 7.84 7.84 7.689 7.73 3301 7.73 down down correct
BWB.US Bridgewater Bancshares Inc 20220302 0 16.67 17.206 16.67 17.08 43807 17.08 up up correct
BWEN.US Broadwind Inc 20220302 0 2.1 2.25 2 2.22 305253 2.22 up up correct
BWFG.US Bankwell Financial Group Inc 20220302 0 34.26 34.65 34.26 34.65 13292 34.65 up up correct
BWMN.US Bowman Consulting Group Ltd 20220302 0 16.52 16.58 15.75 16.2 26796 16.2 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20220302 0 16.87 17.15 16.87 16.94 59823 16.94 up up correct
BXRX.US Baudax Bio Inc 20220302 0 1.9 1.91 1.8 1.87 733665 1.87 down up incorrect
BYFC.US Broadway Financial Corporation 20220302 0 1.67 1.67 1.6207 1.63 13339 1.63 down down correct
BYND.US Beyond Meat Inc 20220302 0 47.42 47.71 44.63 45.9 3478860 45.9 down down correct
BYRN.US Byrna Technologies Inc 20220302 0 10.07 10.12 9.94 10.06 196286 10.06 down up incorrect
BYSI.US BeyondSpring Inc 20220302 0 2.38 2.42 2.3099 2.31 245638 2.31 down up incorrect
BZ.US Kanzhun Ltd ADR 20220302 0 30.74 31.32 28.735 29.74 3220951 29.74 down down correct
BZUN.US Baozun Inc 20220302 0 10.86 11.09 10.56 10.93 821810 10.93 up up correct
CAAS.US China Automotive Systems Inc 20220302 0 2.83 2.83 2.6 2.64 39762 2.64 down down correct
CABA.US Cabaletta Bio Inc 20220302 0 2.18 2.2 2.09 2.17 104580 2.17 down down correct
CAC.US Camden National Corporation 20220302 0 48.35 51.27 48.15 50.95 90046 50.95 up up correct
CACC.US Credit Acceptance Corporation 20220302 0 523.95 559 523.95 555.3 102079 555.3 up up correct
CADL.US Candel Therapeutics Inc. Common Stock 20220302 0 4.14 4.76 3.91 3.99 55349 3.99 down down correct
CAKE.US The Cheesecake Factory Incorporated 20220302 0 40.86 41.27 40.11 40.85 1006050 40.85 down down correct
CALA.US Calithera Biosciences Inc 20220302 0 0.47 0.49 0.451 0.4645 600396 0.4645 down down correct
CALB.US California BanCorp 20220302 0 22.24 22.42 22 22.42 3098 22.42 up down incorrect
CALM.US Cal 20220302 0 44.31 44.88 44.31 44.53 470291 44.53 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20220302 0 18.18 18.3699 17.41 17.74 15490 17.74 down up incorrect
CAMP.US CalAmp Corp 20220302 0 6.91 7.07 6.91 7.01 165878 7.01 up up correct
CAMT.US Camtek Ltd 20220302 0 32.44 33.71 32.29 33.41 275667 33.41 up up correct
CAN.US Canaan Inc 20220302 0 5.34 5.54 5.25 5.41 2493185 5.41 up up correct
CANO.US WT 20220302 0 1.01 1.01 0.95 0.95 157913 0.95 down down correct
CAPR.US Capricor Therapeutics Inc 20220302 0 4.36 4.5799 4.33 4.47 148313 4.47 up up correct
CAR.US Avis Budget Group Inc 20220302 0 183.99 191.09 183.36 188.66 671071 188.66 up up correct
CARA.US Cara Therapeutics Inc 20220302 0 9.87 11.87 9.76 11.53 1147231 11.53 up down incorrect
CARE.US Carter Bankshares Inc 20220302 0 16.08 16.61 16.08 16.32 83545 16.32 up down incorrect
CARG.US CarGurus Inc 20220302 0 46.57 46.58 43.31 46.04 2515278 46.04 down down correct
CARV.US Carver Bancorp Inc 20220302 0 7.09 7.3428 7.09 7.13 39474 7.13 up up correct
CASA.US Casa Systems Inc 20220302 0 4.25 4.38 4.2 4.38 140101 4.38 up up correct
CASH.US Meta Financial Group Inc 20220302 0 54.14 56.69 54.14 56.29 221706 56.29 up up correct
CASI.US CASI Pharmaceuticals Inc 20220302 0 0.8593 0.89 0.8593 0.8777 268830 0.8777 up up correct
CASS.US Cass Information Systems Inc 20220302 0 39.08 40.39 38.86 40.03 31807 40.03 up up correct
CASY.US Casey's General Stores Inc 20220302 0 185.16 190 184.1125 189.12 263237 189.12 up up correct
CATC.US Cambridge Bancorp 20220302 0 86.41 88.73 86.41 88.73 9716 88.73 up up correct
CATY.US Cathay General Bancorp 20220302 0 45.85 47.56 45.85 47.19 254610 47.19 up up correct
CBAN.US Colony Bankcorp Inc 20220302 0 18.28 18.5 18.205 18.44 13166 18.44 up up correct
CBAT.US CBAK Energy Technology Inc 20220302 0 1.27 1.3105 1.23 1.3 394205 1.3 up up correct
CBAY.US CymaBay Therapeutics Inc 20220302 0 3.29 3.29 3.195 3.25 206613 3.25 down up incorrect
CBFV.US CB Financial Services Inc 20220302 0 25.647 25.75 25.64 25.75 1453 25.75 up up correct
CBIO.US Catalyst Biosciences Inc 20220302 0 0.665 0.665 0.6118 0.6397 278766 0.6397 down down correct
CBMB.US CBM Bancorp Inc 20220302 0 17.39 17.65 17.39 17.65 2597 17.65 up up correct
CBNK.US Capital Bancorp Inc 20220302 0 23.67 23.85 23.08 23.28 32285 23.28 down down correct
CBOE.US Cboe Global Markets Inc 20220302 0 118.7 118.439 117.07 118.54 662918 118.54 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20220302 0 125.24 128.7485 124.89 127.4 282440 127.4 up up correct
CBSH.US Commerce Bancshares Inc 20220302 0 69.21 72.09 69.195 71.24 343746 71.24 up up correct
CBTX.US CBTX Inc 20220302 0 29.24 30.58 29.24 30.42 103071 30.42 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220302 0 9.72 9.73 9.72 9.72 121 9.72
CCAIW.US Cascadia Acquisition Corp. Warrant 20220302 0 0.315 0.4099 0.315 0.325 4200 0.325 up up correct
CCAP.US Crescent Capital BDC Inc 20220302 0 17.51 18.09 17.51 17.72 104794 17.72 up up correct
CCB.US Coastal Financial Corporation 20220302 0 45.99 48.4 45.99 47.93 88176 47.93 up down incorrect
CCBG.US Capital City Bank Group Inc 20220302 0 27.26 28.1499 26.85 27.89 12881 27.89 up down incorrect
CCCC.US C4 Therapeutics Inc 20220302 0 22.53 23.365 22.345 22.83 171483 22.83 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220302 0 26.17 26.39 25.79 26.39 57752 26.39 up up correct
CCEL.US Cryo 20220302 0 8.37 8.37 8.1 8.37 418 8.37
CCEP.US Coca 20220302 0 48.71 50.66 48.32 50.26 1620695 50.26 up up correct
CCLP.US CSI Compressco LP 20220302 0 1.49 1.5 1.37 1.45 130835 1.45 down down correct
CCMP.US CMC Materials Inc 20220302 0 182.52 183.79 181.02 183.35 333247 183.35 up up correct
CCNC.US Code Chain New Continent Limited 20220302 0 0.9 0.914 0.87 0.9069 58771 0.9069 up down incorrect
CCNE.US CNB Financial Corporation 20220302 0 25.51 26.33 25.4755 26.06 15872 26.06 up up correct
CCNEP.US CNB Financial Corporation 20220302 0 26.28 26.28 25.5 25.69 2250 25.69 down down correct
CCOI.US Cogent Communications Holdings Inc 20220302 0 62.92 63.87 62.69 63.31 243427 63.31 up up correct
CCRN.US Cross Country Healthcare Inc 20220302 0 21.62 22.57 21.57 22.28 308628 22.28 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20220302 0 54.97 57.65 54.48 57.5 74648 57.5 up down incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20220302 0 10.16 10.16 10.16 10.16 100 10.16
CCXI.US ChemoCentryx Inc 20220302 0 25 25.225 22.26 24.55 6251120 24.55 down down correct
CD.US Chindata Group Holdings Limited 20220302 0 5.71 5.75 5.3 5.35 1214874 5.35 down down correct
CDAK.US Codiak BioSciences Inc 20220302 0 4.98 4.98 4.5038 4.81 187325 4.81 down down correct
CDEV.US Centennial Resource Development Inc 20220302 0 8.93 9.01 8.52 8.6 14036562 8.6 down down correct
CDK.US CDK Global Inc 20220302 0 46.41 47.04 46.4 46.74 853762 46.74 up up correct
CDLX.US Cardlytics Inc 20220302 0 59 65 59 61.29 772220 61.29 up up correct
CDMO.US Avid Bioservices Inc 20220302 0 19.67 20.42 19.4 20.05 425839 20.05 up up correct
CDNA.US CareDx Inc 20220302 0 38.12 38.22 36.83 37.11 378928 37.11 down up incorrect
CDNS.US Cadence Design Systems Inc 20220302 0 152.02 157.8 150.81 157.46 2368447 157.46 up down incorrect
CDTX.US Cidara Therapeutics Inc 20220302 0 0.6814 0.725 0.66 0.69 119510 0.69 up up correct
CDW.US CDW Corporation 20220302 0 170.38 175.49 170.37 174.02 633040 174.02 up up correct
CDXC.US ChromaDex Corporation 20220302 0 2.81 3.16 2.77 3.04 730359 3.04 up down incorrect
CDXS.US Codexis Inc 20220302 0 19.73 21.08 19.31 19.91 496259 19.91 up up correct
CDZI.US Cadiz Inc 20220302 0 2.31 2.31 2.11 2.15 111748 2.15 down down correct
CECE.US CECO Environmental Corp 20220302 0 5.49 5.5216 5.37 5.45 53860 5.45 down up incorrect
CELC.US Celcuity Inc 20220302 0 10.53 10.65 10.29 10.4 8974 10.4 down up incorrect
CELH.US Celsius Holdings Inc 20220302 0 57.05 64.99 56.35 64.82 2321167 64.82 up up correct
CELU.US Celularity Inc 20220302 0 7.54 7.915 7.1446 7.19 194142 7.19 down down correct
CEMI.US Chembio Diagnostics Inc 20220302 0 0.96 1.0099 0.9412 0.9541 326072 0.9541 down down correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220302 0 9.98 9.985 9.96 9.97 763738 9.97 down up incorrect
CENQW.US CENAQ Energy Corp. Warrant 20220302 0 0.21 0.235 0.1655 0.2183 6110 0.2183 up up correct
CENT.US Central Garden & Pet Company 20220302 0 46.64 47.84 46.64 47.6 34932 47.6 up up correct
CENTA.US Central Garden & Pet Company 20220302 0 42.95 43.805 42.95 43.73 96479 43.73 up up correct
CENX.US Century Aluminum Company 20220302 0 26.68 27.22 25.87 26.99 2436528 26.99 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20220302 0 28.27 30.58 27.94 30.2 345430 30.2 up up correct
CERN.US Cerner Corporation 20220302 0 93.37 93.59 93.3 93.41 3048567 93.41 up up correct
CERS.US Cerus Corporation 20220302 0 5.77 5.9 5.74 5.81 1007610 5.81 up up correct
CERT.US Certara Inc 20220302 0 22.2 23.36 20.51 21.93 1921719 21.93 down down correct
CETX.US Cemtrex Inc 20220302 0 0.61 0.6803 0.61 0.6503 205503 0.6503 up up correct
CEVA.US CEVA Inc 20220302 0 39.53 40.98 39.5 40.55 96817 40.55 up up correct
CFB.US CrossFirst Bankshares Inc 20220302 0 15.16 15.905 15.16 15.81 106549 15.81 up up correct
CFBK.US CF Bankshares Inc 20220302 0 21.4475 21.4475 21.44 21.44 827 21.44 down down correct
CFFE.US CF Acquisition Corp. VIII 20220302 0 10.01 10.03 10.01 10.01 291583 10.01
CFFEW.US CF Acquisition Corp. VIII 20220302 0 0.333 0.333 0.293 0.32 35152 0.32 down down correct
CFFI.US C&F Financial Corporation 20220302 0 50.5002 50.578 50.26 50.578 1017 50.578 up up correct
CFFN.US Capitol Federal Financial Inc 20220302 0 10.83 11.12 10.79 11.11 658880 11.11 up down incorrect
CFIV.US CF Acquisition Corp. IV 20220302 0 9.78 9.81 9.78 9.8 101467 9.8 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20220302 0 43.82 44.6317 41.44 43.54 2330026 43.54 down down correct
CFMS.US Conformis Inc 20220302 0 0.6382 0.685 0.6371 0.6734 594815 0.6734 up up correct
CFRX.US ContraFect Corporation 20220302 0 3.32 3.4 3.3 3.35 45822 3.35 up up correct
CFVI.US CF Acquisition Corp. VI 20220302 0 11.95 12.48 11.9201 12.3 1517261 12.3 up up correct
CFVIU.US CF Acquisition Corp. VI 20220302 0 12.96 13.47 12.96 13.39 1513 13.39 up up correct
CFVIW.US CF Acquisition Corp. VI 20220302 0 3.92 4.38 3.9144 4.215 298385 4.215 up down incorrect
CG.US The Carlyle Group Inc 20220302 0 45.56 47.59 45.32 47.42 1643476 47.42 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220302 0 21.52 21.8204 21.5 21.67 145161 21.67 up up correct
CGBD.US TCG BDC Inc 20220302 0 14.2 14.62 14.2 14.57 304752 14.57 up up correct
CGC.US Canopy Growth Corporation 20220302 0 6.93 7.03 6.6147 6.98 4866056 6.98 up down incorrect
CGEM.US Cullinan Oncology Inc 20220302 0 14.14 14.44 13.88 14.35 81764 14.35 up up correct
CGEN.US Compugen Ltd 20220302 0 3.16 3.24 3.07 3.23 741994 3.23 up down incorrect
CGNT.US Cognyte Software Ltd 20220302 0 11.61 11.61 11.11 11.3 553259 11.3 down up incorrect
CGNX.US Cognex Corporation 20220302 0 66.93 68.4 66.475 67.92 750119 67.92 up down incorrect
CGO.US Calamos Global Total Return Fund 20220302 0 13.63 13.78 13.578 13.65 18158 13.65 up up correct
CGRN.US Capstone Green Energy Corporation 20220302 0 4.33 4.45 4.1801 4.39 71574 4.39 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20220302 0 3 3 2.58 2.62 45233 2.62 down down correct
CHCI.US Comstock Holding Companies Inc 20220302 0 4.51 5 4.51 4.89 14848 4.89 up up correct
CHCO.US City Holding Company 20220302 0 77.95 80.22 77.95 79.76 59101 79.76 up down incorrect
CHDN.US Churchill Downs Incorporated 20220302 0 235.45 247 235.45 243.95 147659 243.95 up up correct
CHEF.US The Chefs' Warehouse Inc 20220302 0 32.32 33.73 32.1 33.62 237506 33.62 up up correct
CHEK.US Check 20220302 0 0.41 0.4193 0.392 0.4098 3637833 0.4098 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220302 0 13.12 13.29 13.08 13.26 134386 13.26 up up correct
CHK.US Chesapeake Energy Corporation 20220302 0 80 80.14 78.13 79.37 1697636 79.37 down down correct
CHKEL.US Chesapeake Energy Corporation 20220302 0 46.77 46.77 45.62 45.84 1471 45.84 down down correct
CHKEW.US Chesapeake Energy Corporation 20220302 0 53.56 54.12 53.56 53.82 4900 53.82 up up correct
CHKP.US Check Point Software Technologies Ltd 20220302 0 144.74 149.52 143.35 148.98 1797934 148.98 up up correct
CHMG.US Chemung Financial Corporation 20220302 0 46.15 46.87 45.7914 45.8 11500 45.8 down down correct
CHNG.US Change Healthcare Inc 20220302 0 21.54 21.75 21.46 21.56 951153 21.56 up up correct
CHNGU.US Change Healthcare Inc 20220302 0 70.98 70.98 70.4 70.6 1339 70.6 down down correct
CHNR.US China Natural Resources Inc 20220302 0 1.07 1.07 0.95 0.97 24481 0.97 down down correct
CHPM.US CHP Merger Corp 20220302 0 10.17 10.17 10.17 10.17 5000 10.17
CHPMW.US CHP Merger Corp 20220302 0 0.17 0.18 0.16 0.18 30413 0.18 up up correct
CHRS.US Coherus BioSciences Inc 20220302 0 11.61 11.98 11.5 11.73 441747 11.73 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20220302 0 104.26 104.26 101.57 102.94 1614730 102.94 down up incorrect
CHSCL.US CHS Inc 20220302 0 28.21 28.21 27.56 27.75 28085 27.75 down down correct
CHSCM.US CHS Inc 20220302 0 27.01 27.16 26.8122 27.16 10541 27.16 up up correct
CHSCN.US CHS Inc 20220302 0 27.35 27.3685 27.31 27.35 18599 27.35
CHSCO.US CHS Inc 20220302 0 27.35 27.55 27.35 27.38 32227 27.38 up up correct
CHSCP.US CHS Inc 20220302 0 31.35 31.486 31.274 31.41 16874 31.41 up up correct
CHTR.US Charter Communications Inc 20220302 0 595.4 596.944 566.86 570.99 2278980 570.99 down down correct
CHUY.US Chuy's Holdings Inc 20220302 0 31.38 32.02 31.21 31.86 82870 31.86 up up correct
CHW.US Calamos Global Dynamic Income Fund 20220302 0 8.62 8.94 8.62 8.85 142739 8.85 up down incorrect
CHWA.US CHW Acquisition Corporation Ordinary Share 20220302 0 9.81 9.81 9.81 9.81 321 9.81
CHWAW.US CHW Acquisition Corporation Warrant 20220302 0 0.2102 0.2464 0.2102 0.2464 600 0.2464 up up correct
CHX.US ChampionX Corporation 20220302 0 21.41 21.97 21.28 21.7 1559213 21.7 up up correct
CHY.US Calamos Convertible and High Income Fund 20220302 0 14.1 14.38 14.0501 14.37 133396 14.37 up up correct
CIDM.US Cinedigm Corp 20220302 0 0.7557 0.7799 0.74 0.7636 1174115 0.7636 up up correct
CIGI.US Colliers International Group Inc 20220302 0 132.37 132.37 128.87 131.15 117722 131.15 down down correct
CIH.US China Index Holdings Limited 20220302 0 0.93 0.99 0.93 0.93 22913 0.93
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220302 0 9.84 9.86 9.84 9.85 13621 9.85 up down incorrect
CIIGW.US CIIG Capital Partners II Inc. Warrant 20220302 0 0.39 0.45 0.39 0.41 6000 0.41 up up correct
CINF.US Cincinnati Financial Corporation 20220302 0 120.96 123.86 120.96 123.39 625183 123.39 up up correct
CIVB.US Civista Bancshares Inc 20220302 0 23.83 24.46 23.83 24.15 26684 24.15 up down incorrect
CIZN.US Citizens Holding Company 20220302 0 18 18.27 17.95 18.27 1340 18.27 up up correct
CJJD.US China Jo 20220302 0 0.35 0.394 0.3451 0.39 576534 0.39 up up correct
CKPT.US Checkpoint Therapeutics Inc 20220302 0 1.75 1.79 1.73 1.75 555434 1.75
CLAR.US Clarus Corporation 20220302 0 22.54 23.33 22.54 23.06 123122 23.06 up up correct
CLBK.US Columbia Financial Inc 20220302 0 20.93 21.53 20.93 21.35 93025 21.35 up up correct
CLBS.US Caladrius Biosciences Inc 20220302 0 0.72 0.735 0.69 0.72 172922 0.72
CLDX.US Celldex Therapeutics Inc 20220302 0 31.5 32.05 30.2 31.55 367460 31.55 up up correct
CLEU.US China Liberal Education Holdings Limited 20220302 0 1.05 1.061 1 1.04 94328 1.04 down down correct
CLFD.US Clearfield Inc 20220302 0 61.5 66.96 61.5 66.59 182527 66.59 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20220302 0 10.45 11.28 10.45 11 25420 11 up up correct
CLIR.US ClearSign Technologies Corporation 20220302 0 1.27 1.4097 1.265 1.36 158145 1.36 up up correct
CLLS.US Cellectis S.A 20220302 0 4.35 4.424 4.11 4.15 185059 4.15 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20220302 0 14.8 15.4799 14.701 15.16 90416 15.16 up up correct
CLNE.US Clean Energy Fuels Corp 20220302 0 7.56 7.65 7.3144 7.56 3748770 7.56
CLNN.US Clene Inc 20220302 0 3.14 3.14 2.915 2.95 36653 2.95 down down correct
CLNNW.US Clene Inc 20220302 0 0.3501 0.3728 0.35 0.35 5085 0.35 down down correct
CLOV.US Clover Health Investments Corp 20220302 0 2.71 2.74 2.56 2.67 8610307 2.67 down down correct
CLPS.US CLPS Incorporation 20220302 0 2.19 2.2599 2.14 2.14 151272 2.14 down up incorrect
CLPT.US ClearPoint Neuro Inc 20220302 0 8.93 9.04 8.4 8.74 170194 8.74 down up incorrect
CLRB.US Cellectar Biosciences Inc 20220302 0 0.5062 0.5122 0.4901 0.5016 109516 0.5016 down down correct
CLRMU.US Clarim Acquisition Corp 20220302 0 9.8101 9.89 9.8101 9.88 4605 9.88 up up correct
CLRMW.US Clarim Acquisition Corp 20220302 0 0.36 0.3555 0.2838 0.3112 2663 0.3112 down down correct
CLRO.US ClearOne Inc 20220302 0 0.865 0.9398 0.862 0.8751 79877 0.8751 up up correct
CLSD.US Clearside Biomedical Inc 20220302 0 1.5 1.501 1.43 1.49 174933 1.49 down down correct
CLSK.US CleanSpark Inc 20220302 0 10.82 11.08 10.38 10.95 2082470 10.95 up down incorrect
CLSN.US Celsion Corporation 20220302 0 4.53 4.85 4.49 4.75 137983 4.75 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220302 0 13.63 13.88 13.6 13.73 10152 13.73 up up correct
CLVR.US Clever Leaves Holdings Inc 20220302 0 1.2 1.2299 0.9901 1 419514 1 down down correct
CLVRW.US Clever Leaves Holdings Inc 20220302 0 0.1851 0.24 0.185 0.24 281962 0.24 up up correct
CLVS.US Clovis Oncology Inc 20220302 0 1.95 1.9592 1.82 1.83 3982016 1.83 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20220302 0 1.36 1.419 1.28 1.35 55052 1.35 down down correct
CLXT.US Calyxt Inc 20220302 0 1.19 1.19 1.06 1.06 81848 1.06 down down correct
CMAX.US CareMax Inc 20220302 0 6.32 6.32 5.96 6.03 207398 6.03 down down correct
CMBM.US Cambium Networks Corporation 20220302 0 27.54 28.425 27.4546 28.15 86122 28.15 up up correct
CMCO.US Columbus McKinnon Corporation 20220302 0 44.97 46.09 44.2427 45.85 108435 45.85 up up correct
CMCSA.US Comcast Corporation 20220302 0 46.74 47.1 46.25 46.38 25968564 46.38 down down correct
CMCT.US CIM Commercial Trust Corporation 20220302 0 7.64 7.784 7.59 7.75 36572 7.75 up up correct
CME.US CME Group Inc 20220302 0 236.08 238.46 235.21 236.74 1418089 236.74 up up correct
CMLS.US Cumulus Media Inc 20220302 0 10.9 11.53 10.9 11.28 56398 11.28 up up correct
CMMB.US Chemomab Therapeutics Ltd 20220302 0 4.49 4.9099 4.13 4.67 76294 4.67 up down incorrect
CMPI.US Checkmate Pharmaceuticals Inc 20220302 0 3.21 3.21 3 3.16 20044 3.16 down down correct
CMPR.US Cimpress plc 20220302 0 62.47 65.6 62 65.05 72267 65.05 up up correct
CMPS.US COMPASS Pathways plc 20220302 0 14.56 14.82 13.89 14.52 204703 14.52 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220302 0 1.94 2.15 1.81 1.86 305917 1.86 down down correct
CMRX.US Chimerix Inc 20220302 0 5.67 6.07 5.63 5.93 695728 5.93 up up correct
CMTL.US Comtech Telecommunications Corp 20220302 0 20.06 20.79 19.82 20.71 68730 20.71 up up correct
CNCE.US Concert Pharmaceuticals Inc 20220302 0 3.06 3.16 2.9 3.08 79170 3.08 up down incorrect
CNDT.US Conduent Incorporated 20220302 0 4.5 4.69 4.49 4.65 1161293 4.65 up down incorrect
CNET.US ZW Data Action Technologies Inc 20220302 0 0.682 0.719 0.682 0.7097 17110 0.7097 up up correct
CNEY.US CN Energy Group. Inc 20220302 0 1.96 1.99 1.9001 1.92 8175 1.92 down down correct
CNFR.US Conifer Holdings Inc 20220302 0 2.2 2.25 2.17 2.17 17075 2.17 down up incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220302 0 23.36 24 23.36 23.9892 3532 23.9892 up up correct
CNNB.US Cincinnati Bancorp Inc 20220302 0 15.2448 15.3 14.72 15.2448 609 15.2448
CNOB.US ConnectOne Bancorp Inc 20220302 0 32.24 33.235 32.24 32.75 157902 32.75 up up correct
CNSL.US Consolidated Communications Holdings Inc 20220302 0 7.25 7.45 7.24 7.34 389406 7.34 up up correct
CNSP.US CNS Pharmaceuticals Inc 20220302 0 0.33 0.363 0.319 0.3314 2105171 0.3314 up down incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220302 0 8.85 9.1 8.56 8.8 45604 8.8 down down correct
CNTB.US Connect Biopharma Holdings Limited 20220302 0 4.13 4.2 3.98 4.17 40140 4.17 up up correct
CNTG.US Centogene N.V 20220302 0 3.8462 3.8462 3.57 3.6 16250 3.6 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20220302 0 1.93 2.03 1.88 1.95 205070 1.95 up up correct
CNTY.US Century Casinos Inc 20220302 0 12.01 12.435 11.88 12.24 103751 12.24 up up correct
CNXC.US Concentrix Corporation 20220302 0 197.77 205.43 197.375 204.07 138541 204.07 up up correct
CNXN.US PC Connection Inc 20220302 0 48.37 50.4 48.37 50.14 26311 50.14 up up correct
COCP.US Cocrystal Pharma Inc 20220302 0 0.56 0.5799 0.5401 0.5631 252490 0.5631 up up correct
CODA.US Coda Octopus Group Inc 20220302 0 6.08 6.19 6.0268 6.1899 9780 6.1899 up down incorrect
CODX.US Co 20220302 0 5.83 5.86 5.64 5.75 182739 5.75 down down correct
COFS.US ChoiceOne Financial Services Inc 20220302 0 25.7801 25.96 25.53 25.53 187 25.53 down down correct
COGT.US Cogent Biosciences Inc 20220302 0 6.22 6.33 6.17 6.24 75491 6.24 up down incorrect
COHR.US Coherent Inc 20220302 0 263.84 267.68 263.84 267.01 254645 267.01 up up correct
COHU.US Cohu Inc 20220302 0 30.11 31.12 29.92 30.99 414993 30.99 up down incorrect
COIN.US Coinbase Global Inc 20220302 0 192.26 196.1499 189.51 194.5 3404396 194.5 up up correct
COKE.US Coca 20220302 0 485.99 506.09 485.99 494.41 34559 494.41 up up correct
COLB.US Columbia Banking System Inc 20220302 0 34.63 36.68 34.63 36.23 929962 36.23 up up correct
COLI.US Colicity Inc 20220302 0 9.74 9.76 9.74 9.75 20189 9.75 up up correct
COLIW.US Colicity Inc 20220302 0 0.5009 0.5009 0.4891 0.4981 3189 0.4981 down down correct
COLL.US Collegium Pharmaceutical Inc 20220302 0 18.55 19.18 18.36 18.89 273415 18.89 up down incorrect
COLM.US Columbia Sportswear Company 20220302 0 90.69 94.4 90.15 93.8 339760 93.8 up up correct
COMM.US CommScope Holding Company Inc 20220302 0 8.87 9.42 8.765 9.41 3839527 9.41 up up correct
COMS.US COMSovereign Holding Corp 20220302 0 0.6799 0.685 0.655 0.665 126185 0.665 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220302 0 15.9225 16.05 15.75 15.9225 220 15.9225
COMSW.US COMSovereign Holding Corp 20220302 0 0.304 0.304 0.3037 0.3037 540 0.3037 down down correct
CONE.US CyrusOne Inc 20220302 0 90.25 90.475 90.21 90.45 1964451 90.45 up up correct
CONN.US Conn's Inc 20220302 0 18.22 19.58 18.1 19.43 556259 19.43 up up correct
CONX.US CONX Corp 20220302 0 9.828 9.84 9.82 9.82 82991 9.82 down down correct
CONXW.US CONX Corp 20220302 0 0.3996 0.4276 0.3755 0.4276 28768 0.4276 up up correct
COOLU.US Corner Growth Acquisition Corp 20220302 0 9.87 9.87 9.87 9.87 152 9.87
COOP.US Mr. Cooper Group Inc 20220302 0 50.12 51.46 49.42 51.06 1009332 51.06 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20220302 0 23.39 24.32 23.06 24.16 1045441 24.16 up up correct
COST.US Costco Wholesale Corporation 20220302 0 524 533.09 520 528 2485251 528 up up correct
COUP.US Coupa Software Incorporated 20220302 0 125.65 126.41 121.49 125.27 1140913 125.27 down down correct
COVA.US COVA Acquisition Corp 20220302 0 9.77 9.78 9.75 9.78 34989 9.78 up up correct
COVAU.US COVA Acquisition Corp 20220302 0 9.82 9.87 9.82 9.87 2 9.87 up up correct
COWN.US Cowen Inc 20220302 0 28.82 29.95 28.82 29.66 372394 29.66 up up correct
COWNL.US Cowen Group Inc 20220302 0 26.84 26.98 26.5594 26.9625 3642 26.9625 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220302 0 9.88 9.88 9.88 9.88 2 9.88
CPARU.US Catalyst Partners Acquisition Corp 20220302 0 9.82 9.86 9.8 9.86 1224 9.86 up up correct
CPHC.US Canterbury Park Holding Corporation 20220302 0 19.39 19.7 19.3 19.7 2603 19.7 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20220302 0 3.1 3.25 3.09 3.17 20747 3.17 up up correct
CPLP.US Capital Product Partners L.P 20220302 0 15 15.366 14.61 14.97 219746 14.97 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220302 0 1.38 1.43 1.33 1.34 161277 1.34 down up incorrect
CPRT.US Copart Inc 20220302 0 121.94 124.39 121.215 122.86 1608472 122.86 up up correct
CPRX.US Catalyst Pharmaceuticals Inc 20220302 0 7.8 8.3 7.8 8.05 1456521 8.05 up up correct
CPSH.US CPS Technologies Corporation 20220302 0 3.33 3.59 3.24 3.24 116602 3.24 down down correct
CPSI.US Computer Programs and Systems Inc 20220302 0 31.47 32.84 30.8566 32.72 116913 32.72 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20220302 0 11.36 11.81 11.23 11.71 80619 11.71 up up correct
CPTAG.US Capitala Finance Corp 20220302 0 25.03 25.2 25.03 25.2 2501 25.2 up up correct
CPTAL.US Capitala Finance Corp 20220302 0 25.07 25.07 25.03 25.03 1749 25.03 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220302 0 21 21 20.3 20.63 50711 20.63 down down correct
CRAI.US CRA International Inc 20220302 0 86.7 91.78 86.7 90.68 34508 90.68 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220302 0 0.33 0.3815 0.33 0.3571 1778479 0.3571 up up correct
CRCT.US Cricut Inc 20220302 0 15.94 16.45 15.94 16.15 201650 16.15 up up correct
CRDF.US Cardiff Oncology Inc 20220302 0 2.79 2.84 2.53 2.55 811843 2.55 down down correct
CREG.US China Recycling Energy Corporation 20220302 0 7.04 7.04 6.67 6.86 18363 6.86 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220302 0 6.74 6.84 6.48 6.74 195454 6.74
CREX.US Creative Realities Inc 20220302 0 1.06 1.07 1 1.01 146311 1.01 down up incorrect
CRIS.US Curis Inc 20220302 0 3.34 3.4586 3.29 3.35 931881 3.35 up up correct
CRKN.US Crown ElectroKinetics Corp 20220302 0 1.99 2 1.93 1.95 42724 1.95 down down correct
CRMD.US CorMedix Inc 20220302 0 4.78 4.93 4.655 4.75 164623 4.75 down down correct
CRMT.US America's Car 20220302 0 95.48 100.97 95.03 100.86 95736 100.86 up up correct
CRNC.US Cerence Inc 20220302 0 33.46 34.33 32.62 33.59 989798 33.59 up up correct
CRNT.US Ceragon Networks Ltd 20220302 0 2.2 2.22 2.13 2.22 260179 2.22 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20220302 0 19.65 20.06 19.47 19.81 257831 19.81 up up correct
CRON.US Cronos Group Inc 20220302 0 3.47 3.55 3.315 3.53 1873763 3.53 up down incorrect
CROX.US Crocs Inc 20220302 0 80.73 83.94 80 82.67 1408134 82.67 up up correct
CRSP.US CRISPR Therapeutics AG 20220302 0 57.57 59.47 55.48 58.78 1091923 58.78 up up correct
CRSR.US Corsair Gaming Inc 20220302 0 22.33 23.3599 22.305 23.19 643940 23.19 up up correct
CRTD.US Creatd Inc 20220302 0 1.44 1.66 1.44 1.52 312577 1.52 up up correct
CRTO.US Criteo S.A 20220302 0 33.76 33.76 32.39 33.21 413541 33.21 down down correct
CRTX.US Cortexyme Inc 20220302 0 4.46 4.76 4.41 4.59 378205 4.59 up up correct
CRUS.US Cirrus Logic Inc 20220302 0 85.07 88.03 85.07 88 435300 88 up down incorrect
CRVL.US CorVel Corporation 20220302 0 165.46 169.79 165.46 166.79 30439 166.79 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20220302 0 1.69 1.7199 1.65 1.68 100467 1.68 down down correct
CRWD.US CrowdStrike Holdings Inc 20220302 0 198.6 203.29 190.45 201.75 4116272 201.75 up down incorrect
CRWS.US Crown Crafts Inc 20220302 0 6.79 6.83 6.7115 6.8299 23122 6.8299 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20220302 0 9.73 9.74 9.73 9.74 2000 9.74 up up correct
CSBR.US Champions Oncology Inc 20220302 0 7.79 8.475 7.74 8.16 13982 8.16 up up correct
CSCO.US Cisco Systems Inc 20220302 0 54.77 56.38 54.71 56.15 18653518 56.15 up up correct
CSCW.US Color Star Technology Co. Ltd 20220302 0 0.2347 0.2674 0.2291 0.246 49160888 0.246 up up correct
CSGP.US CoStar Group Inc 20220302 0 60.12 60.94 59.35 59.72 2292885 59.72 down down correct
CSGS.US CSG Systems International Inc 20220302 0 60.8 62.86 60.55 62.46 219963 62.46 up up correct
CSII.US Cardiovascular Systems Inc 20220302 0 21.35 21.64 20.93 21.6 375796 21.6 up up correct
CSIQ.US Canadian Solar Inc 20220302 0 32.29 32.55 30.28 31.13 1133123 31.13 down down correct
CSPI.US CSP Inc 20220302 0 7.27 7.27 6.8601 6.99 33184 6.99 down down correct
CSQ.US Calamos Strategic Total Return Fund 20220302 0 16.7 17.12 16.59 17.04 202354 17.04 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220302 0 9.56 10.74 9.18 10.23 83458 10.23 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220302 0 25.5501 25.63 25.55 25.55 244 25.55 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220302 0 24.95 25.09 24.9 25.09 3404 25.09 up up correct
CSTE.US Caesarstone Ltd 20220302 0 12.2 12.25 11.94 11.98 196991 11.98 down down correct
CSTL.US Castle Biosciences Inc 20220302 0 46.68 47.31 45.39 46.06 141561 46.06 down down correct
CSTR.US Capstar Financial Holdings Inc 20220302 0 21.17 21.5 21.14 21.43 57500 21.43 up up correct
CSWC.US Capital Southwest Corporation 20220302 0 24.5 24.71 24.47 24.49 209564 24.49 down down correct
CSWI.US CSW Industrials Inc 20220302 0 119.78 123.78 119.78 122.74 56012 122.74 up up correct
CSX.US CSX Corporation 20220302 0 33.5 34.75 33.36 34.61 15045505 34.61 up down incorrect
CTAQ.US Carney Technology Acquisition Corp. II 20220302 0 9.79 9.81 9.79 9.81 203 9.81 up down incorrect
CTAQW.US Carney Technology Acquisition Corp. II 20220302 0 0.4502 0.4502 0.45 0.4502 2052 0.4502
CTAS.US Cintas Corporation 20220302 0 373.14 383.12 372.295 380.99 502167 380.99 up up correct
CTBI.US Community Trust Bancorp Inc 20220302 0 41.88 43.12 41.88 42.78 36974 42.78 up up correct
CTG.US Computer Task Group Incorporated 20220302 0 9.21 9.31 9.0701 9.2 9393 9.2 down down correct
CTHR.US Charles & Colvard Ltd 20220302 0 1.79 1.84 1.78 1.79 20288 1.79
CTIB.US Yunhong CTI Ltd 20220302 0 0.9501 1.04 0.8601 0.8601 105035 0.8601 down down correct
CTIC.US CTI BioPharma Corp 20220302 0 2.99 3.405 2.85 3.37 28030155 3.37 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220302 0 12.83 13.39 12.63 13.21 1118759 13.21 up up correct
CTLP.US Cantaloupe Inc 20220302 0 7.63 7.83 7.55 7.77 102063 7.77 up up correct
CTMX.US CytomX Therapeutics Inc 20220302 0 3.89 4.28 3.775 4.04 1056062 4.04 up up correct
CTRE.US CareTrust REIT Inc 20220302 0 17.22 17.73 17.1 17.67 622997 17.67 up up correct
CTRM.US Castor Maritime Inc 20220302 0 1.63 1.6499 1.59 1.6 1133749 1.6 down up incorrect
CTRN.US Citi Trends Inc 20220302 0 36.19 38.61 36.06 38.46 475842 38.46 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20220302 0 86.51 88.77 86.285 88.19 3696478 88.19 up up correct
CTSO.US Cytosorbents Corporation 20220302 0 3.93 4.13 3.81 4.1 222632 4.1 up up correct
CTXR.US Citius Pharmaceuticals Inc 20220302 0 1.5 1.55 1.5 1.53 409417 1.53 up up correct
CTXS.US Citrix Systems Inc 20220302 0 102.4 102.62 102.19 102.21 3351746 102.21 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220302 0 5.08 5.2 5.08 5.16 35415 5.16 up up correct
CUE.US Cue Biopharma Inc 20220302 0 5.61 5.65 5.28 5.54 361949 5.54 down up incorrect
CUEN.US Cuentas Inc 20220302 0 0.9398 0.95 0.9 0.9302 10171 0.9302 down down correct
CUENW.US Cuentas Inc 20220302 0 0.2997 0.2997 0.2996 0.2996 200 0.2996 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20220302 0 11.88 11.88 11.75 11.75 251 11.75 down down correct
CURI.US CuriosityStream Inc 20220302 0 3.49 3.49 3.405 3.43 194778 3.43 down down correct
CURIW.US CuriosityStream Inc 20220302 0 0.66 0.67 0.5904 0.5904 883 0.5904 down up incorrect
CUTR.US Cutera Inc 20220302 0 37.78 39.38 37.78 39.04 114731 39.04 up up correct
CVAC.US CureVac N.V 20220302 0 16.35 17.06 16.105 16.81 415624 16.81 up up correct
CVBF.US CVB Financial Corp 20220302 0 23.16 23.65 23.16 23.38 733189 23.38 up up correct
CVCO.US Cavco Industries Inc 20220302 0 274.1 285.45 274.1 283.26 44944 283.26 up up correct
CVCY.US Central Valley Community Bancorp 20220302 0 22.65 23.09 22.65 22.97 14914 22.97 up down incorrect
CVET.US Covetrus Inc 20220302 0 18.08 18.2206 17.7 17.81 444142 17.81 down down correct
CVGI.US Commercial Vehicle Group Inc 20220302 0 7.9 8.48 7.88 8.445 214077 8.445 up up correct
CVGW.US Calavo Growers Inc 20220302 0 43.13 44.14 43.05 43.19 96816 43.19 up down incorrect
CVLG.US Covenant Logistics Group Inc 20220302 0 21.96 23.17 21.96 22.7 96552 22.7 up up correct
CVLT.US Commvault Systems Inc 20220302 0 62.6 64.815 62.585 64.49 258311 64.49 up up correct
CVLY.US Codorus Valley Bancorp Inc 20220302 0 22.3 22.49 22.16 22.2 6050 22.2 down down correct
CVRX.US CVRx Inc. Common Stock 20220302 0 8.68 8.7984 8.4 8.66 49610 8.66 down down correct
CVV.US CVD Equipment Corporation 20220302 0 4.31 4.43 4.3 4.3722 14181 4.3722 up up correct
CWBC.US Community West Bancshares 20220302 0 13.56 13.705 13.52 13.59 1646 13.59 up down incorrect
CWBR.US CohBar Inc 20220302 0 0.29 0.29 0.265 0.2859 1000986 0.2859 down down correct
CWCO.US Consolidated Water Co. Ltd 20220302 0 9.62 9.7999 9.5355 9.75 25886 9.75 up up correct
CWST.US Casella Waste Systems Inc 20220302 0 76.36 79.04 76.06 78.81 233281 78.81 up up correct
CXDC.US China XD Plastics Company Limited 20220302 0 0.0464 0.0464 0.0363 0.0363 2972 0.0363 down down correct
CXDO.US Crexendo Inc 20220302 0 4.32 4.39 3.93 4.11 77899 4.11 down up incorrect
CYAD.US Celyad Oncology SA 20220302 0 2.39 2.39 2.169 2.18 9862 2.18 down down correct
CYAN.US Cyanotech Corporation 20220302 0 2.75 2.83 2.75 2.805 9026 2.805 up up correct
CYBE.US CyberOptics Corporation 20220302 0 37.83 38.6139 37.4561 38.15 30973 38.15 up up correct
CYBR.US CyberArk Software Ltd 20220302 0 168.24 170.13 161 168.98 415564 168.98 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20220302 0 3.38 3.62 3.21 3.42 69978 3.42 up up correct
CYCN.US Cyclerion Therapeutics Inc 20220302 0 1.12 1.25 1.12 1.24 170112 1.24 up up correct
CYRN.US Cyren Ltd 20220302 0 6.98 7.32 5.9 6.5 11834841 6.5 down down correct
CYRX.US Cryoport Inc 20220302 0 34.27 34.99 33.57 34.21 379006 34.21 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220302 0 4.89 5.08 4.58 5.05 140436 5.05 up up correct
CYTH.US Cyclo Therapeutics Inc 20220302 0 3.41 3.45 3.21 3.42 35633 3.42 up up correct
CYTHW.US Cyclo Therapeutics Inc 20220302 0 1.74 1.75 1.74 1.75 553 1.75 up up correct
CYTK.US Cytokinetics Incorporated 20220302 0 36.46 37.81 35.565 37.63 772645 37.63 up up correct
CZNC.US Citizens & Northern Corporation 20220302 0 24.08 25.05 24.08 25.01 23488 25.01 up up correct
CZR.US Caesars Entertainment Inc 20220302 0 83.49 87.43 83 86.16 3078075 86.16 up up correct
CZWI.US Citizens Community Bancorp Inc 20220302 0 15.62 15.76 15.6 15.63 9661 15.63 up up correct
DADA.US Dada Nexus Limited 20220302 0 8.11 8.27 7.84 8.22 1254603 8.22 up down incorrect
DAKT.US Daktronics Inc 20220302 0 4.56 4.62 4.52 4.57 108742 4.57 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20220302 0 6.71 6.71 6.43 6.43 2548 6.43 down down correct
DARE.US Daré Bioscience Inc 20220302 0 1.46 1.505 1.46 1.48 776110 1.48 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220302 0 13.38 14.14 13.23 13.5 95773 13.5 up up correct
DBGI.US Digital Brands Group Inc 20220302 0 1.08 1.15 1.08 1.14 34186 1.14 up up correct
DBGIW.US Digital Brands Group Inc 20220302 0 0.46 0.5005 0.4509 0.5 28898 0.5 up up correct
DBTX.US Decibel Therapeutics Inc 20220302 0 3.64 3.64 3.2 3.44 96126 3.44 down down correct
DBVT.US DBV Technologies S.A 20220302 0 1.29 1.33 1.28 1.3 32105 1.3 up up correct
DBX.US Dropbox Inc 20220302 0 22.76 22.87 22.21 22.77 2632417 22.77 up up correct
DCBO.US Docebo Inc 20220302 0 51.81 51.86 49.42 49.8 100070 49.8 down down correct
DCGO.US DocGo Inc 20220302 0 6.98 7.32 6.94 7.13 285957 7.13 up up correct
DCGOW.US DocGo Inc 20220302 0 1.84 1.9 1.84 1.9 2800 1.9 up up correct
DCOM.US Dime Community Bancshares Inc 20220302 0 32.98 34.29 32.98 33.96 102436 33.96 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20220302 0 24.2 24.7 23.9 23.99 32958 23.99 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20220302 0 7.96 8.17 7.72 7.93 881021 7.93 down down correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220302 0 9.84 9.85 9.84 9.84 41175 9.84
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220302 0 0.6 0.6 0.57 0.57 6952 0.57 down down correct
DCT.US Duck Creek Technologies Inc 20220302 0 23.57 23.9 23.04 23.1 621918 23.1 down down correct
DCTH.US Delcath Systems Inc 20220302 0 6.28 6.32 6.04 6.25 17215 6.25 down down correct
DDOG.US Datadog Inc 20220302 0 159 165.02 153.62 164.48 3363207 164.48 up up correct
DENN.US Denny's Corporation 20220302 0 15.37 15.685 15.2994 15.46 309483 15.46 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20220302 0 0.255 0.2869 0.2506 0.266 2056677 0.266 up up correct
DFH.US Dream Finders Homes Inc 20220302 0 20.85 21.6455 20.82 21.25 150518 21.25 up up correct
DGICA.US Donegal Group Inc 20220302 0 13.37 13.905 13.37 13.77 46267 13.77 up up correct
DGICB.US Donegal Group Inc 20220302 0 13.24 13.42 13.05 13.24 121 13.24
DGII.US Digi International Inc 20220302 0 19.43 20.26 19.26 20.09 168373 20.09 up down incorrect
DGLY.US Digital Ally Inc 20220302 0 1.03 1.05 1.03 1.04 425008 1.04 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20220302 0 9.74 9.74 9.73 9.73 172 9.73 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20220302 0 10.26 10.38 10.24 10.24 4162 10.24 down down correct
DHBC.US DHB Capital Corp 20220302 0 9.74 9.74 9.74 9.74 2013 9.74
DHBCW.US DHB Capital Corp 20220302 0 0.4365 0.4365 0.4096 0.43 16505 0.43 down down correct
DHC.US Diversified Healthcare Trust 20220302 0 2.72 2.84 2.72 2.82 1646367 2.82 up down incorrect
DHCA.US DHC Acquisition Corp 20220302 0 9.73 9.75 9.726 9.726 5866 9.726 down down correct
DHCAW.US DHC Acquisition Corp 20220302 0 0.36 0.36 0.34 0.34 524 0.34 down up incorrect
DHCNI.US DHCNI 20220302 0 18.73 18.7532 18.56 18.57 27117 18.57 down down correct
DHCNL.US Diversified Healthcare Trust 20220302 0 19.93 20.0906 19.76 19.82 20423 19.82 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20220302 0 197 207.24 197 206.9 16373 206.9 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20220302 0 7.19 8.565 6.4901 8 1829686 8 up down incorrect
DICE.US Dice Molecules Holdings LLC 20220302 0 18.58 19.23 17.72 18.85 121370 18.85 up up correct
DIOD.US Diodes Incorporated 20220302 0 86.13 90.24 86.13 89.3 290920 89.3 up up correct
DISAW.US Disruptive Acquisition Corporation I 20220302 0 0.4496 0.4496 0.3809 0.3809 402 0.3809 down up incorrect
DISCA.US Discovery Inc 20220302 0 28.12 29.6 28.12 29.24 7678441 29.24 up up correct
DISCB.US Discovery Inc 20220302 0 29.9862 30 28.4 29.95 3133 29.95 down up incorrect
DISCK.US Discovery Inc 20220302 0 28.19 29.51 28.02 29.13 4210583 29.13 up up correct
DISH.US DISH Network Corporation 20220302 0 31.33 32.16 30.83 30.98 2459888 30.98 down down correct
DJCO.US Daily Journal Corporation 20220302 0 321.2 321.5 315.23 316.99 2950 316.99 down down correct
DKDCW.US Data Knights Acquisition Corp. Warrant 20220302 0 0.2101 0.215 0.2002 0.2053 26241 0.2053 down down correct
DKNG.US DraftKings Inc 20220302 0 23.85 24.15 22.03 23.19 28932584 23.19 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20220302 0 9.8801 9.8801 9.8801 9.8801 290 9.8801
DLHC.US DLH Holdings Corp 20220302 0 17.12 17.83 17.1088 17.59 29593 17.59 up up correct
DLO.US DLocal Limited Class A Common Shares 20220302 0 32.6 33.11 31.41 32.08 899462 32.08 down down correct
DLPN.US Dolphin Entertainment Inc 20220302 0 3.95 4.17 3.7901 4.15 75216 4.15 up up correct
DLTH.US Duluth Holdings Inc 20220302 0 13.72 14.455 13.72 14.36 62487 14.36 up up correct
DLTR.US Dollar Tree Inc 20220302 0 133.25 141.12 131.8793 139.92 4669092 139.92 up up correct
DMAC.US DiaMedica Therapeutics Inc 20220302 0 2.62 2.645 2.54 2.62 15437 2.62
DMLP.US Dorchester Minerals L.P 20220302 0 23.9 24.0337 23.82 23.85 93807 23.85 down down correct
DMRC.US Digimarc Corporation 20220302 0 29.63 30.24 28.61 29.55 79995 29.55 down up incorrect
DMTK.US DermTech Inc 20220302 0 12.41 14.4 12.3 13.53 1182754 13.53 up up correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220302 0 9.85 9.92 9.85 9.86 47334 9.86 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220302 0 9.67 9.67 9.66 9.67 2825 9.67
DNAY.US Codex DNA Inc. Common Stock 20220302 0 9.75 10.37 9.49 10.1 166044 10.1 up up correct
DNLI.US Denali Therapeutics Inc 20220302 0 32.04 32.77 31.57 32.22 345515 32.22 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20220302 0 14.59 15.5 14.59 15.23 1292536 15.23 up down incorrect
DOCU.US DocuSign Inc 20220302 0 117.96 118.15 109.52 114.4 4515386 114.4 down down correct
DOGZ.US Dogness (International) Corporation 20220302 0 3.24 3.41 3.01 3.11 991961 3.11 down down correct
DOMO.US Domo Inc 20220302 0 45.7 49.76 45 47.89 1143850 47.89 up up correct
DOOO.US BRP Inc 20220302 0 70.31 73.48 70.31 73.35 79194 73.35 up up correct
DORM.US Dorman Products Inc 20220302 0 93.63 97.4752 93.63 96.36 158965 96.36 up up correct
DOX.US Amdocs Limited 20220302 0 78.65 80.65 78.57 80.45 450722 80.45 up up correct
DOYU.US DouYu International Holdings Limited 20220302 0 2.15 2.152 1.99 2.09 2726120 2.09 down down correct
DPRO.US Draganfly Inc. Common Shares 20220302 0 1.3 1.35 1.2601 1.29 63104 1.29 down down correct
DRIO.US DarioHealth Corp 20220302 0 7.79 8.622 7.56 7.95 349499 7.95 up up correct
DRRX.US DURECT Corporation 20220302 0 0.6612 0.6987 0.65 0.6701 505500 0.6701 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20220302 0 1.75 1.89 1.69 1.71 97020 1.71 down down correct
DRVN.US Driven Brands Holdings Inc 20220302 0 29.04 29.56 28.73 29 363742 29 down down correct
DSAC.US Duddell Street Acquisition Corp 20220302 0 9.91 9.92 9.91 9.92 1554 9.92 up up correct
DSEY.US Diversey Holdings Ltd 20220302 0 9.36 9.46 8.83 9.36 832254 9.36
DSGN.US Design Therapeutics Inc 20220302 0 14.32 15.16 13.78 15.04 194007 15.04 up up correct
DSGX.US The Descartes Systems Group Inc 20220302 0 70.915 72.295 70.56 71.75 267140 71.75 up up correct
DSKE.US Daseke Inc 20220302 0 12.36 13.04 12.28 12.57 712141 12.57 up down incorrect
DSP.US Viant Technology Inc 20220302 0 8.18 8.21 7.9 7.86 87129 7.86 down down correct
DSWL.US Deswell Industries Inc 20220302 0 3.65 3.88 3.65 3.75 6515 3.75 up up correct
DTEA.US DAVIDsTEA Inc 20220302 0 2.85 2.9899 2.8019 2.9 44792 2.9 up up correct
DTIL.US Precision BioSciences Inc 20220302 0 4.36 4.47 4.25 4.36 390320 4.36
DTOC.US Digital Transformation Opportunities Corp 20220302 0 9.71 9.71 9.71 9.71 7600 9.71
DTOCW.US Digital Transformation Opportunities Corp 20220302 0 0.48 0.48 0.4085 0.4679 1516 0.4679 down up incorrect
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220302 0 10.02 10.02 9.985 9.985 126102 9.985 down up incorrect
DTRTW.US DTRT Health Acquisition Corp. Warrant 20220302 0 0.2889 0.2889 0.2665 0.2889 1960 0.2889
DTSS.US Datasea Inc 20220302 0 2.44 2.66 2.43 2.59 345992 2.59 up up correct
DTST.US Data Storage Corporation 20220302 0 3.43 3.6099 3.28 3.4 384970 3.4 down down correct
DUO.US Fangdd Network Group Ltd 20220302 0 0.386 0.41 0.36 0.3683 294518 0.3683 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20220302 0 83.5 83.5 74.28 76.97 446990 76.97 down down correct
DUOT.US Duos Technologies Group Inc 20220302 0 5.41 5.62 5.41 5.62 6031 5.62 up up correct
DVAX.US Dynavax Technologies Corporation 20220302 0 12.37 12.75 12.14 12.58 1296441 12.58 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220302 0 96.69 101.87 92.41 95.15 8811823 95.15 down up incorrect
DWACW.US Digital World Acquisition Corp. Warrants 20220302 0 27.1 28.26 25.13 25.35 1321592 25.35 down down correct
DWSN.US Dawson Geophysical Company 20220302 0 2.34 2.34 2.3301 2.34 3583 2.34
DXCM.US DexCom Inc 20220302 0 414.74 423.96 410.595 420.08 601234 420.08 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20220302 0 4.1 4.36 4.1 4.27 379443 4.27 up up correct
DXPE.US DXP Enterprises Inc 20220302 0 28.27 29.92 27.985 29.82 39269 29.82 up up correct
DXYN.US The Dixie Group Inc 20220302 0 3.9753 3.9928 3.88 3.89 16031 3.89 down up incorrect
DYAI.US Dyadic International Inc 20220302 0 3.73 3.94 3.705 3.76 31664 3.76 up up correct
DYN.US Dyne Therapeutics Inc 20220302 0 8.56 8.77 8.48 8.69 101275 8.69 up up correct
DYNS.US Dynamics Special Purpose Corp 20220302 0 9.96 9.97 9.89 9.91 14734 9.91 down down correct
DYNT.US Dynatronics Corporation 20220302 0 0.74 0.8032 0.722 0.7594 77641 0.7594 up up correct
DZSI.US DZS Inc 20220302 0 14.37 14.76 14.19 14.58 75360 14.58 up down incorrect
EA.US Electronic Arts Inc 20220302 0 128.24 129.69 127.63 129.26 1641287 129.26 up up correct
EAR.US Eargo Inc 20220302 0 4.84 4.95 4.75 4.77 507115 4.77 down down correct
EAST.US Eastside Distilling Inc 20220302 0 1.02 1.05 0.9863 1.01 21922 1.01 down down correct
EBAC.US European Biotech Acquisition Corp 20220302 0 9.73 9.73 9.73 9.73 6000 9.73
EBACW.US European Biotech Acquisition Corp 20220302 0 0.4113 0.4253 0.4113 0.4226 2001 0.4226 up down incorrect
EBAY.US eBay Inc 20220302 0 54.35 55.45 53.68 55.09 8495865 55.09 up up correct
EBC.US Eastern Bankshares Inc 20220302 0 21.08 21.64 21.08 21.55 645509 21.55 up up correct
EBET.US Esports Technologies Inc 20220302 0 7.4 7.928 7.16 7.4 107852 7.4
EBIX.US Ebix Inc 20220302 0 26.5 28.1 26 27.28 390099 27.28 up up correct
EBMT.US Eagle Bancorp Montana Inc 20220302 0 22.29 22.31 22.12 22.31 1665 22.31 up up correct
EBON.US Ebang International Holdings Inc 20220302 0 1.26 1.315 1.24 1.29 939201 1.29 up up correct
EBTC.US Enterprise Bancorp Inc 20220302 0 39.14 41 39.14 40.7 5862 40.7 up down incorrect
ECOL.US US Ecology Inc 20220302 0 47.55 47.76 47.19 47.38 444173 47.38 down down correct
ECOLW.US US Ecology Inc 20220302 0 4.11 4.35 4.11 4.32 1072 4.32 up up correct
ECOR.US electroCore Inc 20220302 0 0.5412 0.5474 0.5307 0.5353 240525 0.5353 down down correct
ECPG.US Encore Capital Group Inc 20220302 0 65.54 67.43 65.055 66.18 385942 66.18 up up correct
EDAP.US EDAP TMS S.A 20220302 0 7.23 7.49 7.23 7.45 13588 7.45 up up correct
EDIT.US Editas Medicine Inc 20220302 0 17.73 17.938 16.75 17.15 1869961 17.15 down up incorrect
EDNCW.US Endurance Acquisition Corp. Warrant 20220302 0 0.19 0.2785 0.17 0.26 4820 0.26 up up correct
EDRY.US EuroDry Ltd 20220302 0 24.86 26.6032 24.385 26.29 78960 26.29 up down incorrect
EDSA.US Edesa Biotech Inc 20220302 0 3.58 3.585 3.36 3.37 53896 3.37 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20220302 0 1.74 1.83 1.59 1.61 326266 1.61 down down correct
EDUC.US Educational Development Corporation 20220302 0 7.96 8.1 7.895 8 6290 8 up up correct
EEFT.US Euronet Worldwide Inc 20220302 0 113.68 119.01 113.65 118.06 560343 118.06 up down incorrect
EEIQ.US Elite Education Group International Limited 20220302 0 2.3 2.3 2.04 2.09 26729 2.09 down down correct
EFOI.US Energy Focus Inc 20220302 0 1.38 1.38 1.31 1.36 83910 1.36 down down correct
EFSC.US Enterprise Financial Services Corp 20220302 0 47.81 49.78 47.81 49.44 66814 49.44 up up correct
EGAN.US eGain Corporation 20220302 0 11.82 11.97 11.67 11.82 47194 11.82
EGBN.US Eagle Bancorp Inc 20220302 0 57.72 60.32 57.72 59.82 69910 59.82 up up correct
EGLE.US Eagle Bulk Shipping Inc 20220302 0 53.22 55.9124 52.5 55.81 328530 55.81 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20220302 0 2.85 2.87 2.7026 2.8 233792 2.8 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20220302 0 45.06 45.68 44.62 44.86 74509 44.86 down down correct
EH.US EHang Holdings Limited 20220302 0 14.08 14.22 13.13 13.58 556792 13.58 down down correct
EHTH.US eHealth Inc 20220302 0 12.28 12.98 11.51 12.95 1480820 12.95 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20220302 0 4.16 4.235 4.075 4.19 93707 4.19 up up correct
EJFA.US EJF Acquisition Corp 20220302 0 9.89 9.93 9.89 9.91 24449 9.91 up up correct
EJFAW.US EJF Acquisition Corp 20220302 0 1.08 1.09 1.07 1.07 11983 1.07 down down correct
EJH.US E 20220302 0 0.6501 0.66 0.62 0.6428 991736 0.6428 down down correct
EKSO.US Ekso Bionics Holdings Inc 20220302 0 2.57 2.65 2.55 2.57 35740 2.57
ELDN.US Eledon Pharmaceuticals Inc 20220302 0 3.51 3.72 3.51 3.6 35138 3.6 up up correct
ELMS.US Forum Merger III Corp 20220302 0 2.02 2.1281 1.98 2.1 351861 2.1 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20220302 0 0.426 0.4434 0.414 0.4275 98720 0.4275 up up correct
ELSE.US Electro 20220302 0 4.95 5 4.84 4.9 1606 4.9 down down correct
ELTK.US Eltek Ltd 20220302 0 3.8 3.91 3.8 3.8 6038 3.8
ELYS.US Elys Game Technology Corp 20220302 0 2.6 2.6799 2.52 2.57 93052 2.57 down down correct
EM.US Smart Share Global Limited 20220302 0 1.19 1.25 1.15 1.16 69020 1.16 down down correct
EMCF.US Emclaire Financial Corp 20220302 0 29.44 29.44 28 28.12 663 28.12 down down correct
EMKR.US EMCORE Corporation 20220302 0 3.91 3.975 3.83 3.94 476007 3.94 up up correct
EML.US The Eastern Company 20220302 0 24.74 25.08 23.5401 24.62 13464 24.62 down down correct
ENDP.US Endo International plc 20220302 0 2.39 2.39 2.17 2.27 7739821 2.27 down down correct
ENG.US ENGlobal Corporation 20220302 0 1.39 1.58 1.35 1.51 1337238 1.51 up up correct
ENJY.US Enjoy Technology Inc 20220302 0 3.2 3.36 3.0201 3.36 34673 3.36 up up correct
ENJYW.US Enjoy Technology Inc 20220302 0 0.22 0.22 0.1851 0.1998 247085 0.1998 down down correct
ENLV.US Enlivex Therapeutics Ltd 20220302 0 5.21 5.4 5.1701 5.33 31985 5.33 up up correct
ENOB.US Enochian Biosciences Inc 20220302 0 7.29 7.355 7.09 7.25 127781 7.25 down up incorrect
ENPH.US Enphase Energy Inc 20220302 0 169.875 169.875 159.53 163.89 3465084 163.89 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220302 0 1.3 1.346 1.15 1.17 510193 1.17 down down correct
ENSG.US The Ensign Group Inc 20220302 0 83.53 84.76 83.09 84.5 215184 84.5 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20220302 0 69.66 70.475 68.51 69.85 237296 69.85 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220302 0 10.1 10.11 10.06 10.11 184 10.11 up up correct
ENTG.US Entegris Inc 20220302 0 123.94 126.98 121.9 126 1648995 126 up up correct
ENTX.US Entera Bio Ltd 20220302 0 2.2 2.2146 2.03 2.2 50795 2.2
ENVB.US Enveric Biosciences Inc 20220302 0 0.3011 0.305 0.28 0.285 5265739 0.285 down up incorrect
ENVX.US Enovix Corporation 20220302 0 16.31 16.76 16.03 16.44 734710 16.44 up up correct
EOLS.US Evolus Inc 20220302 0 9.09 9.5246 9.03 9.36 270266 9.36 up up correct
EOSE.US Eos Energy Enterprises Inc 20220302 0 2.76 2.76 2.555 2.62 902345 2.62 down down correct
EOSEW.US Eos Energy Enterprises Inc 20220302 0 0.84 0.8401 0.75 0.75 4839 0.75 down down correct
EPAY.US Bottomline Technologies (de) Inc 20220302 0 56.67 56.755 56.66 56.67 604071 56.67
EPHY.US Epiphany Technology Acquisition Corp 20220302 0 9.79 9.79 9.77 9.78 265022 9.78 down down correct
EPHYU.US Epiphany Technology Acquisition Corp 20220302 0 9.875 9.875 9.87 9.87 1433 9.87 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20220302 0 0.3401 0.3402 0.3302 0.3302 9068 0.3302 down up incorrect
EPIX.US ESSA Pharma Inc 20220302 0 8.51 8.53 7.8258 7.94 167485 7.94 down down correct
EPSN.US Epsilon Energy Ltd 20220302 0 6 6.05 5.9654 5.99 28922 5.99 down down correct
EPZM.US Epizyme Inc 20220302 0 1.59 1.71 1.51 1.65 1547634 1.65 up up correct
EQ.US Equillium Inc 20220302 0 3.61 3.695 3.5 3.59 29924 3.59 down down correct
EQBK.US Equity Bancshares Inc 20220302 0 30.43 31.3 29.7929 31.22 22120 31.22 up down incorrect
EQIX.US Equinix Inc. (REIT) 20220302 0 705.44 711.57 699.1 709.46 506800 709.46 up down incorrect
EQOS.US Diginex Limited 20220302 0 1.75 1.775 1.655 1.68 227959 1.68 down up incorrect
ERAS.US Erasca Inc. Common Stock 20220302 0 12.2 12.6 11.95 12.48 424727 12.48 up up correct
ERES.US East Resources Acquisition Company 20220302 0 9.89 9.8902 9.89 9.89 5993 9.89
ERESU.US East Resources Acquisition Company 20220302 0 10.01 10.01 10.01 10.01 3763 10.01
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220302 0 7.6 8.14 7.58 8.12 41153836 8.12 up up correct
ERIE.US Erie Indemnity Company 20220302 0 171.57 177.39 171.57 173.51 127079 173.51 up up correct
ERII.US Energy Recovery Inc 20220302 0 18.77 19.5 18.77 19.33 279747 19.33 up up correct
ERYP.US ERYTECH Pharma S.A 20220302 0 1.62 1.78 1.62 1.68 6990 1.68 up up correct
ESBK.US Elmira Savings Bank 20220302 0 22.855 22.93 22.855 22.88 3408 22.88 up up correct
ESCA.US Escalade Incorporated 20220302 0 13.3886 13.41 13 13.37 13693 13.37 down down correct
ESEA.US Euroseas Ltd 20220302 0 28.32 29.03 28.03 28.55 73397 28.55 up up correct
ESGR.US Enstar Group Limited 20220302 0 278.17 284.05 277.95 283.1 32957 283.1 up up correct
ESGRO.US Enstar Group Limited 20220302 0 26.1299 26.1299 25.97 25.97 4061 25.97 down down correct
ESGRP.US Enstar Group Limited 20220302 0 26.47 26.6245 26.16 26.26 69177 26.26 down down correct
ESLT.US Elbit Systems Ltd 20220302 0 212.6 214.49 210.8433 213.42 47112 213.42 up up correct
ESPR.US Esperion Therapeutics Inc 20220302 0 4.31 4.5 4.17 4.43 917689 4.43 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20220302 0 32.32 32.63 32.32 32.63 2763 32.63 up up correct
ESSA.US ESSA Bancorp Inc 20220302 0 17.97 18.39 17.83 18.35 13555 18.35 up up correct
ESSC.US East Stone Acquisition Corporation 20220302 0 10.48 10.57 10.45 10.45 54500 10.45 down down correct
ESSCR.US East Stone Acquisition Corporation 20220302 0 0.3752 0.3755 0.3752 0.3752 4001 0.3752
ESSCW.US East Stone Acquisition Corporation 20220302 0 0.25 0.3027 0.25 0.2999 56639 0.2999 up up correct
ESTA.US Establishment Labs Holdings Inc 20220302 0 62.25 62.9 58.97 62.43 255315 62.43 up up correct
ET.US PE 20220302 0 24.74 24.74 24.58 24.72 41136 24.72 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20220302 0 9.88 9.89 9.88 9.89 27552 9.89 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20220302 0 9.92 10 9.92 10 4 10 up down incorrect
ETNB.US 89bio Inc 20220302 0 4.43 4.43 4.07 4.24 163787 4.24 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20220302 0 3.71 3.89 3.675 3.85 52495 3.85 up up correct
ETSY.US Etsy Inc 20220302 0 157.99 162.9971 152.83 162.03 3661159 162.03 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20220302 0 1.73 1.77 1.71 1.75 51986 1.75 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220302 0 9.85 9.85 9.85 9.85 19 9.84
EUCRU.US Eucrates Biomedical Acquisition Corp 20220302 0 9.88 9.88 9.88 9.88 3392 9.88
EUCRW.US Eucrates Biomedical Acquisition Corp 20220302 0 0.2322 0.3792 0.2322 0.35 19476 0.35 up up correct
EVBG.US Everbridge Inc 20220302 0 38.29 38.65 36.93 37.98 1794971 37.98 down down correct
EVCM.US EverCommerce Inc. Common Stock 20220302 0 12 12.76 11.52 12.6 292876 12.6 up up correct
EVER.US EverQuote Inc 20220302 0 14.28 14.48 13.79 14.47 226288 14.47 up up correct
EVFM.US Evofem Biosciences Inc 20220302 0 0.505 0.536 0.481 0.5333 2657286 0.5333 up down incorrect
EVGN.US Evogene Ltd 20220302 0 1.34 1.34 1.29 1.31 162790 1.31 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20220302 0 10.14 10.4 9.99 10.39 1638179 10.39 up up correct
EVGOW.US EVgo Equity Warrants 20220302 0 2.7 2.7 2.5 2.6 38888 2.6 down up incorrect
EVK.US Ever 20220302 0 1.63 1.7 1.55 1.7 8852 1.7 up up correct
EVLO.US Evelo Biosciences Inc 20220302 0 3.04 3.1 2.94 3.07 206820 3.07 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20220302 0 0.4703 0.4789 0.4703 0.4703 760 0.4703
EVOJW.US Evo Acquisition Corp 20220302 0 0.4393 0.4394 0.3005 0.3005 5416 0.3005 down down correct
EVOK.US Evoke Pharma Inc 20220302 0 0.61 0.624 0.56 0.6166 44660 0.6166 up up correct
EVOL.US Evolving Systems Inc 20220302 0 1.88 1.88 1.8401 1.86 8041 1.86 down down correct
EVOP.US EVO Payments Inc 20220302 0 22.4 22.8 22.09 22.56 362278 22.56 up down incorrect
EWBC.US East West Bancorp Inc 20220302 0 82.59 86.03 82.51 85.07 1337452 85.07 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20220302 0 11.31 11.9 11.06 11.7 179972 11.7 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20220302 0 15.46 15.51 13.9 14.33 291667 14.33 down up incorrect
EXAS.US Exact Sciences Corporation 20220302 0 75.79 76.48 72.91 75.32 1232130 75.32 down up incorrect
EXC.US Exelon Corporation 20220302 0 42.34 43.025 42.23 42.76 6969730 42.76 up up correct
EXEL.US Exelixis Inc 20220302 0 20.91 21.22 20.68 20.98 2114878 20.98 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20220302 0 22 22.27 19.7 20.3 177878 20.3 down down correct
EXLS.US ExlService Holdings Inc 20220302 0 123.69 125 121.86 123.51 149097 123.51 down up incorrect
EXPD.US Expeditors International of Washington Inc 20220302 0 101.85 104.38 100.74 103.21 1436418 103.21 up up correct
EXPE.US Expedia Group Inc 20220302 0 190.385 195.32 190.24 192.23 3005079 192.23 up up correct
EXPI.US eXp World Holdings Inc 20220302 0 26.71 27.098 26.15 26.82 557914 26.82 up up correct
EXPO.US Exponent Inc 20220302 0 95.08 96.98 95.08 96.22 159873 96.22 up up correct
EXTR.US Extreme Networks Inc 20220302 0 11.04 11.64 11.04 11.61 1742908 11.61 up down incorrect
EYE.US National Vision Holdings Inc 20220302 0 36.32 38.2 36.285 38.1 691354 38.1 up up correct
EYEN.US Eyenovia Inc 20220302 0 2.81 3.11 2.81 3.07 90327 3.07 up up correct
EYES.US Second Sight Medical Products Inc 20220302 0 1.3 1.3 1.26 1.27 147640 1.27 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20220302 0 0.27 0.27 0.27 0.27 1 0.27
EYPT.US EyePoint Pharmaceuticals Inc 20220302 0 9.79 10.01 9.75 9.81 102612 9.81 up up correct
EZGO.US EZGO Technologies Ltd 20220302 0 0.9524 1.005 0.92 0.95 45073 0.95 down down correct
EZPW.US EZCORP Inc 20220302 0 5.85 6.04 5.82 6.04 353788 6.04 up down incorrect
FAMI.US Farmmi Inc 20220302 0 0.1808 0.1911 0.1752 0.1799 45727503 0.1799 down up incorrect
FANG.US Diamondback Energy Inc 20220302 0 140.19 140.225 135.435 136.67 2957717 136.67 down down correct
FANH.US Fanhua Inc 20220302 0 6.83 6.98 6.74 6.8 8722 6.8 down down correct
FARM.US Farmer Bros. Co 20220302 0 5.99 6.15 5.98 6.07 84213 6.07 up up correct
FARO.US FARO Technologies Inc 20220302 0 55.83 57.17 55.72 57.15 90912 57.15 up down incorrect
FAST.US Fastenal Company 20220302 0 51.89 52.91 51.73 52.57 3467362 52.57 up up correct
FAT.US FAT Brands Inc 20220302 0 7.35 7.6898 7.35 7.48 10270 7.48 up down incorrect
FATBP.US FAT Brands Inc 20220302 0 13.4 13.8291 13.161 13.49 20016 13.49 up up correct
FATBW.US FAT Brands Inc 20220302 0 3.51 3.65 3.4001 3.63 2200 3.63 up down incorrect
FATE.US Fate Therapeutics Inc 20220302 0 34.45 35.77 33.78 34.97 955982 34.97 up up correct
FB.US Meta Platforms Inc. 20220302 0 204.775 209.12 202.02 208.11 29127515 208.11 up up correct
FBIO.US Fortress Biotech Inc 20220302 0 1.67 1.67 1.49 1.52 1201021 1.52 down down correct
FBIOP.US Fortress Biotech Inc 20220302 0 24.3488 24.7 23.675 23.9 33060 23.9 down up incorrect
FBIZ.US First Business Financial Services Inc 20220302 0 32.09 32.82 32.09 32.52 8079 32.52 up up correct
FBMS.US The First Bancshares Inc 20220302 0 34.12 35.13 34.07 35.03 55964 35.03 up up correct
FBNC.US First Bancorp 20220302 0 43.13 44.83 43.13 44.49 102655 44.49 up up correct
FBRT.US PE 20220302 0 23.5 23.8613 23.4 23.64 41757 23.64 up up correct
FBRX.US Forte Biosciences Inc 20220302 0 1.28 1.33 1.25 1.31 89175 1.31 up up correct
FCAP.US First Capital Inc 20220302 0 39.59 39.75 39 39.75 626 39.75 up up correct
FCBC.US First Community Bankshares Inc 20220302 0 28.28 29.36 28.28 29.26 18029 29.26 up down incorrect
FCCO.US First Community Corporation 20220302 0 20.5 20.525 20.35 20.5 27497 20.5
FCEL.US FuelCell Energy Inc 20220302 0 6.22 6.25 5.82 6.07 20946355 6.07 down down correct
FCFS.US FirstCash Inc 20220302 0 67.37 70.609 67.1 70.1 370395 70.1 up up correct
FCNCA.US First Citizens BancShares Inc 20220302 0 760.15 782.96 760.15 778.87 103975 778.87 up up correct
FCNCP.US First Citizens BancShares Inc 20220302 0 25.15 25.29 25.0882 25.29 12275 25.29 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20220302 0 4.49 4.5 4.455 4.49 45306 4.49
FCUV.US Focus Universal Inc. Common Stock 20220302 0 9.04 9.4432 8.9 9.34 27657 9.34 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20220302 0 48.96 48.98 48.85 48.85 2302 48.85 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20220302 0 13.75 14.04 13.36 13.64 144572 13.64 down down correct
FDUS.US Fidus Investment Corporation 20220302 0 18.55 18.81 18.55 18.74 221545 18.74 up up correct
FEIM.US Frequency Electronics Inc 20220302 0 9.0571 9.205 9 9.205 850 9.205 up down incorrect
FELE.US Franklin Electric Co. Inc 20220302 0 82.5 84.625 82.5 84.25 102418 84.25 up up correct
FEMY.US Femasys Inc. Common Stock 20220302 0 2.66 2.685 2.1501 2.43 821545 2.43 down down correct
FENC.US Fennec Pharmaceuticals Inc 20220302 0 5.57 5.66 5.51 5.51 29095 5.51 down up incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20220302 0 10.1315 10.15 10.11 10.12 5561 10.12 down down correct
FFBC.US First Financial Bancorp 20220302 0 23.67 24.635 23.67 24.47 207331 24.47 up up correct
FFBW.US FFBW Inc 20220302 0 11.9639 12.2 11.9639 12.01 8177 12.01 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220302 0 7.3 7.3 7.11 7.3 1154 7.3
FFIC.US Flushing Financial Corporation 20220302 0 23.01 24.08 23.01 23.99 135493 23.99 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20220302 0 5.3 5.385 5.16 5.26 1137204 5.26 down down correct
FFIN.US First Financial Bankshares Inc 20220302 0 46.16 48.29 45.8 47.78 361739 47.78 up up correct
FFIV.US F5 Networks Inc 20220302 0 196.54 203.36 196.54 202.64 424875 202.64 up down incorrect
FFNW.US First Financial Northwest Inc 20220302 0 16.66 17.26 16.66 16.93 25796 16.93 up up correct
FFWM.US First Foundation Inc 20220302 0 25.47 26.46 25.47 26.3 218212 26.3 up up correct
FGBI.US First Guaranty Bancshares Inc 20220302 0 21.78 22.295 21.68 21.86 20823 21.86 up up correct
FGBIP.US First Guaranty Bancshares Inc 20220302 0 25.94 26 25.57 25.8 4395 25.8 down down correct
FGEN.US FibroGen Inc 20220302 0 13.61 13.75 13.25 13.39 676634 13.39 down up incorrect
FGF.US FG Financial Group Inc 20220302 0 3.12 3.15 3.0101 3.06 23226 3.06 down up incorrect
FGFPP.US FG Financial Group Inc 20220302 0 22.685 22.685 22.685 22.685 101 22.685
FHB.US First Hawaiian Inc 20220302 0 27.67 28.6 27.52 28.39 491177 28.39 up up correct
FHN.US PF 20220302 0 23.7 23.7 23.2 23.41 21324 23.41 down down correct
FHTX.US Foghorn Therapeutics Inc 20220302 0 10.17 10.17 9.38 10 93902 10 down down correct
FIBK.US First Interstate BancSystem Inc 20220302 0 38.61 39.62 38.41 39.41 880341 39.41 up up correct
FINMU.US Marlin Technology Corporation 20220302 0 9.8801 9.895 9.8801 9.89 1417 9.89 up up correct
FISI.US Financial Institutions Inc 20220302 0 31.24 32.4 31.24 32.19 60830 32.19 up up correct
FISV.US Fiserv Inc 20220302 0 97.55 99.24 96.7 98.74 3962861 98.74 up up correct
FITB.US Fifth Third Bancorp 20220302 0 45.29 46.385 45.055 46.07 8471073 46.07 up up correct
FITBI.US Fifth Third Bancorp 20220302 0 26.53 26.55 26.39 26.45 33819 26.45 down up incorrect
FITBO.US Fifth Third Bancorp 20220302 0 24.73 25 24.6001 24.87 13419 24.87 up up correct
FITBP.US Fifth Third Bancorp 20220302 0 25.87 25.9 25.7207 25.7207 3822 25.7207 down down correct
FIVE.US Five Below Inc 20220302 0 158.71 168.04 157.59 165.67 795227 165.67 up up correct
FIVN.US Five9 Inc 20220302 0 107.31 109.815 105.49 109.07 798832 109.07 up up correct
FIXX.US Homology Medicines Inc 20220302 0 3.59 3.63 3.425 3.59 513288 3.59
FIZZ.US National Beverage Corp 20220302 0 42.97 44.16 42.01 43.93 104919 43.93 up up correct
FKWL.US Franklin Wireless Corp 20220302 0 4.1283 4.1283 3.79 3.81 9433 3.81 down down correct
FLDM.US Fluidigm Corporation 20220302 0 3.69 3.69 3.55 3.63 339827 3.63 down down correct
FLEX.US Flex Ltd 20220302 0 15.88 16.655 15.83 16.6 4697965 16.6 up down incorrect
FLGC.US Flora Growth Corp 20220302 0 2 2.0399 1.92 2.03 398538 2.03 up up correct
FLGT.US Fulgent Genetics Inc 20220302 0 61.25 61.43 57.71 58.89 422989 58.89 down up incorrect
FLIC.US The First of Long Island Corporation 20220302 0 20.71 21.64 20.71 21.47 59201 21.47 up up correct
FLL.US Full House Resorts Inc 20220302 0 8.32 9.02 8.32 8.99 244885 8.99 up up correct
FLMN.US Falcon Minerals Corporation 20220302 0 5.83 5.94 5.77 5.94 761455 5.94 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220302 0 0.24 0.2731 0.2008 0.2731 35754 0.2731 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20220302 0 12.16 12.4782 11.11 11.74 1936335 11.74 down down correct
FLNT.US Fluent Inc 20220302 0 1.4 1.46 1.38 1.46 104227 1.46 up up correct
FLUX.US Flux Power Holdings Inc 20220302 0 2.41 2.4715 2.25 2.28 125872 2.28 down up incorrect
FLWS.US 1 20220302 0 14.97 15.69 14.65 15.41 637444 15.41 up up correct
FLXS.US Flexsteel Industries Inc 20220302 0 20.5 21.78 20.5 21.54 19308 21.54 up up correct
FLYW.US Flywire Corporation 20220302 0 25.83 26.46 25.5 26.26 719913 26.26 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20220302 0 32.49 33.51 31.85 33.49 28393 33.49 up up correct
FMBH.US First Mid Bancshares Inc 20220302 0 39.38 40.85 39.38 40.66 33046 40.66 up up correct
FMIV.US Forum Merger IV Corporation 20220302 0 9.72 9.72 9.72 9.72 1918 9.72
FMNB.US Farmers National Banc Corp 20220302 0 17.11 17.5994 17.1027 17.52 73843 17.52 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20220302 0 9.64 10.385 9.49 9.83 445982 9.83 up up correct
FNCB.US FNCB Bancorp Inc 20220302 0 9.3734 9.6089 9.23 9.51 11101 9.51 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20220302 0 8.39 8.39 7 7.35 70148 7.35 down down correct
FNHC.US FedNat Holding Company 20220302 0 1.21 1.21 1.16 1.17 14674 1.17 down up incorrect
FNKO.US Funko Inc 20220302 0 17.04 17.86 16.9602 17.81 359688 17.81 up up correct
FNLC.US The First Bancorp Inc 20220302 0 29.6185 30.305 29.6185 30.29 14001 30.29 up up correct
FNWB.US First Northwest Bancorp 20220302 0 22.12 23.1997 22.12 22.84 17060 22.84 up up correct
FNWD.US Finward Bancorp Common Stock 20220302 0 45.65 45.65 45.2 45.39 13107 45.39 down up incorrect
FOCS.US Focus Financial Partners Inc 20220302 0 48.23 48.95 47.71 48.31 448498 48.31 up up correct
FOLD.US Amicus Therapeutics Inc 20220302 0 8.25 8.425 8.125 8.31 2527169 8.31 up up correct
FONR.US FONAR Corporation 20220302 0 17.19 17.88 17.1589 17.62 21932 17.62 up up correct
FORA.US Forian Inc 20220302 0 6.52 6.91 6.52 6.84 33887 6.84 up up correct
FORD.US Forward Industries Inc 20220302 0 1.59 1.64 1.55 1.63 36333 1.63 up up correct
FORM.US FormFactor Inc 20220302 0 39.75 41.915 39.73 41.71 292999 41.71 up up correct
FORR.US Forrester Research Inc 20220302 0 50.73 52.63 50.73 52.13 42099 52.13 up up correct
FORTY.US Formula Systems (1985) Ltd 20220302 0 102.99 104.8 102.04 103.8015 2128 103.8015 up up correct
FOSL.US Fossil Group Inc 20220302 0 13.31 13.94 13.16 13.86 747978 13.86 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220302 0 24.83 24.94 24.72 24.9 2906 24.9 up up correct
FOUNU.US Founder SPAC Units 20220302 0 10.24 10.24 10.24 10.24 164 10.24
FOX.US Fox Corporation 20220302 0 37.91 39.78 37.83 39.32 1092039 39.32 up up correct
FOXA.US Fox Corporation 20220302 0 41.38 43.49 41.38 43.09 3763209 43.09 up up correct
FOXF.US Fox Factory Holding Corp 20220302 0 110.6 116.115 110.565 115.54 471178 115.54 up up correct
FPAY.US FlexShopper Inc 20220302 0 1.5501 1.6289 1.51 1.55 13569 1.55 down down correct
FRAF.US Franklin Financial Services Corporation 20220302 0 33.35 33.35 33.1 33.35 381 33.35
FRBA.US First Bank 20220302 0 14.43 14.92 14.43 14.64 23528 14.64 up up correct
FRBK.US Republic First Bancorp Inc 20220302 0 5.09 5.245 5.05 5.17 213379 5.17 up up correct
FREE.US Whole Earth Brands Inc 20220302 0 9.15 9.42 9.13 9.25 175452 9.25 up down incorrect
FREEW.US FREEW 20220302 0 0.74 0.74 0.66 0.7199 58291 0.7199 down down correct
FREQ.US Frequency Therapeutics Inc 20220302 0 2.77 2.87 2.71 2.81 130513 2.81 up up correct
FRG.US Franchise Group Inc 20220302 0 41.02 43.16 40.85 42.67 270350 42.67 up up correct
FRGI.US Fiesta Restaurant Group Inc 20220302 0 10.14 10.434 9.99 10.32 67644 10.32 up down incorrect
FRHC.US Freedom Holding Corp 20220302 0 61.11 61.9 60.45 61.31 304375 61.31 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20220302 0 10.07 10.09 10.07 10.07 5261 10.07
FRLN.US Freeline Therapeutics Holdings plc 20220302 0 1.06 1.1 1.03 1.1 50251 1.1 up up correct
FRME.US First Merchants Corporation 20220302 0 42.78 44.45 42.78 43.92 234530 43.92 up up correct
FROG.US JFrog Ltd 20220302 0 24.74 24.74 23.13 24.23 833750 24.23 down down correct
FRON.US Frontier Acquisition Corp 20220302 0 9.73 9.74 9.72 9.74 11613 9.74 up down incorrect
FRONU.US Frontier Acquisition Corp 20220302 0 9.85 9.85 9.85 9.83 514 9.83 down down correct
FRONW.US Frontier Acquisition Corp 20220302 0 0.6557 0.6657 0.6524 0.653 28131 0.653 down down correct
FRPH.US FRP Holdings Inc 20220302 0 56.38 58.11 56.38 58.06 9239 58.06 up down incorrect
FRPT.US Freshpet Inc 20220302 0 109.31 110.4 104.75 107.59 894316 107.59 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20220302 0 9.8 9.81 9.79 9.79 300995 9.79 down down correct
FRSGW.US First Reserve Sustainable Growth Corp 20220302 0 0.44 0.44 0.394 0.42 17928 0.42 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20220302 0 19.5 19.99 18.225 18.93 1512386 18.93 down down correct
FRST.US Primis Financial Corp 20220302 0 14.2 14.72 14.2 14.55 30274 14.55 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20220302 0 1.18 1.22 1.1502 1.185 680348 1.185 up up correct
FRTA.US Forterra Inc 20220302 0 23.51 23.6 23.48 23.56 220871 23.56 up up correct
FRWAW.US PWP Forward Acquisition Corp. I 20220302 0 0.25 0.4452 0.2155 0.4 3477 0.4 up up correct
FSBC.US Five Star Bancorp 20220302 0 29.8 30.5599 29.11 30.09 25106 30.09 up up correct
FSBW.US FS Bancorp Inc 20220302 0 31.25 32.06 31.25 31.99 9329 31.99 up up correct
FSEA.US First Seacoast Bancorp 20220302 0 10.15 10.16 10.06 10.13 47544 10.13 down down correct
FSFG.US First Savings Financial Group Inc 20220302 0 25.646 25.646 25.3112 25.49 1541 25.49 down down correct
FSLR.US First Solar Inc 20220302 0 65.84 69.64 63.01 69.51 8280554 69.51 up up correct
FSRX.US FinServ Acquisition Corp. II 20220302 0 9.75 9.75 9.75 9.75 2013 9.75
FSTR.US L.B. Foster Company 20220302 0 14.9 15.3277 14.71 14.82 13604 14.82 down down correct
FSTX.US F 20220302 0 3 3.05 2.93 3 91020 3
FSV.US FirstService Corporation 20220302 0 142.07 144.39 140 143.47 50585 143.47 up up correct
FTAA.US FTAC Athena Acquisition Corp 20220302 0 9.73 9.735 9.72 9.735 383035 9.735 up up correct
FTAAW.US FTAC Athena Acquisition Corp 20220302 0 0.4882 0.4882 0.4881 0.4881 1400 0.4881 down down correct
FTAI.US PC 20220302 0 25.25 25.45 25.24 25.45 20546 25.45 up up correct
FTCI.US FTC Solar Inc 20220302 0 4.67 4.67 4.17 4.49 1178026 4.49 down down correct
FTCV.US Fintech Acquisition Corp. V 20220302 0 9.89 9.92 9.865 9.88 231462 9.88 down down correct
FTCVU.US Fintech Acquisition Corp. V 20220302 0 10.15 10.15 10.13 10.15 112412 10.15
FTCVW.US Fintech Acquisition Corp. V 20220302 0 0.881 0.92 0.8112 0.825 343980 0.825 down down correct
FTDR.US Frontdoor Inc 20220302 0 30.11 30.56 29.9 30.25 1339541 30.25 up up correct
FTEK.US Fuel Tech Inc 20220302 0 1.29 1.3558 1.23 1.25 227787 1.25 down down correct
FTFT.US Future FinTech Group Inc 20220302 0 0.7902 0.84 0.761 0.821 293945 0.821 up up correct
FTHM.US Fathom Holdings Inc 20220302 0 13.07 13.07 12.31 12.85 37988 12.85 down down correct
FTNT.US Fortinet Inc 20220302 0 339.65 346.85 332.37 344.81 1173264 344.81 up up correct
FULC.US Fulcrum Therapeutics Inc 20220302 0 11.19 11.295 10.61 11.1 235039 11.1 down down correct
FULT.US Fulton Financial Corporation 20220302 0 17.4 17.925 17.32 17.82 2961513 17.82 up up correct
FULTP.US Fulton Financial Corporation 20220302 0 23.71 23.85 23.6 23.68 51106 23.68 down down correct
FUNC.US First United Corporation 20220302 0 23.55 23.57 23.06 23.06 4548 23.06 down down correct
FUND.US Sprott Focus Trust Inc 20220302 0 8.54 8.69 8.54 8.69 20593 8.69 up up correct
FUSB.US First US Bancshares Inc 20220302 0 10.9 10.95 10.85 10.9 3990 10.9
FUSN.US Fusion Pharmaceuticals Inc 20220302 0 7.5 7.67 7.2 7.5 351835 7.5
FUTU.US Futu Holdings Limited 20220302 0 41.27 41.385 38.5 39.24 2956772 39.24 down down correct
FUV.US Arcimoto Inc 20220302 0 6.86 7.2163 6.61 6.94 1026317 6.94 up down incorrect
FVCB.US FVCBankcorp Inc 20220302 0 20.61 20.95 20.5 20.76 20914 20.76 up up correct
FVE.US Five Star Senior Living Inc 20220302 0 0 0 0 0 0 0
FWAC.US Fifth Wall Acquisition Corp. III 20220302 0 9.72 9.75 9.68 9.75 1240854 9.75 up up correct
FWBI.US First Wave BioPharma Inc 20220302 0 1.16 1.24 1.15 1.17 80089 1.17 up up correct
FWONA.US Formula One Group 20220302 0 55.26 56.73 55.24 56.2 100779 56.2 up up correct
FWONK.US Formula One Group 20220302 0 58.94 61.2 58.94 60.67 1197277 60.67 up up correct
FWRD.US Forward Air Corporation 20220302 0 100.82 104.4267 100.565 103.01 92024 103.01 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220302 0 14.11 14.835 13.6 14.19 180724 14.19 up down incorrect
FXNC.US First National Corporation 20220302 0 21.45 21.45 21.07 21.45 283 21.45
FYBR.US Frontier Communications Parent Inc 20220302 0 26.77 27.47 26.5 27.01 435539 27.01 up up correct
GABC.US German American Bancorp Inc 20220302 0 38.68 39.93 38.45 39.62 36508 39.62 up up correct
GAIA.US Gaia Inc 20220302 0 6.4 6.73 6.38 6.49 33338 6.49 up up correct
GAIN.US Gladstone Investment Corporation 20220302 0 14.8 15.17 14.8 15 62894 15 up up correct
GALT.US Galectin Therapeutics Inc 20220302 0 1.86 1.91 1.78 1.83 103962 1.83 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220302 0 10.44 10.495 9.95 10.01 44506 10.01 down down correct
GAMC.US Golden Arrow Merger Corp 20220302 0 9.72 9.74 9.72 9.74 29 9.74 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20220302 0 2.64 2.9771 2.46 2.94 64376 2.94 up up correct
GAN.US GAN Limited 20220302 0 6.25 6.34 6.0769 6.14 227768 6.14 down down correct
GANX.US Gain Therapeutics Inc 20220302 0 3.95 4.02 3.61 3.87 51425 3.87 down up incorrect
GASS.US StealthGas Inc 20220302 0 2.29 2.3 2.22 2.26 83332 2.26 down down correct
GBCI.US Glacier Bancorp Inc 20220302 0 53.7 56.125 53.25 55.74 388439 55.74 up up correct
GBDC.US Golub Capital BDC Inc 20220302 0 15.73 15.8 15.69 15.72 1017386 15.72 down down correct
GBIO.US Generation Bio Co 20220302 0 4.97 4.97 4.65 4.78 335711 4.78 down down correct
GBLI.US Global Indemnity Group LLC 20220302 0 26.03 26.03 26.03 26.03 185 26.03
GBNY.US Generations Bancorp NY Inc 20220302 0 11.77 11.79 11.74 11.76 912 11.76 down up incorrect
GBOX.US GreenBox POS 20220302 0 3.47 3.47 3.26 3.29 238975 3.29 down down correct
GBRGR.US Goldenbridge Acquisition Limited 20220302 0 0.22 0.22 0.195 0.195 1651 0.195 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20220302 0 0.08 0.08 0.0768 0.0768 900 0.0768 down down correct
GBS.US GBS Inc 20220302 0 0.6426 0.75 0.5726 0.7042 7320876 0.7042 up up correct
GBT.US Global Blood Therapeutics Inc 20220302 0 29.85 29.85 28.45 28.94 1034568 28.94 down down correct
GCBC.US Greene County Bancorp Inc 20220302 0 40.68 41.26 40.12 40.85 15260 40.85 up down incorrect
GCMG.US GCM Grosvenor Inc 20220302 0 10.08 10.458 10.08 10.44 452874 10.44 up up correct
GCMGW.US GCM Grosvenor Inc 20220302 0 1.39 1.5 1.39 1.49 52696 1.49 up up correct
GDEN.US Golden Entertainment Inc 20220302 0 55.15 56.71 53.485 56.71 530919 56.71 up up correct
GDRX.US GoodRx Holdings Inc 20220302 0 16.88 16.95 15.53 15.56 11774358 15.56 down down correct
GDS.US GDS Holdings Limited 20220302 0 45.64 46.23 42.9 44.64 1132698 44.64 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20220302 0 10.78 11.65 10.74 11.45 1275478 11.45 up up correct
GECC.US Great Elm Capital Corporation 20220302 0 14.68 14.8443 14.68 14.75 21571 14.75 up up correct
GECCN.US Great Elm Capital 20220302 0 25.28 25.2999 25.25 25.2999 1656 25.2999 up up correct
GEG.US Great Elm Group Inc 20220302 0 1.83 1.92 1.83 1.92 1672 1.92 up up correct
GENC.US Gencor Industries Inc 20220302 0 10.38 10.38 10.18 10.25 7192 10.25 down up incorrect
GENE.US Genetic Technologies Limited 20220302 0 2.07 2.0749 2.04 2.05 29453 2.05 down up incorrect
GEOS.US Geospace Technologies Corporation 20220302 0 6.32 7.23 6.195 6.9 233453 6.9 up up correct
GERN.US Geron Corporation 20220302 0 1.08 1.12 1.05 1.06 1389330 1.06 down down correct
GEVO.US Gevo Inc 20220302 0 3.62 3.645 3.5 3.58 5471114 3.58 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220302 0 0.5851 0.635 0.54 0.61 3730143 0.61 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20220302 0 0.25 0.25 0.24 0.24 2252 0.24 down down correct
GFED.US Guaranty Federal Bancshares Inc 20220302 0 31.69 32.35 31.38 32.35 4297 32.35 up up correct
GGAL.US Grupo Financiero Galicia S.A 20220302 0 9.7 10.048 9.7 9.89 722029 9.89 up up correct
GGMC.US Glenfarne Merger Corp 20220302 0 9.72 9.73 9.7175 9.73 3116 9.73 up up correct
GGMCW.US Glenfarne Merger Corp 20220302 0 0.26 0.26 0.24 0.24 95600 0.24 down down correct
GGPI.US Gores Guggenheim Inc 20220302 0 10.89 11.1 10.83 11.06 1856631 11.06 up up correct
GGPIW.US Gores Guggenheim Inc 20220302 0 3.3178 3.4 3.03 3.18 153500 3.18 down down correct
GH.US Guardant Health Inc 20220302 0 66.04 66.645 63.135 65.73 845819 65.73 down up incorrect
GHACU.US Gaming & Hospitality Acquisition Corp 20220302 0 9.9 9.9 9.89 9.89 321 9.89 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20220302 0 16.33 16.885 15.66 16.62 12676 16.62 up up correct
GHSI.US Guardion Health Sciences Inc 20220302 0 0.3701 0.4 0.2363 0.241 99603238 0.241 down down correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220302 0 9.79 9.8 9.79 9.8 4781 9.8 up up correct
GIFI.US Gulf Island Fabrication Inc 20220302 0 3.77 3.8 3.69 3.8 9584 3.8 up up correct
GIGM.US GigaMedia Limited 20220302 0 1.96 1.97 1.9 1.9 25426 1.9 down down correct
GIII.US G 20220302 0 26.59 28.37 26.51 28.11 398054 28.11 up down incorrect
GIIX.US Gores Holdings VIII Inc 20220302 0 10.005 10.05 9.93 9.93 39985 9.93 down up incorrect
GIIXW.US Gores Holdings VIII Inc 20220302 0 1.16 1.26 1.12 1.14 24628 1.14 down down correct
GILD.US Gilead Sciences Inc 20220302 0 60.44 61.505 60.2 61.24 14341248 61.24 up up correct
GILT.US Gilat Satellite Networks Ltd 20220302 0 8.18 8.475 8.14 8.46 214877 8.46 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20220302 0 7.47 7.47 7.07 7.07 13429 7.07 down down correct
GIW.US Giginternational1 Inc 20220302 0 9.96 9.98 9.96 9.96 3515 9.96
GLAD.US Gladstone Capital Corporation 20220302 0 10.7 10.97 10.7 10.85 76440 10.85 up down incorrect
GLAQ.US Globis Acquisition Corp 20220302 0 10.18 10.1899 10.18 10.1899 2013 10.1899 up up correct
GLAQU.US Globis Acquisition Corp 20220302 0 10.6201 10.627 10.62 10.62 4300 10.62 down down correct
GLAQW.US Globis Acquisition Corp 20220302 0 0.4801 0.53 0.48 0.52 29165 0.52 up up correct
GLBE.US Global 20220302 0 39.55 40.22 36.37 38.11 1105261 38.11 down down correct
GLBLW.US Cartesian Growth Corporation 20220302 0 0.5999 0.6 0.5584 0.5999 100354 0.5999
GLBS.US Globus Maritime Limited 20220302 0 2.1 2.1 2 2.09 125350 2.09 down down correct
GLBZ.US Glen Burnie Bancorp 20220302 0 12.25 12.3912 12.02 12.3912 3635 12.3912 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20220302 0 14.03 14.57 14.03 14.5 184625 14.5 up down incorrect
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220302 0 10.01 10.01 10.01 10.01 411 10.01
GLEEW.US Gladstone Acquisition Corp. Warrant 20220302 0 0.3998 0.3998 0.39 0.39 1600 0.39 down down correct
GLG.US TD Holdings Inc 20220302 0 0.237 0.255 0.221 0.2395 1442957 0.2395 up up correct
GLHA.US Glass Houses Acquisition Corp 20220302 0 9.72 9.73 9.72 9.73 427 9.73 up down incorrect
GLHAW.US Glass Houses Acquisition Corp 20220302 0 0.44 0.44 0.35 0.35 116636 0.35 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20220302 0 1.49 1.66 1.47 1.65 273815 1.65 up up correct
GLNG.US Golar LNG Limited 20220302 0 17.83 18.31 17.6 18.14 1633951 18.14 up up correct
GLPG.US Galapagos NV 20220302 0 65.64 65.83 64.388 64.44 304763 64.44 down down correct
GLPI.US Gaming and Leisure Properties Inc 20220302 0 45.13 46.31 45.09 46.21 1191875 46.21 up up correct
GLRE.US Greenlight Capital Re Ltd 20220302 0 7.18 7.51 7.18 7.51 124393 7.51 up up correct
GLSI.US Greenwich LifeSciences Inc 20220302 0 19.38 20.5 18.65 20.14 48956 20.14 up up correct
GLSPT.US Global SPAC Partners Co 20220302 0 10.0699 10.07 10.05 10.05 15987 10.05 down down correct
GLSPW.US Global SPAC Partners Co 20220302 0 0.33 0.33 0.2601 0.2601 5420 0.2601 down up incorrect
GLTO.US Galecto Inc 20220302 0 1.84 1.8692 1.71 1.82 82751 1.82 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220302 0 13.47 13.98 13.47 13.85 248119 13.85 up up correct
GLYC.US GlycoMimetics Inc 20220302 0 1.27 1.37 1.24 1.36 274739 1.36 up up correct
GMBL.US Esports Entertainment Group Inc 20220302 0 0.85 0.8596 0.795 0.8532 1446010 0.8532 up up correct
GMBLW.US Esports Entertainment Group Inc 20220302 0 0.4499 0.4499 0.295 0.3498 26708 0.3498 down up incorrect
GMBT.US Queen's Gambit Growth Capital 20220302 0 0 0 0 9.92 11375 9.92 up down incorrect
GMBTU.US Queen's Gambit Growth Capital 20220302 0 10.065 10.065 10.03 10.03 400 10.03 down down correct
GMDA.US Gamida Cell Ltd 20220302 0 3.9 3.95 3.5381 3.67 416864 3.67 down down correct
GMTX.US Gemini Therapeutics Inc 20220302 0 1.3 1.41 1.21 1.4 1090267 1.4 up up correct
GNCA.US Genocea Biosciences Inc 20220302 0 0.9625 1 0.95 0.981 32814 0.981 up up correct
GNFT.US Genfit SA 20220302 0 3.79 3.925 3.79 3.87 4595 3.87 up up correct
GNLN.US Greenlane Holdings Inc 20220302 0 0.54 0.5699 0.525 0.5385 492520 0.5385 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20220302 0 8.63 8.76 8.045 8.45 699174 8.45 down down correct
GNPX.US Genprex Inc 20220302 0 2.37 2.49 2.1841 2.2 1032352 2.2 down down correct
GNSS.US Genasys Inc 20220302 0 3.24 3.38 3.18 3.3 74543 3.3 up up correct
GNTX.US Gentex Corporation 20220302 0 28.86 30.09 28.77 29.81 1298822 29.81 up up correct
GNTY.US Guaranty Bancshares Inc 20220302 0 35.33 36.45 35.33 36.04 12553 36.04 up up correct
GNUS.US Genius Brands International Inc 20220302 0 0.8565 0.89 0.8427 0.8853 2219003 0.8853 up up correct
GO.US Grocery Outlet Holding Corp 20220302 0 27.51 27.81 26.52 27.23 2018365 27.23 down down correct
GOCO.US GoHealth Inc 20220302 0 1.458 1.531 1.21 1.33 18029313 1.33 down down correct
GOEV.US Canoo Inc 20220302 0 5.56 5.605 5.28 5.59 2076208 5.59 up up correct
GOEVW.US Canoo Holdings Ltd 20220302 0 1.4 1.4 1.24 1.355 40237 1.355 down up incorrect
GOGL.US Golden Ocean Group Limited 20220302 0 11.47 12.19 11.32 12.15 4852088 12.15 up down incorrect
GOGO.US Gogo Inc 20220302 0 13.4 13.75 13.31 13.66 542970 13.66 up up correct
GOOD.US Gladstone Commercial Corporation 20220302 0 21.3 21.69 21.3 21.66 243036 21.66 up up correct
GOODN.US Gladstone Commercial Corporation 20220302 0 25.352 25.86 25.3363 25.38 5829 25.38 up up correct
GOOG.US Alphabet Inc 20220302 0 2692.1699 2712.3101 2668.76 2695.03 1188840 2695.03 up up correct
GOOGL.US Alphabet Inc 20220302 0 2692.5601 2705.0159 2661.4309 2691.4299 1171808 2691.4299 down down correct
GOSS.US Gossamer Bio Inc 20220302 0 9.15 9.41 8.95 9.26 365700 9.26 up up correct
GOVX.US GeoVax Labs Inc 20220302 0 1.74 1.7653 1.65 1.71 79928 1.71 down up incorrect
GP.US GreenPower Motor Company Inc 20220302 0 6.62 6.665 6.2 6.37 94953 6.37 down down correct
GPP.US Green Plains Partners LP 20220302 0 13.39 13.98 13.39 13.87 137089 13.87 up up correct
GPRE.US Green Plains Inc 20220302 0 33.74 34.425 33.23 34.13 701953 34.13 up up correct
GPRO.US GoPro Inc 20220302 0 8.46 8.81 8.41 8.72 2863232 8.72 up up correct
GRAY.US Graybug Vision Inc 20220302 0 1.31 1.36 1.29 1.32 17988 1.32 up down incorrect
GRBK.US Green Brick Partners Inc 20220302 0 23.4 24.35 22.95 23.91 756000 23.91 up up correct
GRCL.US Gracell Biotechnologies Inc 20220302 0 3.37 3.545 3.23 3.39 68071 3.39 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220302 0 22.45 22.45 22.3 22.35 4494 22.35 down down correct
GRFS.US Grifols S.A 20220302 0 12.52 12.83 12.5 12.73 950664 12.73 up down incorrect
GRIL.US Muscle Maker Inc 20220302 0 0.54 0.65 0.46 0.4671 11936320 0.4671 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20220302 0 25.06 27.01 25.04 26.75 686498 26.75 up up correct
GRMN.US Garmin Ltd 20220302 0 110.03 115.21 110 113.91 2915864 113.91 up up correct
GRNQ.US Greenpro Capital Corp 20220302 0 0.42 0.44 0.4099 0.4385 259195 0.4385 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20220302 0 1.05 1.08 1.04 1.05 42621 1.05
GROW.US U.S. Global Investors Inc 20220302 0 5.46 5.54 5.29 5.34 71398 5.34 down up incorrect
GRPN.US Groupon Inc 20220302 0 19.69 20.05 18.62 19.24 2065806 19.24 down down correct
GRTS.US Gritstone bio Inc 20220302 0 4.9 4.95 4.77 4.8 1031151 4.8 down down correct
GRTX.US Galera Therapeutics Inc 20220302 0 2.12 2.28 2.05 2.16 505663 2.16 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20220302 0 7.88 7.88 7.58 7.78 2406638 7.78 down down correct
GRVI.US Grove Inc. Common Stock 20220302 0 4.73 4.85 4.72 4.84 48983 4.84 up up correct
GRVY.US Gravity Co. Ltd 20220302 0 49.65 49.68 47.07 49.44 15017 49.44 down down correct
GRWG.US GrowGeneration Corp 20220302 0 8.23 8.36 7.72 8.27 2062543 8.27 up up correct
GSAQW.US Global Synergy Acquisition Corp 20220302 0 0.2001 0.2002 0.2001 0.2001 18228 0.2001
GSBC.US Great Southern Bancorp Inc 20220302 0 60.36 62.375 60.36 62.1 34835 62.1 up down incorrect
GSEV.US Gores Holdings VII Inc 20220302 0 9.75 9.77 9.75 9.77 109798 9.77 up up correct
GSHD.US Goosehead Insurance Inc 20220302 0 78.77 81.6 75.3001 77.29 335453 77.29 down down correct
GSIT.US GSI Technology Inc 20220302 0 4.06 4.18 3.99 4.1 7252 4.1 up down incorrect
GSKY.US GreenSky Inc 20220302 0 9.62 9.93 9.59 9.9 1974830 9.9 up up correct
GSM.US Ferroglobe PLC 20220302 0 7.45 7.79 7.22 7.42 1903113 7.42 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20220302 0 1.09 1.1 1.04 1.0709 398969 1.0709 down up incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20220302 0 0.066 0.0664 0.0626 0.0626 52633 0.0626 down down correct
GT.US The Goodyear Tire & Rubber Company 20220302 0 14.69 15.44 14.67 15.21 7153448 15.21 up down incorrect
GTBP.US GT Biopharma Inc 20220302 0 2.98 3.133 2.91 3.11 114397 3.11 up up correct
GTEC.US Greenland Technologies Holding Corporation 20220302 0 4.98 5.28 4.98 5.13 23577 5.13 up up correct
GTH.US Genetron Holdings Limited 20220302 0 3.34 3.34 3.18 3.18 237081 3.18 down down correct
GTHX.US G1 Therapeutics Inc 20220302 0 10.14 10.2 9.845 9.94 419125 9.94 down down correct
GTIM.US Good Times Restaurants Inc 20220302 0 4.12 4.23 4.02 4.02 18040 4.02 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20220302 0 54.78 56.14 52.4 55.48 488238 55.48 up down incorrect
GTPA.US Gores Technology Partners Inc 20220302 0 9.78 9.78 9.78 9.78 18 9.78
GTPBW.US Gores Technology Partners II Inc 20220302 0 0.8 0.8 0.72 0.72 76593 0.72 down up incorrect
GTX.US Garrett Motion Inc 20220302 0 6.88 7.2 6.8556 6.92 156522 6.92 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220302 0 7.99 8.06 7.85 7.99 33886 7.99
GTYH.US GTY Technology Holdings Inc 20220302 0 4.16 4.16 3.76 4.01 366778 4.01 down down correct
GURE.US Gulf Resources Inc 20220302 0 4.62 4.71 4.4201 4.69 5228 4.69 up up correct
GVP.US GSE Systems Inc 20220302 0 1.43 1.53 1.39 1.47 69374 1.47 up up correct
GWGH.US GWG Holdings Inc 20220302 0 5.17 5.29 4.7 4.7 57279 4.7 down down correct
GWRS.US Global Water Resources Inc 20220302 0 15.26 15.7793 15.25 15.73 19679 15.73 up up correct
GXIIW.US GX Acquisition Corp. II 20220302 0 0.35 0.3501 0.35 0.35 300 0.35
HA.US Hawaiian Holdings Inc 20220302 0 18.69 19.02 18.428 18.71 1017150 18.71 up up correct
HAAC.US Health Assurance Acquisition Corp 20220302 0 9.81 9.81 9.8001 9.81 13995 9.81
HAACU.US Health Assurance Acquisition Corp 20220302 0 9.9 9.95 9.9 9.93 1041 9.93 up up correct
HAACW.US Health Assurance Acquisition Corp 20220302 0 0.5 0.511 0.4876 0.51 15736 0.51 up up correct
HAFC.US Hanmi Financial Corporation 20220302 0 24.67 25.91 24.64 25.63 127249 25.63 up up correct
HAIN.US The Hain Celestial Group Inc 20220302 0 35.82 36.42 35.67 36.09 1021276 36.09 up up correct
HALL.US Hallmark Financial Services Inc 20220302 0 3.88 4.03 3.88 3.95 47328 3.95 up up correct
HALO.US Halozyme Therapeutics Inc 20220302 0 35.86 36.37 35.39 36 509145 36 up up correct
HAPP.US Happiness Biotech Group Limited 20220302 0 0.3511 0.44 0.3511 0.3998 813453 0.3998 up up correct
HARP.US Harpoon Therapeutics Inc 20220302 0 4.1 4.83 4.08 4.65 2177072 4.65 up up correct
HAS.US Hasbro Inc 20220302 0 94.89 97.3 94.83 96.77 616046 96.77 up up correct
HAYN.US Haynes International Inc 20220302 0 36.13 38.28 36.13 38.2 47409 38.2 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20220302 0 14.56 15.19 14.55 15.09 11987932 15.09 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20220302 0 24.98 25.06 24.98 25.02 11621 25.02 up down incorrect
HBCP.US Home Bancorp Inc 20220302 0 38.29 39.515 38.29 39.47 12341 39.47 up up correct
HBIO.US Harvard Bioscience Inc 20220302 0 5.54 5.54 5.4 5.41 145169 5.41 down down correct
HBNC.US Horizon Bancorp Inc 20220302 0 19.5 20.61 19.5 20.54 122322 20.54 up up correct
HBP.US Huttig Building Products Inc 20220302 0 9.26 9.79 9.26 9.74 118458 9.74 up up correct
HBT.US HBT Financial Inc 20220302 0 18.74 19.38 18.74 19.22 13752 19.22 up down incorrect
HCAR.US Healthcare Services Acquisition Corporation 20220302 0 9.8 9.8 9.77 9.78 2868 9.78 down down correct
HCARW.US Healthcare Services Acquisition Corporation 20220302 0 0.3999 0.3999 0.36 0.3859 7141 0.3859 down down correct
HCAT.US Health Catalyst Inc 20220302 0 27.12 28.17 25.2712 27.54 738755 27.54 up up correct
HCCC.US Healthcare Capital Corp 20220302 0 10.58 10.97 10.3 10.87 17420 10.87 up up correct
HCCCU.US Healthcare Capital Corp 20220302 0 10.3 10.3 10.3 10.3 145 10.3
HCCCW.US Healthcare Capital Corp 20220302 0 0.425 0.43 0.3621 0.4151 78904 0.4151 down up incorrect
HCCI.US Heritage 20220302 0 27.98 29.86 27.98 29.65 70347 29.65 up down incorrect
HCDI.US Harbor Custom Development Inc 20220302 0 2.2 2.2 2.0777 2.12 16096 2.12 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220302 0 13.98 13.98 13.8 13.97 4796 13.97 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20220302 0 0.3621 0.3621 0.349 0.3558 13165 0.3558 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20220302 0 9.79 9.79 9.77 9.77 70062 9.77 down up incorrect
HCICU.US Hennessy Capital Investment Corp. V 20220302 0 9.87 9.8742 9.87 9.87 877 9.87
HCII.US Hudson Executive Investment Corp. II 20220302 0 9.77 9.77 9.76 9.76 2 9.76 down down correct
HCKT.US The Hackett Group Inc 20220302 0 20.02 20.69 20.02 20.6 72671 20.6 up up correct
HCM.US HUTCHMED (China) Limited 20220302 0 26.88 27.73 25.89 26.19 244595 26.19 down down correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220302 0 9.9201 9.9201 9.92 9.92 1692 9.92 down down correct
HCSG.US Healthcare Services Group Inc 20220302 0 15.67 15.871 15.57 15.59 500869 15.59 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220302 0 1.14 1.14 1.03 1.05 23403 1.05 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20220302 0 2.16 2.2 2.12 2.18 12179 2.18 up up correct
HDSN.US Hudson Technologies Inc 20220302 0 4.01 4.21 4.01 4.16 197327 4.16 up up correct
HEAR.US Turtle Beach Corporation 20220302 0 21.07 22.66 20.64 22.55 714147 22.55 up up correct
HEES.US H&E Equipment Services Inc 20220302 0 40.27 42.99 40.27 42.67 175103 42.67 up up correct
HELE.US Helen of Troy Limited 20220302 0 204.12 211.21 203.925 208.51 88446 208.51 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20220302 0 1.2 1.26 1.16 1.25 517118 1.25 up up correct
HEPS.US D 20220302 0 1.79 1.8 1.71 1.72 583160 1.72 down down correct
HERA.US FTAC Hera Acquisition Corp 20220302 0 9.75 9.75 9.73 9.73 2079 9.73 down down correct
HERAW.US FTAC Hera Acquisition Corp 20220302 0 0.5399 0.5399 0.4775 0.4875 128178 0.4875 down down correct
HEXO.US HEXO Corp. Common Shares 20220302 0 0.5444 0.576 0.5339 0.5732 2627457 0.5732 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220302 0 21.46 21.75 20.88 20.95 899 20.95 down down correct
HFFG.US HF Foods Group Inc 20220302 0 5.92 6.49 5.915 6.21 103956 6.21 up up correct
HFWA.US Heritage Financial Corporation 20220302 0 25.58 26.52 25.58 26.27 181573 26.27 up down incorrect
HGBL.US Heritage Global Inc 20220302 0 1.52 1.64 1.51 1.55 6034 1.55 up up correct
HGEN.US Humanigen Inc 20220302 0 2.33 2.51 2.15 2.43 1902713 2.43 up up correct
HGSH.US China HGS Real Estate Inc 20220302 0 2.9 3.05 2.89 2.97 28184 2.97 up up correct
HIBB.US Hibbett Inc 20220302 0 45.99 48.56 44.73 47.86 448291 47.86 up up correct
HIFS.US Hingham Institution for Savings 20220302 0 358.2 363.91 354.45 363.91 3984 363.91 up up correct
HIHO.US Highway Holdings Limited 20220302 0 3.04 3.05 2.99 3.02 1991 3.02 down down correct
HIII.US Hudson Executive Investment Corp. III 20220302 0 9.75 9.75 9.74 9.75 9340 9.75
HIIIW.US Hudson Executive Investment Corp. III 20220302 0 0.4416 0.4434 0.43 0.4434 74889 0.4434 up up correct
HIMX.US Himax Technologies Inc 20220302 0 11.02 11.6379 11.01 11.56 2900519 11.56 up up correct
HITI.US High Tide Inc. Common Shares 20220302 0 4.32 4.3355 4.23 4.29 60006 4.29 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20220302 0 2.06 2.14 2.022 2.08 6430993 2.08 up up correct
HLG.US Hailiang Education Group Inc 20220302 0 13.65 13.75 13.65 13.75 1621 13.75 up up correct
HLIT.US Harmonic Inc 20220302 0 9.03 9.28 9.03 9.26 603256 9.26 up up correct
HLMN.US Hillman Solutions Corp 20220302 0 9.66 9.95 9.18 9.54 626165 9.54 down down correct
HLNE.US Hamilton Lane Incorporated 20220302 0 76.63 79.985 76.515 79.49 212031 79.49 up down incorrect
HLTH.US Cue Health Inc. Common Stock 20220302 0 9.17 10.33 8.89 10.15 393378 10.15 up up correct
HMCO.US HumanCo Acquisition Corp 20220302 0 9.8 9.81 9.785 9.785 10747 9.785 down up incorrect
HMHC.US Houghton Mifflin Harcourt Company 20220302 0 20.93 20.96 20.87 20.93 4795466 20.93
HMNF.US HMN Financial Inc 20220302 0 24.7 24.76 24.7 24.76 256 24.76 up down incorrect
HMPT.US Home Point Capital Inc 20220302 0 3.12 3.53 3.11 3.44 126078 3.44 up up correct
HMST.US HomeStreet Inc 20220302 0 50.2 52.8 50.2 51.66 195360 51.66 up up correct
HMTV.US Hemisphere Media Group Inc 20220302 0 5 5.61 4.9575 5.6 45846 5.6 up up correct
HNNA.US Hennessy Advisors Inc 20220302 0 10.01 10.2 10.006 10.1 2784 10.1 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220302 0 25.84 26.025 25.8 25.8 1203 25.8 down down correct
HNRG.US Hallador Energy Company 20220302 0 3.75 4.0588 3.75 3.99 405885 3.99 up up correct
HNST.US The Honest Company Inc 20220302 0 5.78 5.88 5.64 5.88 1892950 5.88 up up correct
HOFT.US Hooker Furniture Corporation 20220302 0 20.88 21.48 20.6401 21.31 32848 21.31 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220302 0 1.04 1.05 0.98 1.01 772454 1.01 down down correct
HOFVW.US Hall of Fame Village LLC 20220302 0 0.1872 0.1944 0.177 0.1782 10276 0.1782 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20220302 0 13.85 14.06 13.75 14.03 234944 14.03 up up correct
HOLX.US Hologic Inc 20220302 0 70.72 71.75 70.45 71 1333095 71 up down incorrect
HON.US Honeywell International Inc 20220302 0 185.34 188.25 184.16 186.44 4669083 186.44 up up correct
HONE.US HarborOne Bancorp Inc 20220302 0 14.56 15.13 14.56 15.08 229927 15.08 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220302 0 11.77 11.77 11.08 11.49 11459856 11.49 down down correct
HOOK.US HOOKIPA Pharma Inc 20220302 0 2.09 2.1 1.81 2 10651560 2 down down correct
HOPE.US Hope Bancorp Inc 20220302 0 16.37 16.85 16.26 16.77 900153 16.77 up up correct
HOTH.US Hoth Therapeutics Inc 20220302 0 0.59 0.6277 0.59 0.6 148065 0.6 up up correct
HOWL.US Werewolf Therapeutics Inc 20220302 0 5.75 6.235 5.675 5.91 94452 5.91 up up correct
HPK.US HighPeak Energy Inc 20220302 0 21.47 22.25 21.21 21.43 174216 21.43 down down correct
HQI.US HireQuest Inc 20220302 0 18.075 18.33 17.765 17.9 8386 17.9 down down correct
HQY.US HealthEquity Inc 20220302 0 52.78 53.85 52.66 53.61 478833 53.61 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20220302 0 40.05 41.15 40.03 40.56 931951 40.56 up down incorrect
HROW.US Harrow Health Inc 20220302 0 7.71 7.76 7.54 7.76 40123 7.76 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220302 0 26.16 26.16 26.06 26.135 1654 26.135 down down correct
HRTX.US Heron Therapeutics Inc 20220302 0 5.84 5.9 5.585 5.71 3342793 5.71 down down correct
HRZN.US Horizon Technology Finance Corporation 20220302 0 15.6 15.775 15.39 15.51 107470 15.51 down down correct
HSDT.US Helius Medical Technologies Inc 20220302 0 4.41 4.41 4.22 4.399 996 4.399 down down correct
HSIC.US Henry Schein Inc 20220302 0 86.72 87.56 85.67 85.75 1094795 85.75 down up incorrect
HSII.US Heidrick & Struggles International Inc 20220302 0 41.3 41.79 40.6 41.21 107271 41.21 down up incorrect
HSKA.US Heska Corporation 20220302 0 145.14 146.49 140.595 146.25 87472 146.25 up up correct
HSON.US Hudson Global Inc 20220302 0 29.66 31.87 29.53 31.5 31800 31.5 up up correct
HST.US Host Hotels & Resorts Inc 20220302 0 17.53 18.035 17.53 17.92 12177341 17.92 up up correct
HSTM.US HealthStream Inc 20220302 0 20.18 21.08 20.18 20.77 100244 20.77 up up correct
HSTO.US Histogen Inc 20220302 0 0.2557 0.2921 0.2492 0.2617 5036153 0.2617 up up correct
HTBI.US HomeTrust Bancshares Inc 20220302 0 29.46 30.35 29.46 30.33 25607 30.33 up up correct
HTBK.US Heritage Commerce Corp 20220302 0 11.58 12.02 11.58 11.93 114436 11.93 up up correct
HTBX.US Heat Biologics Inc 20220302 0 2.45 2.55 2.4 2.49 98125 2.49 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20220302 0 2.05 2.07 1.945 1.95 60240 1.95 down down correct
HTHT.US Huazhu Group Limited 20220302 0 41.83 43.44 41.67 42.97 1960456 42.97 up up correct
HTIA.US Healthcare Trust Inc 20220302 0 24.95 24.99 24.85 24.9899 13567 24.9899 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220302 0 25 25.1391 25 25.08 9715 25.08 up up correct
HTLD.US Heartland Express Inc 20220302 0 14.34 14.73 14.34 14.49 205979 14.49 up up correct
HTLF.US Heartland Financial USA Inc 20220302 0 47.9 49.66 47.9 49.27 90008 49.27 up up correct
HTLFP.US Heartland Financial USA Inc 20220302 0 26.83 26.885 26.55 26.75 11637 26.75 down down correct
HTOO.US Fusion Fuel Green PLC 20220302 0 6.07 6.1 5.8 5.82 75804 5.82 down down correct
HTOOW.US Fusion Fuel Green PLC 20220302 0 1.47 1.6 1.43 1.6 40350 1.6 up up correct
HUBG.US Hub Group Inc 20220302 0 83.76 86.39 83.03 84.96 213423 84.96 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20220302 0 21.09 21.09 18.14 18.14 16024 18.14 down down correct
HUGE.US FSD Pharma Inc 20220302 0 1.04 1.04 1.01 1.04 138555 1.04
HUIZ.US Huize Holding Limited 20220302 0 1.31 1.33 1.31 1.32 19299 1.32 up up correct
HURC.US Hurco Companies Inc 20220302 0 32.97 33.5 32.68 33.1 19836 33.1 up up correct
HURN.US Huron Consulting Group Inc 20220302 0 47.82 49.2 47.82 48.87 132999 48.87 up up correct
HUSN.US Hudson Capital Inc 20220302 0 2.12 2.46 2.12 2.27 29359 2.27 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20220302 0 6.06 6.38 5.9514 6.21 6907892 6.21 up up correct
HVBC.US HV Bancorp Inc 20220302 0 20.645 20.645 20.49 20.49 29 20.49 down down correct
HWBK.US Hawthorn Bancshares Inc 20220302 0 26.365 26.4611 25.35 25.89 10324 25.89 down down correct
HWC.US Hancock Whitney Corporation 20220302 0 53.22 56.79 53.13 56.02 705070 56.02 up up correct
HWCPZ.US HWCPZ 20220302 0 26.15 26.33 25.9 26.0531 7151 26.0531 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220302 0 9.63 9.63 9.6 9.6 213 9.6 down down correct
HWKN.US Hawkins Inc 20220302 0 43.94 45.96 43.94 45.93 56405 45.93 up up correct
HYAC.US Haymaker Acquisition Corp. III 20220302 0 9.84 9.85 9.825 9.825 43610 9.825 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20220302 0 18.72 18.9 16.56 17.24 1203308 17.24 down down correct
HYMC.US Hycroft Mining Holding Corporation 20220302 0 0.31 0.31 0.284 0.301 751655 0.301 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20220302 0 0.06 0.0646 0.0456 0.064 20323 0.064 up down incorrect
HYMCW.US Hycroft Mining Holding Corporation 20220302 0 0.0696 0.0696 0.0602 0.0605 19692 0.0605 down down correct
HYRE.US HyreCar Inc 20220302 0 2.61 2.8 2.52 2.7 191197 2.7 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20220302 0 5.51 5.55 5.31 5.43 1292433 5.43 down down correct
HYZNW.US HYZON Motors Inc 20220302 0 1.38 1.38 1.2 1.2 36254 1.2 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20220302 0 96.97 99.95 96.24 98.31 2446816 98.31 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20220302 0 66.5 67.82 66.5 67.59 399639 67.59 up up correct
IBCP.US Independent Bank Corporation 20220302 0 23.01 23.87 23.01 23.77 58830 23.77 up up correct
IBEX.US IBEX Limited 20220302 0 15.8 16.12 15.7 16.07 9284 16.07 up up correct
IBKR.US Interactive Brokers Group Inc 20220302 0 63.09 64.24 62.61 63.76 749759 63.76 up down incorrect
IBOC.US International Bancshares Corporation 20220302 0 41.12 43.42 40.75 43.2 288789 43.2 up up correct
IBRX.US ImmunityBio Inc 20220302 0 6.57 6.695 6.27 6.46 901487 6.46 down down correct
IBTX.US Independent Bank Group Inc 20220302 0 73.9 77.17 73.9 76.7 163627 76.7 up up correct
ICAD.US iCAD Inc 20220302 0 4.64 4.66 4.45 4.55 208735 4.55 down down correct
ICCC.US ImmuCell Corporation 20220302 0 8.45 8.56 8.3 8.51 5942 8.51 up down incorrect
ICCH.US ICC Holdings Inc 20220302 0 16.9 16.9 16.35 16.35 23 16.35 down down correct
ICCM.US Icecure Medical 20220302 0 2.58 2.67 2.5 2.56 42023 2.56 down down correct
ICFI.US ICF International Inc 20220302 0 85.16 89.2 85.16 87.96 84363 87.96 up down incorrect
ICHR.US Ichor Holdings Ltd 20220302 0 33.75 34.725 33.43 34.56 377061 34.56 up up correct
ICLK.US iClick Interactive Asia Group Limited 20220302 0 2.54 2.54 2.4 2.43 183494 2.43 down down correct
ICLR.US ICON Public Limited Company 20220302 0 229.41 236.75 229.14 234.45 462405 234.45 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20220302 0 5.51 5.6 5.51 5.53 26464 5.53 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20220302 0 14 14.12 12.5 13.56 1980529 13.56 down down correct
ICUI.US ICU Medical Inc 20220302 0 235.76 239.57 234.67 235.9 295642 235.9 up down incorrect
ICVX.US Icosavax Inc. Common Stock 20220302 0 16.91 18.25 16.51 17.69 97323 17.69 up up correct
IDCC.US InterDigital Inc 20220302 0 63.66 66.28 63.57 66.11 103305 66.11 up down incorrect
IDEX.US Ideanomics Inc 20220302 0 0.9711 1.02 0.971 0.9975 3032148 0.9975 up up correct
IDN.US Intellicheck Inc 20220302 0 3.47 3.54 3.33 3.34 120967 3.34 down down correct
IDRA.US Idera Pharmaceuticals Inc 20220302 0 0.4642 0.4697 0.443 0.4502 113656 0.4502 down down correct
IDXX.US IDEXX Laboratories Inc 20220302 0 537.31 545.83 537.31 539.97 460837 539.97 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20220302 0 13.05 13.22 12.62 12.97 338201 12.97 down up incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20220302 0 10.36 11.03 10.36 10.81 234450 10.81 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220302 0 2 2.04 1.9837 2.04 20802 2.04 up up correct
IEP.US Icahn Enterprises L.P 20220302 0 54.5 54.79 54.07 54.33 390564 54.33 down down correct
IESC.US IES Holdings Inc 20220302 0 40.34 42.16 40.34 41.9 17763 41.9 up up correct
IFBD.US Infobird Co. Ltd 20220302 0 0.8 0.8 0.751 0.785 25966 0.785 down down correct
IFMK.US iFresh Inc 20220302 0 0.0252 0.0252 0.0252 0.0252 221 0.0252
IFRX.US InflaRx N.V 20220302 0 2.39 2.55 2.34 2.35 294196 2.35 down down correct
IGAC.US IG Acquisition Corp 20220302 0 9.84 9.84 9.84 9.84 2490 9.84
IGACW.US IG Acquisition Corp 20220302 0 0.3442 0.3442 0.3027 0.3027 10820 0.3027 down down correct
IGIC.US International General Insurance Holdings Ltd 20220302 0 7.5972 7.5972 7.37 7.56 3557 7.56 down up incorrect
IGMS.US IGM Biosciences Inc 20220302 0 17.02 17.41 16.45 17.03 164235 17.03 up up correct
IHRT.US iHeartMedia Inc 20220302 0 20.6 21.33 20.6 20.98 347100 20.98 up up correct
III.US Information Services Group Inc 20220302 0 7.25 7.565 7.2 7.54 314747 7.54 up up correct
IIII.US INSU Acquisition Corp. III 20220302 0 9.81 9.81 9.81 9.81 17 9.81
IIIIU.US INSU Acquisition Corp. III 20220302 0 9.83 9.88 9.83 9.83 116 9.83
IIIV.US i3 Verticals Inc 20220302 0 25.48 26 25.24 25.93 132732 25.93 up up correct
IIN.US IntriCon Corporation 20220302 0 23.8 23.99 23.8 23.92 559894 23.92 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220302 0 2.46 2.512 2.42 2.47 57989 2.47 up up correct
IIVI.US II 20220302 0 68.85 71.34 68.47 70.77 1119177 70.77 up up correct
IKNA.US Ikena Oncology Inc 20220302 0 6.03 7.24 5.82 7 489235 7 up up correct
IKT.US Inhibikase Therapeutics Inc 20220302 0 1.0922 1.1 1.05 1.09 51158 1.09 down down correct
ILMN.US Illumina Inc 20220302 0 333.14 334.5438 323.27 330.19 532116 330.19 down down correct
ILPT.US Industrial Logistics Properties Trust 20220302 0 22.09 22.51 22.09 22.37 422715 22.37 up up correct
IMAB.US I 20220302 0 26.11 26.13 24.6 25.69 598004 25.69 down down correct
IMAC.US IMAC Holdings Inc 20220302 0 1.1 1.1 1.06 1.07 15030 1.07 down down correct
IMBI.US iMedia Brands Inc 20220302 0 6.64 6.67 6.2456 6.38 17637 6.38 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220302 0 22.4 22.6 22.4 22.5 3633 22.5 up down incorrect
IMCC.US IM Cannabis Corp 20220302 0 2.48 2.48 2.37 2.42 30242 2.42 down down correct
IMCR.US Immunocore Holdings plc 20220302 0 23.43 23.43 22.01 22.55 60939 22.55 down down correct
IMGN.US ImmunoGen Inc 20220302 0 5.62 5.665 5.52 5.64 2031244 5.64 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20220302 0 23.59 24.325 21.98 23.38 157334 23.38 down up incorrect
IMKTA.US Ingles Markets Incorporated 20220302 0 82.56 85.48 82.56 84.67 97581 84.67 up up correct
IMMP.US Immutep Limited 20220302 0 2.5 2.69 2.5 2.6 99794 2.6 up down incorrect
IMMR.US Immersion Corporation 20220302 0 5.3 5.4299 5.275 5.34 432861 5.34 up up correct
IMNM.US Immunome Inc 20220302 0 6.39 6.39 6 5.99 11144 5.99 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20220302 0 36.4 36.92 36.3681 36.8 12450 36.8 up up correct
IMPL.US Impel NeuroPharma Inc 20220302 0 6.54 6.9 6.54 6.77 69565 6.77 up up correct
IMRA.US IMARA Inc 20220302 0 1.58 1.75 1.5564 1.7 262044 1.7 up up correct
IMRN.US Immuron Limited 20220302 0 2.91 3.04 2.76 3 19862 3 up up correct
IMRNW.US Immuron Ltd 20220302 0 0.35 0.49 0.2881 0.2883 14845 0.2883 down down correct
IMTE.US Integrated Media Technology Limited 20220302 0 5.75 5.8 5.56 5.79 35562 5.79 up down incorrect
IMTX.US Immatics N.V 20220302 0 7.99 8 7.735 7.75 41297 7.75 down down correct
IMTXW.US immatics biotechnologies GmbH 20220302 0 1.61 1.61 1.576 1.6 2700 1.6 down down correct
IMUX.US Immunic Inc 20220302 0 11.51 11.92 11.294 11.88 104099 11.88 up up correct
IMV.US IMV Inc 20220302 0 1.28 1.28 1.22 1.24 81861 1.24 down down correct
IMVT.US Immunovant Inc 20220302 0 5.5 5.59 5.39 5.52 291754 5.52 up up correct
IMXI.US International Money Express Inc 20220302 0 15.73 16.11 15.66 15.99 149378 15.99 up up correct
INAB.US IN8bio Inc. Common Stock 20220302 0 4.22 4.2246 4.1 4.16 28816 4.16 down down correct
INAQ.US WT 20220302 0 0.3788 0.3788 0.3786 0.3788 3040 0.3788
INBK.US First Internet Bancorp 20220302 0 46.76 48.9 46.76 48.63 26742 48.63 up up correct
INBKZ.US INBKZ 20220302 0 25.65 26.14 25.65 25.65 10 25.65
INBX.US Inhibrx Inc 20220302 0 21.79 22.23 20.89 21.59 126808 21.59 down down correct
INCY.US Incyte Corporation 20220302 0 68.6 69.97 68.08 69.58 942341 69.58 up up correct
INDB.US Independent Bank Corp 20220302 0 82.56 85.66 82.52 85.19 142705 85.19 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220302 0 7.72 7.855 7.64 7.66 661970 7.66 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20220302 0 1.88 1.88 1.75 1.78 254598 1.78 down down correct
INDT.US INDUS Realty Trust Inc 20220302 0 76.93 77.55 76.93 77.46 18527 77.46 up up correct
INFI.US Infinity Pharmaceuticals Inc 20220302 0 1.07 1.089 1.02 1.05 780653 1.05 down down correct
INFN.US Infinera Corporation 20220302 0 8.98 9.195 8.97 9.14 1280279 9.14 up down incorrect
INGN.US Inogen Inc 20220302 0 35.4 36 34.36 35.25 218406 35.25 down up incorrect
INKAU.US KludeIn I Acquisition Corp 20220302 0 9.98 9.98 9.97 9.97 1000 9.97 down down correct
INKAW.US Kludein I Acquisition Corp 20220302 0 0.3299 0.3299 0.2923 0.2604 1000 0.2604 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20220302 0 3.22 3.22 2.6999 2.85 84033 2.85 down down correct
INM.US InMed Pharmaceuticals Inc 20220302 0 0.8713 0.8869 0.82 0.8699 148101 0.8699 down down correct
INMB.US INmune Bio Inc 20220302 0 8.33 8.7499 8.21 8.39 119219 8.39 up up correct
INMD.US InMode Ltd 20220302 0 42.33 43.5622 41.66 43.01 1059013 43.01 up down incorrect
INNV.US InnovAge Holding Corp 20220302 0 4.85 4.885 4.69 4.8 234741 4.8 down down correct
INO.US Inovio Pharmaceuticals Inc 20220302 0 3 3.08 2.8 3.05 6882169 3.05 up up correct
INOD.US Innodata Inc 20220302 0 5.2608 5.2608 4.95 5.07 95093 5.07 down down correct
INPX.US Inpixon 20220302 0 0.3632 0.3726 0.344 0.3597 1296018 0.3597 down down correct
INSE.US Inspired Entertainment Inc 20220302 0 13.49 14.335 13.49 13.8 85921 13.8 up down incorrect
INSG.US Inseego Corp 20220302 0 4.68 4.85 4.33 4.81 1984319 4.81 up up correct
INSM.US Insmed Incorporated 20220302 0 23.99 24.24 23.37 23.77 627406 23.77 down down correct
INTA.US Intapp Inc. Common Stock 20220302 0 23.34 23.67 22.64 23.17 96961 23.17 down down correct
INTC.US Intel Corporation 20220302 0 47.52 48.99 47.48 48.87 46488548 48.87 up down incorrect
INTG.US The InterGroup Corporation 20220302 0 54.63 56.35 54.11 55.02 1694 55.02 up up correct
INTU.US Intuit Inc 20220302 0 472.11 489.3386 468 486 1962879 486 up up correct
INTZ.US Intrusion Inc 20220302 0 3.97 3.98 3.68 3.9 142573 3.9 down down correct
INVA.US Innoviva Inc 20220302 0 18.11 19.737 18.11 19.42 3433969 19.42 up up correct
INVE.US Identiv Inc 20220302 0 21.02 21.13 20 21.06 143129 21.06 up up correct
INVO.US INVO Bioscience Inc 20220302 0 2.96 2.98 2.85 2.9497 20693 2.9497 down down correct
INVZ.US Innoviz Technologies Ltd 20220302 0 4 4.03 3.46 3.57 1285159 3.57 down down correct
INZY.US Inozyme Pharma Inc 20220302 0 5.69 5.69 5.46 5.65 66650 5.65 down up incorrect
IOACU.US Innovative International Acquisition Corp. Unit 20220302 0 10.06 10.06 10.06 10.06 100 10.06
IOBT.US IO Biotech Inc. Common Stock 20220302 0 6.89 6.9506 6.76 6.76 5686 6.76 down down correct
IONM.US Assure Holdings Corp. Common Stock 20220302 0 5.06 5.06 5 5.04 185 5.04 down down correct
IONS.US Ionis Pharmaceuticals Inc 20220302 0 34.04 34.04 32.96 33.15 728156 33.15 down down correct
IOSP.US Innospec Inc 20220302 0 91.93 96.935 91.93 96.49 63458 96.49 up up correct
IOVA.US Iovance Biotherapeutics Inc 20220302 0 15.45 15.54 14.65 14.67 1428896 14.67 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20220302 0 4.86 4.96 4.68 4.68 20508 4.68 down down correct
IPAR.US Inter Parfums Inc 20220302 0 89.2 92.605 89.2 91.32 114383 91.32 up up correct
IPAXU.US Inflection Point Acquisition Corp. Units 20220302 0 9.9 9.9 9.9 9.9 100 9.9
IPDN.US Professional Diversity Network Inc 20220302 0 0.9022 0.9464 0.9014 0.9239 14170 0.9239 up up correct
IPGP.US IPG Photonics Corporation 20220302 0 122.56 127.14 120.41 125.38 751107 125.38 up up correct
IPHA.US Innate Pharma S.A 20220302 0 3.26 3.38 3.22 3.24 30062 3.24 down down correct
IPOF.US WT 20220302 0 1.7383 1.7383 1.55 1.6 55289 1.6 down down correct
IPSC.US Century Therapeutics Inc. 20220302 0 14 15.27 13.635 15.27 95190 15.27 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220302 0 9.72 9.72 9.72 9.72 116 9.72
IPVIW.US InterPrivate IV InfraTech Partners Inc 20220302 0 0.5001 0.5001 0.5001 0.5001 500 0.5001
IPWR.US Ideal Power Inc 20220302 0 8.69 8.69 8 8.29 17048 8.29 down down correct
IQ.US iQIYI Inc 20220302 0 5.59 5.63 4.65 5.04 25775317 5.04 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220302 0 10.0856 10.14 10.0856 10.11 674 10.11 up up correct
IRBT.US iRobot Corporation 20220302 0 61.83 64.01 60.862 63.09 515249 63.09 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20220302 0 2.28 2.41 2.25 2.34 80662 2.34 up up correct
IRDM.US Iridium Communications Inc 20220302 0 38.99 39.96 38.891 39.89 749278 39.89 up up correct
IRIX.US IRIDEX Corporation 20220302 0 4.67 4.87 4.469 4.49 24956 4.49 down down correct
IRMD.US IRadimed Corporation 20220302 0 48.55 51.1359 48.5349 50.7 49142 50.7 up up correct
IROQ.US IF Bancorp Inc 20220302 0 23.75 23.75 23.55 23.75 82 23.75
IRTC.US iRhythm Technologies Inc 20220302 0 132 136.95 128.49 135.49 196097 135.49 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20220302 0 10.76 11.055 10.65 10.91 2643330 10.91 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220302 0 9.98 9.98 9.98 9.98 9056 9.98
ISBC.US Investors Bancorp Inc 20220302 0 15.85 16.44 15.85 16.26 2250404 16.26 up up correct
ISEE.US IVERIC bio Inc 20220302 0 16.27 16.395 15.93 16.09 737592 16.09 down up incorrect
ISIG.US Insignia Systems Inc 20220302 0 7.62 8.85 7.5691 8.185 154258 8.185 up down incorrect
ISLE.US Isleworth Healthcare Acquisition Corp 20220302 0 9.8625 9.87 9.86 9.86 9272 9.86 down down correct
ISO.US IsoPlexis Corp 20220302 0 5.04 5.07 3.7701 4.34 217549 4.34 down down correct
ISPC.US iSpecimen Inc. Common Stock 20220302 0 4.2 4.31 4.03 4.29 162274 4.29 up up correct
ISRG.US Intuitive Surgical Inc 20220302 0 294.15 300.72 291.81 299.01 1746273 299.01 up up correct
ISSC.US Innovative Solutions and Support Inc 20220302 0 7.7285 7.74 7.53 7.53 25424 7.53 down up incorrect
ISTR.US Investar Holding Corporation 20220302 0 20.07 20.3799 20 20.21 11063 20.21 up down incorrect
ISUN.US iSun Inc 20220302 0 5.11 5.29 5.01 5.22 38418 5.22 up up correct
ITCI.US Intra 20220302 0 56.98 59.88 56.27 57.05 730458 57.05 up up correct
ITI.US Iteris Inc 20220302 0 3.22 3.398 3.18 3.32 124618 3.32 up up correct
ITIC.US Investors Title Company 20220302 0 189.2 193.95 187.95 193.95 2785 193.95 up down incorrect
ITOS.US iTeos Therapeutics Inc 20220302 0 36.73 37 35.155 35.46 286125 35.46 down down correct
ITRI.US Itron Inc 20220302 0 49.86 50.54 48.91 50.01 662592 50.01 up up correct
ITRM.US Iterum Therapeutics plc 20220302 0 0.3772 0.395 0.36 0.394 714181 0.394 up down incorrect
ITRN.US Ituran Location and Control Ltd 20220302 0 21.5 22.0042 21.5 21.71 15642 21.71 up up correct
IVA.US Inventiva S.A 20220302 0 12.05 12.44 12.01 12.1 2093 12.1 up down incorrect
IVAC.US Intevac Inc 20220302 0 5.01 5.1 4.85 5.01 147829 5.01
IXAQU.US IX Acquisition Corp. Unit 20220302 0 9.85 9.85 9.85 9.85 1500 9.85
IZEA.US IZEA Worldwide Inc 20220302 0 1.08 1.09 1.02 1.05 425059 1.05 down down correct
JACK.US Jack in the Box Inc 20220302 0 84.3 85.79 84.21 85.49 463510 85.49 up up correct
JAGX.US Jaguar Health Inc 20220302 0 0.4624 0.467 0.4203 0.4394 6859413 0.4394 down down correct
JAKK.US JAKKS Pacific Inc 20220302 0 15.78 16.62 15.52 16.32 236720 16.32 up down incorrect
JAMF.US Jamf Holding Corp 20220302 0 33.5 34.51 30.03 34.37 955508 34.37 up up correct
JAN.US JanOne Inc 20220302 0 2.77 2.97 2.74 2.92 52912 2.92 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20220302 0 16.78 18.12 16.41 17.64 53718 17.64 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220302 0 9.61 9.61 9.6 9.61 68359 9.61
JAQCW.US Jupiter Acquisition Corporation Warrants 20220302 0 0.25 0.25 0.25 0.25 200 0.25
JAZZ.US Jazz Pharmaceuticals plc 20220302 0 141.99 155.97 141.4975 153.1 1880614 153.1 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20220302 0 202.5 206.71 201.4 202.72 779715 202.72 up up correct
JBLU.US JetBlue Airways Corporation 20220302 0 14.55 14.71 14.18 14.46 6949813 14.46 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20220302 0 80.03 81.75 80.03 81.57 21860 81.57 up up correct
JCS.US Communications Systems Inc 20220302 0 2.1 2.2 2.07 2.17 29649 2.17 up up correct
JCTCF.US Jewett 20220302 0 7.42 7.5 7.4 7.4 1409 7.4 down down correct
JD.US JD.com Inc 20220302 0 72.69 72.94 70.3476 71.79 4630060 71.79 down down correct
JFIN.US Jiayin Group Inc 20220302 0 2.09 2.21 2.06 2.1 18643 2.1 up up correct
JFU.US 9F Inc 20220302 0 1.11 1.12 1.1 1.12 38487 1.12 up up correct
JG.US Aurora Mobile Limited 20220302 0 1.35 1.35 1.25 1.3 97665 1.3 down up incorrect
JJSF.US J & J Snack Foods Corp 20220302 0 161.81 165.66 161.81 163.82 66235 163.82 up up correct
JKHY.US Jack Henry & Associates Inc 20220302 0 179.39 180.8899 177.01 180.15 605731 180.15 up up correct
JMACU.US Maxpro Capital Acquisition Corp. 20220302 0 10.17 10.22 10.17 10.22 725 10.22 up up correct
JNCE.US Jounce Therapeutics Inc 20220302 0 7.23 7.54 7.1 7.22 204324 7.22 down down correct
JOAN.US JOANN Inc 20220302 0 10.81 10.94 10.65 10.66 303516 10.66 down down correct
JOBS.US 51job Inc 20220302 0 57.01 57.215 56.25 56.42 573990 56.42 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20220302 0 9.8 9.8 9.75 9.75 629 9.75 down up incorrect
JOUT.US Johnson Outdoors Inc 20220302 0 82.24 84.5617 80.87 83.28 20687 83.28 up up correct
JRSH.US Jerash Holdings (US) Inc 20220302 0 7.21 7.3487 7.21 7.21 22814 7.21
JRVR.US James River Group Holdings Ltd 20220302 0 21.48 21.48 20.2 20.5 748033 20.5 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20220302 0 22.9699 22.9699 22.7 22.8 8700 22.8 down down correct
JSPR.US Jasper Therapeutics Inc 20220302 0 3.48 3.528 3.31 3.41 117312 3.41 down down correct
JSPRW.US Jasper Therapeutics Inc 20220302 0 0.3839 0.3839 0.2525 0.2525 1447 0.2525 down down correct
JUPW.US Jupiter Wellness Inc 20220302 0 1.16 1.2 1.15 1.15 78026 1.15 down up incorrect
JUPWW.US Jupiter Wellness Inc 20220302 0 0.5996 0.6399 0.5896 0.6399 6409 0.6399 up up correct
JVA.US Coffee Holding Co. Inc 20220302 0 4 4.0199 3.945 3.95 13686 3.95 down down correct
JWEL.US Jowell Global Ltd 20220302 0 2.74 2.82 2.74 2.74 58011 2.74
JYAC.US Jiya Acquisition Corp 20220302 0 9.8 9.83 9.8 9.8101 614668 9.8101 up up correct
JYNT.US The Joint Corp 20220302 0 37.18 37.18 34.56 35.05 774927 35.05 down down correct
JZXN.US Jiuzi Holdings Inc 20220302 0 1.82 1.8973 1.79 1.89 68022 1.89 up up correct
KAIIW.US Kismet Acquisition Two Corp 20220302 0 0.3728 0.3728 0.2854 0.3421 9301 0.3421 down down correct
KALA.US Kala Pharmaceuticals Inc 20220302 0 0.64 0.6631 0.64 0.659 250783 0.659 up up correct
KALU.US Kaiser Aluminum Corporation 20220302 0 92.5 95.0288 92.38 94.21 77593 94.21 up up correct
KALV.US KalVista Pharmaceuticals Inc 20220302 0 16.09 16.45 15.69 16.3 84602 16.3 up up correct
KARO.US Karooooo Ltd 20220302 0 33.94 33.94 32.11 32.865 16665 32.865 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220302 0 2.86 3.05 2.68 2.84 4061578 2.84 down up incorrect
KBAL.US Kimball International Inc 20220302 0 9.08 9.23 9.01 9.15 164140 9.15 up up correct
KBNT.US Kubient Inc 20220302 0 1.93 1.97 1.92 1.92 36420 1.92 down down correct
KBNTW.US Kubient Inc 20220302 0 0.43 0.4987 0.42 0.4884 2850 0.4884 up up correct
KC.US Kingsoft Cloud Holdings Limited 20220302 0 6.75 6.96 6.08 6.33 1985510 6.33 down down correct
KDNY.US Chinook Therapeutics Inc 20220302 0 12.92 13.52 12.65 12.78 149448 12.78 down down correct
KDP.US Keurig Dr Pepper Inc 20220302 0 38.39 38.775 38.05 38.61 3860110 38.61 up up correct
KE.US Kimball Electronics Inc 20220302 0 17.2 17.5672 17.2 17.51 48189 17.51 up down incorrect
KELYA.US Kelly Services Inc 20220302 0 20.07 21.2 19.96 20.94 148397 20.94 up down incorrect
KELYB.US Kelly Services Inc 20220302 0 20.96 21.145 20.66 21.145 222 21.145 up up correct
KEQU.US Kewaunee Scientific Corporation 20220302 0 14.201 14.31 14.201 14.201 972 14.201
KERN.US Akerna Corp 20220302 0 1.11 1.1683 1.09 1.12 201773 1.12 up up correct
KERNW.US Akerna Corp 20220302 0 0.1779 0.1779 0.15 0.17 18088 0.17 down down correct
KFFB.US Kentucky First Federal Bancorp 20220302 0 7.7999 7.7999 7.35 7.53 3975 7.53 down down correct
KFRC.US Kforce Inc 20220302 0 69.76 73.32 69.76 72.42 75021 72.42 up up correct
KHC.US The Kraft Heinz Company 20220302 0 38.63 39.31 38.21 39.07 7328053 39.07 up up correct
KIDS.US OrthoPediatrics Corp 20220302 0 57.75 59.39 56.81 57.6 208282 57.6 down down correct
KINS.US Kingstone Companies Inc 20220302 0 5.34 5.35 5.3 5.3 1443 5.3 down down correct
KINZ.US KINS Technology Group Inc 20220302 0 10.02 10.02 10.01 10.01 1442 10.01 down down correct
KINZU.US KINS Technology Group Inc 20220302 0 10 10 10 10 50 10
KINZW.US KINS Technology Group Inc 20220302 0 0.19 0.1968 0.19 0.1968 896 0.1968 up up correct
KIRK.US Kirkland's Inc 20220302 0 13.83 14.578 13.75 14.49 230467 14.49 up up correct
KLAC.US KLA Corporation 20220302 0 342.31 347.98 337.27 346.07 1189615 346.07 up up correct
KLDO.US Kaleido Biosciences Inc 20220302 0 1.49 1.4934 1.45 1.46 64832 1.46 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20220302 0 51.64 53.16 51.21 52.85 481543 52.85 up up correct
KLTR.US Kaltura Inc. Common Stock 20220302 0 2.28 2.365 2.22 2.37 676722 2.37 up up correct
KLXE.US KLX Energy Services Holdings Inc 20220302 0 7.05 7.3 6.75 7.2 315973 7.2 up up correct
KMDA.US Kamada Ltd 20220302 0 5.68 5.75 5.65 5.7 37222 5.7 up up correct
KMPH.US KemPharm Inc 20220302 0 5.7 5.82 5.66 5.8 173167 5.8 up up correct
KNBE.US KnowBe4 Inc 20220302 0 21.04 21.72 20.38 21.66 455232 21.66 up down incorrect
KNDI.US Kandi Technologies Group Inc 20220302 0 3.31 3.31 3.185 3.2 310748 3.2 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220302 0 10.45 10.74 10.34 10.39 159361 10.39 down down correct
KNSL.US Kinsale Capital Group Inc 20220302 0 211.98 217.45 210.58 215.26 162672 215.26 up up correct
KNTE.US Kinnate Biopharma Inc 20220302 0 7.98 8.2 7.85 8.1 114339 8.1 up down incorrect
KOD.US Kodiak Sciences Inc 20220302 0 8.5 9.02 8.19 8.85 2977726 8.85 up up correct
KOPN.US Kopin Corporation 20220302 0 2.55 2.57 2.48 2.52 607231 2.52 down down correct
KORE.US WT 20220302 0 0.7796 0.7931 0.7796 0.7875 119667 0.7875 up up correct
KOSS.US Koss Corporation 20220302 0 7.68 7.85 7.43 7.77 34009 7.77 up up correct
KPLT.US Katapult Holdings Inc 20220302 0 2.14 2.19 2.08 2.17 594331 2.17 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220302 0 0.3499 0.35 0.329 0.33 50220 0.33 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20220302 0 0.6217 0.6473 0.565 0.6319 199615 0.6319 up up correct
KPTI.US Karyopharm Therapeutics Inc 20220302 0 7.47 7.59 6.06 6.26 13138282 6.26 down down correct
KRBP.US Kiromic BioPharma Inc 20220302 0 0.78 0.9486 0.75 0.7852 518977 0.7852 up down incorrect
KRKR.US 36Kr Holdings Inc 20220302 0 0.899 0.9 0.85 0.8697 12475 0.8697 down down correct
KRMD.US Repro Med Systems Inc 20220302 0 3.19 3.47 3.17 3.17 43027 3.17 down down correct
KRNLU.US Kernel Group Holdings Inc 20220302 0 9.87 9.87 9.87 9.87 35 9.94
KRNT.US Kornit Digital Ltd 20220302 0 90.39 92.81 87.35 91.63 319924 91.63 up up correct
KRNY.US Kearny Financial Corp 20220302 0 12.95 13.41 12.95 13.39 479235 13.39 up up correct
KRON.US Kronos Bio Inc 20220302 0 7.7 7.83 7.28 7.32 218357 7.32 down down correct
KROS.US Keros Therapeutics Inc 20220302 0 54.43 54.66 51.64 51.98 65794 51.98 down down correct
KRT.US Karat Packaging Inc 20220302 0 16.65 16.65 16 16.25 11831 16.25 down down correct
KRTX.US Karuna Therapeutics Inc 20220302 0 110.52 112 106.19 106.69 88752 106.69 down down correct
KRUS.US Kura Sushi USA Inc 20220302 0 51.63 53.65 51.63 52.46 38373 52.46 up up correct
KRYS.US Krystal Biotech Inc 20220302 0 64.32 65.95 63.1167 65.37 170574 65.37 up up correct
KSICW.US Kadem Sustainable Impact Corporation 20220302 0 0.2724 0.3551 0.2724 0.319 3390 0.319 up up correct
KSPN.US Kaspien Holdings Inc 20220302 0 7.5 7.5812 7.5 7.5812 2476 7.5812 up down incorrect
KTCC.US Key Tronic Corporation 20220302 0 5.9207 5.96 5.84 5.84 14167 5.84 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20220302 0 20 20.1 18.94 19.35 2036490 19.35 down up incorrect
KTRA.US Kintara Therapeutics Inc 20220302 0 0.3748 0.395 0.3571 0.3807 772725 0.3807 up up correct
KURA.US Kura Oncology Inc 20220302 0 16.16 16.7 15.91 16.51 982284 16.51 up up correct
KVHI.US KVH Industries Inc 20220302 0 8.45 8.64 8.43 8.58 27131 8.58 up up correct
KVSA.US Khosla Ventures Acquisition Co 20220302 0 9.7 9.745 9.7 9.74 6061 9.74 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20220302 0 9.72 9.73 9.72 9.72 13956 9.72
KXIN.US Kaixin Auto Holdings 20220302 0 1.05 1.0895 1.02 1.06 116571 1.06 up down incorrect
KYMR.US Kymera Therapeutics Inc 20220302 0 39.16 39.48 38.31 39.1 233281 39.1 down down correct
KZIA.US Kazia Therapeutics Limited 20220302 0 6.6 6.99 6.6 6.97 2737 6.97 up up correct
KZR.US Kezar Life Sciences Inc 20220302 0 14.68 14.805 14.17 14.21 386686 14.21 down down correct
LABP.US Landos Biopharma Inc 20220302 0 2.09 2.1 2 2.02 34075 2.02 down down correct
LAKE.US Lakeland Industries Inc 20220302 0 19.75 20.21 19.66 20.13 31681 20.13 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20220302 0 107.26 109.76 106.87 109.49 410233 109.49 up up correct
LANC.US Lancaster Colony Corporation 20220302 0 165.44 166.48 162.19 162.59 105270 162.59 down down correct
LAND.US Gladstone Land Corporation 20220302 0 29.74 30.96 29.74 30.82 202421 30.82 up up correct
LANDM.US Gladstone Land Corporation 20220302 0 25.47 25.47 25.42 25.47 139 25.5
LANDO.US Gladstone Land Corporation 20220302 0 26.3652 26.4197 26.174 26.39 17815 26.39 up up correct
LARK.US Landmark Bancorp Inc 20220302 0 27.15 27.15 26.87 26.87 3456 26.87 down down correct
LASR.US nLIGHT Inc 20220302 0 15.39 15.51 15.015 15.05 292991 15.05 down down correct
LAUR.US Laureate Education Inc 20220302 0 11.3 11.4801 11.09 11.34 2193718 11.34 up down incorrect
LAWS.US Lawson Products Inc 20220302 0 40.06 41.07 40.01 40.88 12033 40.88 up up correct
LAZR.US Luminar Technologies Inc 20220302 0 15.25 15.33 14.62 15.15 4166243 15.15 down down correct
LAZY.US Lazydays Holdings Inc 20220302 0 18.51 19.015 18.42 18.85 156943 18.85 up up correct
LBAI.US Lakeland Bancorp Inc 20220302 0 17.43 18.025 17.43 17.88 133986 17.88 up up correct
LBC.US Luther Burbank Corporation 20220302 0 12.86 13.32 12.86 13.25 60943 13.25 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20220302 0 4.98 4.99 4.76 4.87 20302 4.87 down down correct
LBPS.US 4D pharma plc 20220302 0 3.46 3.4799 3.13 3.24 8880 3.24 down up incorrect
LBRDA.US Liberty Broadband Corporation 20220302 0 141.51 142.05 135.44 135.57 178123 135.57 down down correct
LBRDK.US Liberty Broadband Corporation 20220302 0 143.66 144.61 137.7 138.29 1274838 138.29 down down correct
LBRDP.US Liberty Broadband Corporation 20220302 0 26.92 27.16 26.92 27 3704 27 up down incorrect
LBTYA.US Liberty Global plc 20220302 0 25.27 26.345 25.27 26.07 1134032 26.07 up up correct
LBTYB.US Liberty Global plc 20220302 0 26.09 26.8952 25.9 26.8952 483 26.8952 up up correct
LBTYK.US Liberty Global plc 20220302 0 25.48 26.55 25.48 26.28 2555358 26.28 up up correct
LCA.US Landcadia Holdings IV Inc 20220302 0 9.71 9.71 9.71 9.71 4118 9.71
LCAA.US L Catterton Asia Acquisition Corp 20220302 0 9.715 9.73 9.715 9.73 319087 9.73 up down incorrect
LCAAW.US L Catterton Asia Acquisition Corp 20220302 0 0.4662 0.4662 0.4662 0.4662 120 0.4662
LCAP.US Lionheart Acquisition Corporation II 20220302 0 10.02 10.06 10.02 10.06 192918 10.06 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20220302 0 0.5053 0.5053 0.5053 0.5053 166 0.5053
LCID.US Lucid Group Inc. Common Stock 20220302 0 24.72 24.77 23.6 24.58 23787021 24.58 down up incorrect
LCNB.US LCNB Corp 20220302 0 18.65 19.42 18.605 19.17 16281 19.17 up up correct
LCUT.US Lifetime Brands Inc 20220302 0 12.99 13.58 12.855 13.32 15348 13.32 up up correct
LDHA.US LDH Growth Corp I 20220302 0 9.74 9.74 9.72 9.73 300645 9.73 down down correct
LDHAU.US LDH Growth Corp I 20220302 0 9.79 9.8 9.75 9.75 1927 9.75 down up incorrect
LDHAW.US LDH Growth Corp I 20220302 0 0.5 0.5 0.5 0.5 300 0.5
LE.US Lands' End Inc 20220302 0 16.37 17.6 16.33 17.3 126176 17.3 up up correct
LECO.US Lincoln Electric Holdings Inc 20220302 0 126.54 129.4 125.92 128.38 278491 128.38 up up correct
LEDS.US SemiLEDs Corporation 20220302 0 3.5 4.55 3.41 4.31 701092 4.31 up up correct
LEE.US Lee Enterprises Incorporated 20220302 0 31.12 32.74 31.04 32.63 20877 32.63 up up correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220302 0 9.71 9.71 9.7 9.71 13363 9.71
LEGAW.US Lead Edge Growth Opportunities Ltd 20220302 0 0.4374 0.4374 0.42 0.42 6808 0.42 down down correct
LEGH.US Legacy Housing Corporation 20220302 0 25 26.2 25 25.95 20179 25.95 up up correct
LEGN.US Legend Biotech Corporation 20220302 0 38.05 38.41 37.26 37.61 1245209 37.61 down down correct
LESL.US Leslie's Inc 20220302 0 20.76 21.83 20.62 21.45 1414693 21.45 up up correct
LEVL.US Level One Bancorp Inc 20220302 0 40.21 41.69 40.21 41.33 26660 41.33 up up correct
LEVLP.US Level One Bancorp Inc 20220302 0 26.65 26.65 26.25 26.25 1592 26.25 down down correct
LEXX.US Lexaria Bioscience Corp 20220302 0 3.62 3.7405 3.56 3.6 22190 3.6 down down correct
LEXXW.US Lexaria Bioscience Corp 20220302 0 1.0001 1.0001 1 1 503 1 down down correct
LFMD.US LifeMD Inc 20220302 0 3.58 3.593 3.42 3.48 82747 3.48 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220302 0 18.23 18.24 17.65 18.24 1700 18.24 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20220302 0 9.26 9.44 8.79 9.03 938666 9.03 down down correct
LFTR.US Lefteris Acquisition Corp 20220302 0 9.8202 9.83 9.82 9.83 16981 9.83 up up correct
LFTRW.US Lefteris Acquisition Corp 20220302 0 0.3477 0.3545 0.34 0.3545 6190 0.3545 up up correct
LFUS.US Littelfuse Inc 20220302 0 250.31 258.43 250.31 256.67 48085 256.67 up up correct
LFVN.US LifeVantage Corporation 20220302 0 5.7 6 5.59 5.63 74020 5.63 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20220302 0 9.74 9.76 9.74 9.76 1154 9.76 up up correct
LGHL.US Lion Group Holding Ltd 20220302 0 0.8679 0.8679 0.7802 0.8 80065 0.8 down down correct
LGHLW.US Lion Financial Group Limited 20220302 0 0.08 0.08 0.08 0.08 1285 0.08
LGIH.US LGI Homes Inc 20220302 0 128.17 134.05 128.17 132.42 283667 132.42 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20220302 0 97.83 104.18 97.37 102.36 134246 102.36 up up correct
LGO.US Largo Resources Ltd 20220302 0 10.96 11.59 10.805 11.53 175096 11.53 up up correct
LGVN.US Longeveron Inc 20220302 0 7.19 7.19 6.76 6.94 177581 6.94 down down correct
LHCG.US LHC Group Inc 20220302 0 139.79 140.97 134.855 137.22 205483 137.22 down down correct
LHDX.US Lucira Health Inc 20220302 0 4.66 4.815 4.42 4.53 103126 4.53 down down correct
LI.US Li Auto Inc 20220302 0 30.88 31.95 29.54 30.09 9539355 30.09 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220302 0 10.14 10.17 10.14 10.16 1825 10.16 up up correct
LIFE.US aTyr Pharma Inc 20220302 0 4.96 5.2 4.88 5.16 102455 5.16 up up correct
LILA.US Liberty Latin America Ltd 20220302 0 9.66 10.25 9.66 10.2 391539 10.2 up up correct
LILAK.US Liberty Latin America Ltd 20220302 0 9.71 10.235 9.66 10.16 1361283 10.16 up up correct
LINC.US Lincoln Educational Services Corporation 20220302 0 7.75 7.85 7.5 7.65 150423 7.65 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20220302 0 17.07 17.415 16.86 17.23 162791 17.23 up up correct
LINK.US Interlink Electronics Inc 20220302 0 9.1977 9.99 9.1977 9.99 3178 9.99 up up correct
LIONU.US Lionheart III Corp Unit 20220302 0 10.02 10.03 10.02 10.03 513 10.03 up up correct
LIQT.US LiqTech International Inc 20220302 0 5.87 5.9 5.76 5.76 24313 5.76 down down correct
LITE.US Lumentum Holdings Inc 20220302 0 97.88 101.391 97.6 101.28 591755 101.28 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20220302 0 9.86 9.9 9.85 9.89 3901 9.89 up up correct
LIVE.US Live Ventures Incorporated 20220302 0 33.26 34.325 33.06 34.0068 9094 34.0068 up up correct
LIVN.US LivaNova PLC 20220302 0 78.05 80.255 78.05 78.9 231764 78.9 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20220302 0 1.34 1.49 1.33 1.41 23216 1.41 up up correct
LIZI.US Lizhi Inc 20220302 0 1.39 1.44 1.3 1.39 82667 1.39
LJPC.US La Jolla Pharmaceutical Company 20220302 0 4.08 4.29 4.02 4.21 53885 4.21 up up correct
LKCO.US Luokung Technology Corp 20220302 0 0.5527 0.599 0.5501 0.599 1177467 0.599 up down incorrect
LKFN.US Lakeland Financial Corporation 20220302 0 77.64 81.03 77.64 80.01 88943 80.01 up up correct
LKQ.US LKQ Corporation 20220302 0 46.07 48.29 46.05 47.4 3063737 47.4 up up correct
LLL.US JX Luxventure Ltd 20220302 0 1.82 1.885 1.7 1.85 15031 1.85 up up correct
LLNW.US Limelight Networks Inc 20220302 0 3.78 3.91 3.75 3.9 755814 3.9 up up correct
LMACA.US Liberty Media Acquisition Corporation 20220302 0 10 10.02 9.98 10.02 11804 10.02 up up correct
LMACU.US Liberty Media Acquisition Corporation 20220302 0 10.16 10.17 10.16 10.16 5716 10.16
LMACW.US Liberty Media Acquisition Corporation 20220302 0 0.85 0.8699 0.85 0.85 8779 0.85
LMAT.US LeMaitre Vascular Inc 20220302 0 48.01 48.65 47.4 48.14 69955 48.14 up up correct
LMB.US Limbach Holdings Inc 20220302 0 7.9 7.98 7.68 7.94 18449 7.94 up up correct
LMDX.US LumiraDx Limited Common Shares 20220302 0 6.96 7.9999 6.72 6.72 18516 6.72 down down correct
LMDXW.US LumiraDx Limited Warrant 20220302 0 0.9599 1.0499 0.9599 1.01 4375 1.01 up up correct
LMFA.US LM Funding America Inc 20220302 0 3.1 3.1 2.99 2.99 16709 2.99 down down correct
LMNL.US Liminal BioSciences Inc 20220302 0 0.8899 0.8899 0.85 0.8898 15753 0.8898 down up incorrect
LMNR.US Limoneira Company 20220302 0 14.71 15.06 14.68 14.91 22938 14.91 up up correct
LMPX.US LMP Automotive Holdings Inc 20220302 0 4.5 4.5 4.2813 4.33 30790 4.33 down down correct
LMST.US Limestone Bancorp Inc 20220302 0 18.74 18.85 18.41 18.73 1896 18.73 down down correct
LNDC.US Landec Corporation 20220302 0 11.69 11.9 11.67 11.82 29712 11.82 up up correct
LNSR.US LENSAR Inc 20220302 0 5.95 5.9999 5.84 5.84 9704 5.84 down down correct
LNT.US Alliant Energy Corporation 20220302 0 57.49 58.065 57.17 57.64 1096694 57.64 up up correct
LNTH.US Lantheus Holdings Inc 20220302 0 48.99 52.68 48.13 52.4 1427810 52.4 up up correct
LOAN.US Manhattan Bridge Capital Inc 20220302 0 5.87 6 5.8639 6 40820 6 up up correct
LOB.US Live Oak Bancshares Inc 20220302 0 61.35 64 61.01 63.38 244614 63.38 up up correct
LOCO.US El Pollo Loco Holdings Inc 20220302 0 12.99 13.33 12.99 13.16 174242 13.16 up up correct
LOGC.US LogicBio Therapeutics Inc 20220302 0 0.711 0.7192 0.6901 0.717 125622 0.717 up up correct
LOGI.US Logitech International S.A 20220302 0 75.12 77.92 74.16 77.76 884990 77.76 up up correct
LOOP.US Loop Industries Inc 20220302 0 7.11 7.211 6.92 6.97 40485 6.97 down up incorrect
LOPE.US Grand Canyon Education Inc 20220302 0 88.09 89.28 87.82 88.3 429923 88.3 up up correct
LOTZ.US CarLotz Inc 20220302 0 1.93 1.98 1.91 1.98 614741 1.98 up down incorrect
LOTZW.US CarLotz Inc 20220302 0 0.45 0.48 0.42 0.48 15068 0.48 up up correct
LOVE.US The Lovesac Company 20220302 0 41.82 43.1 41.12 42.56 248549 42.56 up down incorrect
LPCN.US Lipocine Inc 20220302 0 1.27 1.31 1.2226 1.3 543006 1.3 up down incorrect
LPLA.US LPL Financial Holdings Inc 20220302 0 167.29 173.18 165.82 171.82 681191 171.82 up up correct
LPRO.US Open Lending Corporation 20220302 0 20.68 20.99 19.87 20.8 488331 20.8 up up correct
LPSN.US LivePerson Inc 20220302 0 23.74 23.745 22.68 23.48 1820026 23.48 down down correct
LPTH.US LightPath Technologies Inc 20220302 0 2.1 2.19 2.05 2.13 109435 2.13 up up correct
LPTX.US Leap Therapeutics Inc 20220302 0 1.96 2.01 1.89 1.89 498986 1.89 down down correct
LQDA.US Liquidia Corporation 20220302 0 6.46 7 6.46 6.87 631885 6.87 up down incorrect
LQDT.US Liquidity Services Inc 20220302 0 16.96 17.82 16.88 17.63 152417 17.63 up up correct
LRCX.US Lam Research Corporation 20220302 0 547.27 558.2325 540.945 554.02 1244491 554.02 up up correct
LRFC.US Logan Ridge Finance Corp 20220302 0 24.42 24.74 23.605 24.42 14141 24.42
LRMR.US Larimar Therapeutics Inc 20220302 0 4.235 4.24 4.08 4.15 24722 4.15 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20220302 0 14.75 14.92 14.7 14.92 30 14.92 up up correct
LSCC.US Lattice Semiconductor Corporation 20220302 0 60.7 63.39 60.16 62.84 1024781 62.84 up up correct
LSEA.US Landsea Homes Corporation 20220302 0 6.52 6.805 6.48 6.8 85061 6.8 up up correct
LSEAW.US Landsea Homes Corporation 20220302 0 0.17 0.17 0.17 0.17 1000 0.17
LSTR.US Landstar System Inc 20220302 0 155.34 157.83 155.11 155.65 447575 155.65 up up correct
LSXMA.US The Liberty SiriusXM Group 20220302 0 48.62 49.37 48.17 48.7 1013687 48.7 up up correct
LSXMK.US The Liberty SiriusXM Group 20220302 0 48.56 49.23 48.09 48.6 1161435 48.6 up up correct
LTBR.US Lightbridge Corporation 20220302 0 8.3 8.895 7.9584 8.63 155501 8.63 up up correct
LTCH.US Latch Inc 20220302 0 4.01 4.0187 3.69 3.79 1782812 3.79 down down correct
LTCHW.US Latch Inc 20220302 0 0.77 0.77 0.7099 0.71 35079 0.71 down down correct
LTRN.US Lantern Pharma Inc 20220302 0 6.43 6.43 5.9 6.09 47226 6.09 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20220302 0 2.01 2.09 1.9601 2.04 437705 2.04 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20220302 0 15 15 15 15 446 15
LTRX.US Lantronix Inc 20220302 0 6.7 6.9 6.6497 6.79 163787 6.79 up up correct
LTRYW.US Lottery Com 20220302 0 0.72 0.7649 0.6662 0.7188 24693 0.7188 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220302 0 3.75 3.86 3.6877 3.83 39965 3.83 up up correct
LULU.US Lululemon Athletica Inc 20220302 0 317.39 330.75 316.76 330.07 1355221 330.07 up up correct
LUMO.US Lumos Pharma Inc 20220302 0 9.8542 9.8848 9.31 9.3206 12524 9.3206 down down correct
LUNA.US Luna Innovations Incorporated 20220302 0 6.64 6.91 6.56 6.85 79740 6.85 up up correct
LUNG.US Pulmonx Corporation 20220302 0 26.4 26.4 24.29 25.1 417346 25.1 down up incorrect
LUXA.US Lux Health Tech Acquisition Corp 20220302 0 9.825 9.83 9.82 9.83 692 9.83 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20220302 0 0.4594 0.4594 0.4594 0.4594 500 0.4594
LVACU.US LAVA Medtech Acquisition Corp. Unit 20220302 0 10.16 10.17 10.07 10.07 2502 10.07 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220302 0 9.56 10.66 9.46 9.67 25422 9.67 up up correct
LVO.US LiveOne Inc 20220302 0 0.83 0.899 0.8162 0.8786 349335 0.8786 up up correct
LVOX.US LiveVox Holding Inc 20220302 0 4.87 4.89 4.75 4.81 124204 4.81 down down correct
LVRA.US Levere Holdings Corp 20220302 0 9.74 9.74 9.72 9.73 1172 9.73 down down correct
LVRAW.US Levere Holdings Corp 20220302 0 0.4473 0.4473 0.4411 0.4411 6492 0.4411 down up incorrect
LVTX.US Lava Therapeutics B.V 20220302 0 4.7 4.7 4.35 4.425 9470 4.425 down down correct
LWAY.US Lifeway Foods Inc 20220302 0 6.35 6.36 6.1713 6.35 42702 6.35
LWLG.US Lightwave Logic Inc. Common Stock 20220302 0 7.24 7.85 7.1502 7.53 732325 7.53 up up correct
LX.US LexinFintech Holdings Ltd 20220302 0 3.57 3.575 3.37 3.43 1909917 3.43 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20220302 0 2.13 2.135 2.005 2.06 745720 2.06 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220302 0 6.93 6.99 6.62 6.79 900226 6.79 down down correct
LYFT.US Lyft Inc 20220302 0 38.05 39.07 37.46 38.93 4478873 38.93 up up correct
LYL.US Dragon Victory International Limited 20220302 0 1.2 1.25 1.1067 1.1682 48684 1.1682 down down correct
LYLT.US Loyalty Ventures Inc 20220302 0 22.11 22.525 21.68 21.73 283300 21.73 down down correct
LYRA.US Lyra Therapeutics Inc 20220302 0 5.03 5.345 5.03 5.33 15986 5.33 up down incorrect
LYTS.US LSI Industries Inc 20220302 0 6.6969 6.6969 6.53 6.56 31468 6.56 down down correct
LZ.US LegalZoom.com Inc 20220302 0 15.73 15.96 15.43 15.91 572515 15.91 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20220302 0 6.28 6.35 6.2038 6.31 4407 6.31 up up correct
MACU.US Mallard Acquisition Corp 20220302 0 10.057 10.057 10.05 10.05 542 10.05 down down correct
MACUU.US Mallard Acquisition Corp 20220302 0 10.1 10.236 10.1 10.236 741 10.236 up up correct
MANH.US Manhattan Associates Inc 20220302 0 133.59 136.53 131.83 136.4 455217 136.4 up up correct
MANT.US ManTech International Corporation 20220302 0 83.83 84.94 82.78 84.13 268768 84.13 up up correct
MAPS.US WM Technology Inc 20220302 0 5.83 5.83 5.53 5.71 1168026 5.71 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220302 0 10.095 10.1 10.09 10.1 33616 10.1 up up correct
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220302 0 0.2348 0.2408 0.2 0.2204 8633 0.2204 down down correct
MAR.US Marriott International Inc 20220302 0 167.58 171.01 166.91 168.23 2156410 168.23 up up correct
MARA.US Marathon Digital Holdings Inc 20220302 0 25.55 27.1 25.3335 26.88 13133061 26.88 up up correct
MARK.US Remark Holdings Inc 20220302 0 0.785 0.8 0.761 0.776 685256 0.776 down down correct
MARPS.US Marine Petroleum Trust 20220302 0 5.17 5.4 5.04 5.4 52841 5.4 up up correct
MASI.US Masimo Corporation 20220302 0 154.93 155.82 151.83 153.63 1483229 153.63 down down correct
MASS.US 908 Devices Inc 20220302 0 16.86 16.86 15.81 16.2 219189 16.2 down down correct
MAT.US Mattel Inc 20220302 0 24.55 25.51 24.53 25.23 3486106 25.23 up down incorrect
MATW.US Matthews International Corporation 20220302 0 32.87 33.9 32.87 33.67 63816 33.67 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20220302 0 11.46 11.58 10.56 10.73 586370 10.73 down down correct
MAYS.US J.W. Mays Inc 20220302 0 38.8126 38.8126 37.7 38 687 38 down down correct
MBCN.US Middlefield Banc Corp 20220302 0 25.48 25.5 25.3 25.4705 941 25.4705 down down correct
MBII.US Marrone Bio Innovations Inc 20220302 0 0.654 0.6711 0.649 0.6665 182206 0.6665 up up correct
MBIN.US Merchants Bancorp 20220302 0 28.12 29.7095 28.08 28.72 45688 28.72 up down incorrect
MBINO.US Merchants Bancorp 20220302 0 25.44 25.44 25.0139 25.0139 1225 25.0139 down down correct
MBINP.US Merchants Bancorp 20220302 0 26.7498 26.75 26.5 26.625 1878 26.625 down up incorrect
MBIO.US Mustang Bio Inc 20220302 0 0.8509 0.87 0.81 0.8559 493956 0.8559 up up correct
MBNKP.US Medallion Bank 20220302 0 26.25 26.65 26 26 8889 26 down up incorrect
MBOT.US Microbot Medical Inc 20220302 0 5.65 5.65 5.43 5.53 28210 5.53 down down correct
MBRX.US Moleculin Biotech Inc 20220302 0 1.4098 1.42 1.38 1.39 41328 1.39 down down correct
MBTCR.US Nocturne Acquisition Corporation 20220302 0 0.259 0.26 0.24 0.24 566354 0.24 down down correct
MBUU.US Malibu Boats Inc 20220302 0 68.89 71.23 68.55 70.44 64330 70.44 up up correct
MBWM.US Mercantile Bank Corporation 20220302 0 36.33 37.72 36.33 37.53 61849 37.53 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20220302 0 10.22 10.22 10.22 10.22 10006 10.22
MCAEU.US Mountain Crest Acquisition Corp. III 20220302 0 10.65 10.65 10.65 10.65 200 10.65
MCBC.US Macatawa Bank Corporation 20220302 0 9 9.17 8.95 9.12 63615 9.12 up up correct
MCBS.US MetroCity Bankshares Inc 20220302 0 23.65 25.015 23.65 24.57 24542 24.57 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20220302 0 28.2 29.16 28.03 29.05 73219 29.05 up up correct
MCHP.US Microchip Technology Incorporated 20220302 0 68.44 70.71 68.26 69.74 7048619 69.74 up up correct
MCHX.US Marchex Inc 20220302 0 1.86 1.95 1.86 1.9 25213 1.9 up up correct
MCMJW.US Merida Merger Corp. I 20220302 0 0.9534 0.9534 0.8767 0.8833 3034 0.8833 down down correct
MCRB.US Seres Therapeutics Inc 20220302 0 7.41 7.52 7 7.42 726782 7.42 up up correct
MCRI.US Monarch Casino & Resort Inc 20220302 0 76.81 81.75 76.81 81.63 188771 81.63 up down incorrect
MDB.US MongoDB Inc 20220302 0 382.84 387.71 366 381.67 791592 381.67 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20220302 0 98.15 98.65 95.25 96.62 137920 96.62 down down correct
MDGS.US Medigus Ltd 20220302 0 1.11 1.11 1 1.047 61098 1.047 down down correct
MDIA.US MediaCo Holding Inc 20220302 0 6 6.01 5.3 5.3 10023 5.3 down down correct
MDJH.US MDJM Ltd 20220302 0 2.8 2.9399 2.5406 2.6399 125172 2.6399 down down correct
MDLZ.US Mondelez International Inc 20220302 0 64.23 65.06 63.98 64.7 7259584 64.7 up up correct
MDNA.US Medicenna Therapeutics Corp 20220302 0 1.655 1.69 1.59 1.6 20568 1.6 down down correct
MDRR.US Medalist Diversified REIT Inc 20220302 0 1.09 1.12 1.08 1.11 81207 1.11 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20220302 0 19.82 20.28 19.48 20.12 1565392 20.12 up up correct
MDVL.US Medavail Holdings Inc 20220302 0 1.09 1.12 1.08 1.11 52478 1.11 up up correct
MDWD.US MediWound Ltd 20220302 0 2.4 2.4 2.23 2.26 107468 2.26 down down correct
MDWT.US Midwest Holding Inc 20220302 0 21.3 22.21 21.06 21.17 13661 21.17 down up incorrect
MDXG.US MiMedx Group Inc 20220302 0 5.13 5.27 4.9512 5.21 606769 5.21 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20220302 0 4.41 4.41 4.13 4.3 1459170 4.3 down down correct
MEDP.US Medpace Holdings Inc 20220302 0 151.65 153.4 150.59 151.98 227155 151.98 up up correct
MEDS.US TRxADE HEALTH Inc 20220302 0 1.7722 1.975 1.76 1.89 19113 1.89 up up correct
MEIP.US MEI Pharma Inc 20220302 0 2.09 2.2 2.01 2.17 1029072 2.17 up down incorrect
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220302 0 10.083 10.105 10.05 10.08 25418 10.08 down up incorrect
MELI.US MercadoLibre Inc 20220302 0 1126.28 1148.46 1064.525 1140.9 698762 1140.9 up up correct
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220302 0 0.2599 0.2599 0.1749 0.1973 13425 0.1973 down down correct
MEOH.US Methanex Corporation 20220302 0 51.67 53.27 51.098 52.51 544123 52.51 up up correct
MERC.US Mercer International Inc 20220302 0 13.04 13.29 12.81 13.29 233381 13.29 up up correct
MESA.US Mesa Air Group Inc 20220302 0 4.3 4.38 4.24 4.3 329185 4.3
MESO.US Mesoblast Limited 20220302 0 4.06 4.1 3.95 4.05 70096 4.05 down down correct
METC.US Ramaco Resources Inc 20220302 0 16.16 18.85 16.07 18.77 1045919 18.77 up up correct
METCL.US METCL 20220302 0 26.8 26.95 26.7033 26.93 1257 26.93 up up correct
METX.US Meten EdtechX Education Group Ltd 20220302 0 0.2 0.2188 0.1935 0.21 18053607 0.21 up up correct
METXW.US Meten EdtechX Education Group Ltd 20220302 0 0.0951 0.135 0.09 0.1207 119907 0.1207 up up correct
MF.US Missfresh Limited American Depositary Shares 20220302 0 1.92 1.99 1.815 1.97 498961 1.97 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20220302 0 2.69 2.75 2.65 2.74 170772 2.74 up up correct
MFIN.US Medallion Financial Corp 20220302 0 8.53 8.7446 7.9951 8.56 136651 8.56 up down incorrect
MGEE.US MGE Energy Inc 20220302 0 70.41 71.85 69.23 71.3 54455 71.3 up up correct
MGI.US MoneyGram International Inc 20220302 0 10.77 10.8 10.675 10.76 3620729 10.76 down down correct
MGIC.US Magic Software Enterprises Ltd 20220302 0 18.77 19.27 18.425 19.26 36893 19.26 up up correct
MGNI.US Magnite Inc 20220302 0 13.83 13.97 13.315 13.71 1682348 13.71 down down correct
MGNX.US MacroGenics Inc 20220302 0 9.35 9.71 9.175 9.3 898734 9.3 down down correct
MGPI.US MGP Ingredients Inc 20220302 0 78.67 84.445 78.67 84.4 116825 84.4 up up correct
MGRC.US McGrath RentCorp 20220302 0 79.535 81.41 79.535 80.43 93747 80.43 up up correct
MGTA.US Magenta Therapeutics Inc 20220302 0 2.86 2.86 2.62 2.75 346248 2.75 down down correct
MGTX.US MeiraGTx Holdings plc 20220302 0 13.87 14.36 13.75 14.17 76980 14.17 up up correct
MGYR.US Magyar Bancorp Inc 20220302 0 12.2 12.3 11.99 12.1699 8402 12.1699 down down correct
MHLD.US Maiden Holdings Ltd 20220302 0 2.38 2.48 2.38 2.41 91250 2.41 up up correct
MICT.US MICT Inc 20220302 0 0.6203 0.6709 0.6203 0.6591 182814 0.6591 up up correct
MIDD.US The Middleby Corporation 20220302 0 175.55 179.71 174.87 177.61 592579 177.61 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220302 0 3.69 3.71 3.5 3.64 144324 3.64 down down correct
MILE.US Metromile Inc 20220302 0 1.28 1.28 1.15 1.16 1271811 1.16 down down correct
MIME.US Mimecast Limited 20220302 0 79.6 79.75 79.56 79.62 1224765 79.62 up up correct
MIND.US MIND Technology Inc 20220302 0 1.05 1.1 1.01 1.045 96012 1.045 down up incorrect
MINDP.US MIND Technology Inc 20220302 0 17.25 17.25 17.08 17.08 1292 17.08 down down correct
MINM.US Minim Inc. Common Stock 20220302 0 1.2 1.225 1.0801 1.09 111629 1.09 down down correct
MIR.US WT 20220302 0 1.95 2.0399 1.95 1.9843 23870 1.9843 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20220302 0 21.31 21.662 20.83 21.15 175734 21.15 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220302 0 3.75 3.76 3.5 3.61 35648 3.61 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20220302 0 4.96 4.96 4.695 4.89 176660 4.89 down down correct
MITC.US MeaTech 3D Ltd 20220302 0 5.2 5.2 4.88 5.07 12043 5.07 down down correct
MITK.US Mitek Systems Inc 20220302 0 14.7 14.98 14.625 14.9 200810 14.9 up up correct
MITO.US Stealth BioTherapeutics Corp 20220302 0 0.5444 0.598 0.5126 0.55 233062 0.55 up up correct
MKD.US Molecular Data Inc 20220302 0 0.1522 0.1886 0.152 0.1825 21329625 0.1825 up up correct
MKSI.US MKS Instruments Inc 20220302 0 146.02 154.455 145.56 153.42 510825 153.42 up up correct
MKTX.US MarketAxess Holdings Inc 20220302 0 380.08 380.1 370.79 378.56 192237 378.56 down down correct
MLAB.US Mesa Laboratories Inc 20220302 0 252.47 254 251.47 253.39 22388 253.39 up down incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20220302 0 10.07 10.0898 10.07 10.0898 31771 10.0898 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20220302 0 9.81 10.8 9.69 10.13 6782829 10.13 up up correct
MLKN.US MillerKnoll Inc 20220302 0 37.61 39.255 37.61 39.13 297945 39.13 up up correct
MLVF.US Malvern Bancorp Inc 20220302 0 16.2 16.5 16.2 16.4 4220 16.4 up up correct
MMAT.US Meta Materials Inc 20220302 0 1.8 1.92 1.62 1.65 11385974 1.65 down down correct
MMLP.US Martin Midstream Partners L.P 20220302 0 3.33 3.43 3.25 3.38 157394 3.38 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220302 0 1.7 1.7 1.65 1.68 36143 1.68 down down correct
MMSI.US Merit Medical Systems Inc 20220302 0 65.05 66.22 64.81 65.14 266709 65.14 up down incorrect
MMYT.US MakeMyTrip Limited 20220302 0 26.02 26.81 25.2 26.71 283788 26.71 up down incorrect
MNDO.US MIND C.T.I. Ltd 20220302 0 2.96 3.04 2.92 3.04 43160 3.04 up up correct
MNDT.US Mandiant Inc. 20220302 0 20.13 20.629 19.835 20.47 3996469 20.47 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20220302 0 157.19 161.34 147 159.31 427975 159.31 up up correct
MNKD.US MannKind Corporation 20220302 0 2.9 3.26 2.9 3.24 6287982 3.24 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20220302 0 1.17 1.18 1.12 1.17 1577022 1.17
MNOV.US MediciNova Inc 20220302 0 2.38 2.42 2.34 2.4 17485 2.4 up up correct
MNPR.US Monopar Therapeutics Inc 20220302 0 3.22 3.31 3.16 3.2 1791 3.2 down down correct
MNRO.US Monro Inc 20220302 0 45.24 47.05 45.24 46.81 238677 46.81 up up correct
MNSB.US MainStreet Bancshares Inc 20220302 0 25.3289 25.3289 24.79 24.83 8117 24.83 down down correct
MNSBP.US MainStreet Bancshares Inc 20220302 0 26.56 26.56 26 26.2 16678 26.2 down down correct
MNST.US Monster Beverage Corporation 20220302 0 83.48 84.32 82.78 83.75 1625336 83.75 up up correct
MNTK.US Montauk Renewables Inc 20220302 0 10.1 10.32 9.51 10.1 92287 10.1
MNTV.US Momentive Global Inc 20220302 0 15.7 15.98 15.45 15.75 3459826 15.75 up down incorrect
MNTX.US Manitex International Inc 20220302 0 7.6 8.1851 7.6 7.9 8667 7.9 up up correct
MODV.US ModivCare Inc 20220302 0 118.46 119.66 115.91 118.63 61810 118.63 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20220302 0 30.33 31 29.8 30.93 23072 30.93 up down incorrect
MOGO.US Mogo Inc 20220302 0 2.27 2.31 2.21 2.27 167662 2.27
MOHO.US ECMOHO Limited 20220302 0 0.4986 0.5906 0.321 0.365 106755854 0.365 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20220302 0 24.75 25.385 24.75 24.9467 3325 24.9467 up up correct
MOMO.US Momo Inc 20220302 0 9.48 9.48 9.055 9.27 1347163 9.27 down down correct
MON.US Monument Circle Acquisition Corp 20220302 0 9.76 9.78 9.75 9.78 12218 9.78 up up correct
MOR.US MorphoSys AG 20220302 0 6.78 6.79 6.59 6.7 38791 6.7 down down correct
MORF.US Morphic Holding Inc 20220302 0 40.03 41.06 39.37 40.68 79884 40.68 up up correct
MORN.US Morningstar Inc 20220302 0 270.69 275.05 265.9 271.06 275855 271.06 up up correct
MOTS.US Motus GI Holdings Inc 20220302 0 0.37 0.4056 0.363 0.3923 1657069 0.3923 up up correct
MOVE.US Movano Inc 20220302 0 3.2 3.28 3 3.28 9332 3.28 up up correct
MOXC.US Moxian Inc 20220302 0 1.63 1.7 1.6 1.65 32569 1.65 up up correct
MPAA.US Motorcar Parts of America Inc 20220302 0 16.14 16.58 15.9701 16.43 58078 16.43 up up correct
MPACR.US Model Performance Acquisition Corp. Right 20220302 0 0.26 0.2601 0.26 0.26 3296 0.26
MPACW.US Model Performance Acquisition Corp. Warrant 20220302 0 0.17 0.17 0.17 0.17 1652 0.17
MPB.US Mid Penn Bancorp Inc 20220302 0 27.17 27.73 27.02 27.58 28751 27.58 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220302 0 10.06 10.1 10.06 10.0601 6000 10.0601 up up correct
MPWR.US Monolithic Power Systems Inc 20220302 0 441.25 459.02 441.25 453.45 373602 453.45 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20220302 0 11.73 11.75 10.67 11.58 7295998 11.58 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20220302 0 1.95 2.02 1.88 2 24654 2 up up correct
MRAM.US Everspin Technologies Inc 20220302 0 9.9 10.39 9.7 10.1 457558 10.1 up up correct
MRBK.US Meridian Corporation 20220302 0 35.3 35.48 34.52 35.48 2274 35.48 up up correct
MRCC.US Monroe Capital Corporation 20220302 0 10.93 11.248 10.9144 11.11 122073 11.11 up up correct
MRCY.US Mercury Systems Inc 20220302 0 64.53 69.47 62.82 65.84 2978514 65.84 up up correct
MREO.US Mereo BioPharma Group plc 20220302 0 1.24 1.25 1.185 1.19 171292 1.19 down up incorrect
MRIN.US Marin Software Incorporated 20220302 0 3.06 3.06 2.94 3.01 421270 3.01 down up incorrect
MRKR.US Marker Therapeutics Inc 20220302 0 0.46 0.4675 0.4205 0.452 757886 0.452 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20220302 0 6.83 6.83 6.6473 6.6 3785 6.6 down down correct
MRNA.US Moderna Inc 20220302 0 149.44 150.4273 140.44 147.86 5356183 147.86 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20220302 0 7.77 7.9 7.495 7.51 121845 7.51 down up incorrect
MRSN.US Mersana Therapeutics Inc 20220302 0 4.7 4.75 4.52 4.63 950001 4.63 down down correct
MRTN.US Marten Transport Ltd 20220302 0 17.44 18.21 17.44 17.99 421166 17.99 up down incorrect
MRTX.US Mirati Therapeutics Inc 20220302 0 89.57 90.73 88.12 89.15 389015 89.15 down down correct
MRUS.US Merus N.V 20220302 0 28.41 30.26 28.11 29.4 120486 29.4 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20220302 0 39.28 39.95 38.7 39.61 2537153 39.61 up up correct
MRVL.US Marvell Technology Inc 20220302 0 66.37 68.495 65.3 67.67 10604757 67.67 up down incorrect
MS.US PO 20220302 0 21.66 21.78 21.62 21.7301 93924 21.7301 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20220302 0 9.73 9.74 9.73 9.75 15663 9.75 up down incorrect
MSBI.US Midland States Bancorp Inc 20220302 0 28.26 29.38 28.1 29.25 75992 29.25 up up correct
MSDA.US MSD Acquisition Corp 20220302 0 9.74 9.76 9.74 9.75 246549 9.75 up up correct
MSDAU.US MSD Acquisition Corp 20220302 0 10.05 10.05 9.9 9.9 2 9.9 down down correct
MSDAW.US MSD Acquisition Corp 20220302 0 0.75 0.75 0.7031 0.71 11700 0.71 down down correct
MSEX.US Middlesex Water Company 20220302 0 99.85 100.72 99.09 100.68 100252 100.68 up up correct
MSFT.US Microsoft Corporation 20220302 0 295.36 301.47 293.698 300.19 31155780 300.19 up up correct
MSGM.US Motorsport Games Inc 20220302 0 3.31 3.39 2.71 2.93 58154 2.93 down up incorrect
MSTR.US MicroStrategy Incorporated 20220302 0 454.82 469.69 451 459.29 402119 459.29 up up correct
MSVB.US Mid 20220302 0 15 15 15 15 4909 15
MTAC.US MedTech Acquisition Corporation 20220302 0 9.96 9.97 9.92 9.95 482096 9.95 down down correct
MTACU.US MedTech Acquisition Corporation 20220302 0 9.06 9.06 9.06 9.06 310 9.06
MTACW.US MedTech Acquisition Corporation 20220302 0 0.3926 0.4228 0.3801 0.4 26573 0.4 up up correct
MTBC.US CareCloud Inc 20220302 0 5.31 5.47 5.21 5.32 16269 5.32 up up correct
MTBCP.US CareCloud Inc 20220302 0 25.34 25.39 25.3 25.31 33423 25.31 down down correct
MTC.US Mmtec Inc 20220302 0 0.5567 0.65 0.535 0.6199 747160 0.6199 up down incorrect
MTCH.US Match Group Inc 20220302 0 110.79 111.01 107.33 109.23 2618991 109.23 down down correct
MTCR.US Metacrine Inc 20220302 0 0.5309 0.5703 0.5 0.5649 2637677 0.5649 up down incorrect
MTEM.US Molecular Templates Inc 20220302 0 2.37 2.39 2.345 2.36 99057 2.36 down down correct
MTEX.US Mannatech Incorporated 20220302 0 34.8 36 34.64 35.98 1887 35.98 up up correct
MTLS.US Materialise NV 20220302 0 19.99 20.44 19.24 19.34 419760 19.34 down down correct
MTP.US Midatech Pharma plc 20220302 0 1.05 1.05 0.95 1.01 80412 1.01 down down correct
MTRX.US Matrix Service Company 20220302 0 6.79 7.02 6.75 6.98 204720 6.98 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20220302 0 57.98 60.69 57.98 60.26 289151 60.26 up up correct
MTTR.US Matterport Inc 20220302 0 7.75 7.845 7.16 7.69 7463341 7.69 down down correct
MU.US Micron Technology Inc 20220302 0 87.17 94.07 87.075 93.3 27804358 93.3 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20220302 0 10.01 10.01 9.99 10 23587 10 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20220302 0 10.18 10.19 10.17 10.19 900 10.19 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20220302 0 0.4201 0.465 0.42 0.465 1300 0.465 up up correct
MULN.US Mullen Automotive Inc 20220302 0 1.12 1.175 0.91 0.9786 188697914 0.9786 down down correct
MVBF.US MVB Financial Corp 20220302 0 38.37 40 38.37 39.85 18959 39.85 up up correct
MVIS.US MicroVision Inc 20220302 0 4.33 4.335 4.12 4.23 3538055 4.23 down up incorrect
MVST.US Microvast Holdings Inc 20220302 0 7 7.32 6.94 7.23 612363 7.23 up up correct
MVSTW.US Microvast Holdings Inc 20220302 0 1.49 1.49 1.4 1.47 25250 1.47 down down correct
MYFW.US First Western Financial Inc 20220302 0 32.7 33.03 32.69 32.97 5369 32.97 up up correct
MYGN.US Myriad Genetics Inc 20220302 0 23.66 23.89 23.29 23.56 367126 23.56 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20220302 0 3.81 3.87 3.6857 3.8 48303 3.8 down up incorrect
MYNA.US Mynaric AG American Depository Shares 20220302 0 11.39 11.46 11.08 11.3 46337 11.3 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220302 0 14.16 14.72 14.07 14.34 60732 14.34 up up correct
MYPS.US Playstudios Inc 20220302 0 3.88 4.13 3.88 4.02 303135 4.02 up down incorrect
MYRG.US MYR Group Inc 20220302 0 89.68 93.14 89.68 92.37 85402 92.37 up up correct
MYSZ.US My Size Inc 20220302 0 0.4 0.42 0.36 0.392 959568 0.392 down up incorrect
NAAC.US North Atlantic Acquisition Corporation 20220302 0 9.85 9.85 9.85 9.87 62833 9.87 up down incorrect
NAII.US Natural Alternatives International Inc 20220302 0 11.37 11.38 11.06 11.06 6041 11.06 down down correct
NAOV.US NanoVibronix Inc 20220302 0 0.787 0.8346 0.7842 0.8178 151509 0.8178 up up correct
NARI.US Inari Medical Inc 20220302 0 93.5 98.13 92.925 96.51 778618 96.51 up up correct
NATH.US Nathan's Famous Inc 20220302 0 58.27 59.905 58 59 14058 59 up up correct
NATI.US National Instruments Corporation 20220302 0 40.11 40.62 39.87 40.46 346710 40.46 up up correct
NATR.US Nature's Sunshine Products Inc 20220302 0 16.88 17.53 16.79 17.42 38099 17.42 up up correct
NAUT.US Nautilus Biotechnology Inc 20220302 0 3.92 3.92 3.68 3.73 142599 3.73 down down correct
NAVI.US Navient Corporation 20220302 0 17.29 17.66 17.03 17.55 1974245 17.55 up up correct
NBEV.US NewAge Inc 20220302 0 0.6604 0.69 0.6604 0.6847 400343 0.6847 up up correct
NBIX.US Neurocrine Biosciences Inc 20220302 0 92.26 92.83 90.97 91.86 549216 91.86 down down correct
NBN.US Northeast Bank 20220302 0 35.24 36.41 35.24 36.19 15820 36.19 up up correct
NBRV.US Nabriva Therapeutics plc 20220302 0 0.448 0.4597 0.4335 0.4596 234678 0.4596 up up correct
NBSE.US NeuBase Therapeutics Inc 20220302 0 1.8 1.97 1.7 1.74 328757 1.74 down down correct
NBST.US Newbury Street Acquisition Corporation 20220302 0 9.74 9.74 9.74 9.74 18 9.74
NBSTW.US Newbury Street Acquisition Corporation 20220302 0 0.1901 0.1901 0.1501 0.1901 1300 0.1901
NBTB.US NBT Bancorp Inc 20220302 0 37.47 38.67 37.47 38.41 120500 38.41 up up correct
NBTX.US Nanobiotix S.A 20220302 0 7.26 7.26 7.04 7.26 179 7.26
NCACU.US Newcourt Acquisition Corp Unit 20220302 0 10.2 10.2 10.08 10.2 669 10.2
NCBS.US Nicolet Bankshares Inc 20220302 0 93.33 96.1 93.33 95.35 41214 95.35 up up correct
NCMI.US National CineMedia Inc 20220302 0 2.92 3.005 2.88 2.99 395125 2.99 up up correct
NCNA.US NuCana plc 20220302 0 2.89 3 2.8 2.94 395624 2.94 up up correct
NCNO.US nCino Inc 20220302 0 48.66 53.53 48.66 52.11 2156731 52.11 up up correct
NCSM.US NCS Multistage Holdings Inc 20220302 0 42.67 43.5 42.5 42.9 3734 42.9 up down incorrect
NCTY.US The9 Limited 20220302 0 3.95 4.12 3.884 4 103301 4 up up correct
NDAC.US NightDragon Acquisition Corp 20220302 0 9.76 9.76 9.73 9.74 9690 9.74 down down correct
NDACU.US NightDragon Acquisition Corp 20220302 0 9.83 9.8301 9.83 9.83 4128 9.83
NDACW.US NightDragon Acquisition Corp 20220302 0 0.57 0.57 0.5 0.51 14166 0.51 down down correct
NDAQ.US Nasdaq Inc 20220302 0 171.37 173.73 170.48 172.07 771127 172.07 up up correct
NDLS.US Noodles & Company 20220302 0 6.51 6.87 6.51 6.68 568008 6.68 up up correct
NDRA.US ENDRA Life Sciences Inc 20220302 0 0.42 0.44 0.4001 0.4226 118244 0.4226 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20220302 0 0.026 0.028 0.02 0.0242 57595 0.0242 down up incorrect
NDSN.US Nordson Corporation 20220302 0 223.87 229.65 223.87 227.07 261359 227.07 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220302 0 12.1 12.52 12.03 12.44 12174 12.44 up up correct
NEE.US PQ 20220302 0 49.7 49.94 49.45 49.7244 42998 49.7244 up up correct
NEGG.US Newegg Commerce Inc 20220302 0 5.5 5.67 5.44 5.51 222801 5.51 up up correct
NEO.US NeoGenomics Inc 20220302 0 21.27 21.27 20.19 20.79 566088 20.79 down down correct
NEOG.US Neogen Corporation 20220302 0 35.9 36.15 35.63 35.71 292292 35.71 down down correct
NEON.US Neonode Inc 20220302 0 4.41 4.7 4.21 4.57 26531 4.57 up up correct
NEPH.US Nephros Inc 20220302 0 4.4899 4.55 4.41 4.45 56322 4.45 down down correct
NEPT.US Neptune Wellness Solutions Inc 20220302 0 0.421 0.421 0.3689 0.375 1114831 0.375 down down correct
NERV.US Minerva Neurosciences Inc 20220302 0 0.7 0.7398 0.6846 0.7101 42470 0.7101 up up correct
NESR.US National Energy Services Reunited Corp 20220302 0 8.77 9.22 8.77 9.15 411419 9.15 up up correct
NESRW.US NESRW 20220302 0 1.58 1.66 1.3 1.64 18260 1.64 up down incorrect
NEWT.US Newtek Business Services Corp 20220302 0 27.16 27.8 27.16 27.61 95636 27.61 up up correct
NEXI.US NexImmune Inc 20220302 0 2.47 2.51 2.385 2.48 29610 2.48 up up correct
NEXT.US NextDecade Corporation 20220302 0 3.36 3.7164 3.355 3.52 713708 3.52 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220302 0 14.92 15.42 14.92 15.29 127017 15.29 up up correct
NFE.US New Fortress Energy Inc 20220302 0 32.5 34.225 32.02 34.03 1294543 34.03 up up correct
NFLX.US Netflix Inc 20220302 0 388.93 389.22 375.21 380.03 5345985 380.03 down down correct
NGM.US NGM Biopharmaceuticals Inc 20220302 0 14.43 16.35 14.36 16.19 284221 16.19 up up correct
NGMS.US NeoGames S.A 20220302 0 20.86 21.145 20.4 20.74 146262 20.74 down up incorrect
NH.US NantHealth Inc 20220302 0 0.928 0.99 0.83 0.9007 111452 0.9007 down up incorrect
NHTC.US Natural Health Trends Corp 20220302 0 7.09 7.29 7.07 7.21 11590 7.21 up up correct
NICE.US NICE Ltd 20220302 0 231.59 235.925 227.02 233.1 233499 233.1 up up correct
NICK.US Nicholas Financial Inc 20220302 0 11.74 11.74 11.31 11.74 5221 11.74
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220302 0 0.8 0.9 0.8 0.8667 228459 0.8667 up up correct
NIU.US Niu Technologies 20220302 0 12.08 12.2 11.61 12.02 378950 12.02 down down correct
NKLA.US Nikola Corporation 20220302 0 7.67 7.8 7.38 7.55 10174286 7.55 down down correct
NKSH.US National Bankshares Inc 20220302 0 36.88 37.415 36.88 37.09 8441 37.09 up up correct
NKTR.US Nektar Therapeutics 20220302 0 10.92 11.15 10.645 10.75 1552406 10.75 down down correct
NKTX.US Nkarta Inc 20220302 0 8.7 9.3 8.64 9 203000 9 up up correct
NLOK.US NortonLifeLock Inc 20220302 0 28.87 29.71 28.74 29.61 4002185 29.61 up down incorrect
NLSP.US NLS Pharmaceutics AG 20220302 0 1.14 1.28 1.14 1.2701 120988 1.2701 up up correct
NLSPW.US NLS Pharmaceutics AG 20220302 0 0.425 0.425 0.3509 0.425 242 0.4399
NLTX.US Neoleukin Therapeutics Inc 20220302 0 2.46 2.8 2.46 2.72 262846 2.72 up up correct
NMFC.US New Mountain Finance Corporation 20220302 0 13.7 13.81 13.61 13.64 257544 13.64 down down correct
NMIH.US NMI Holdings Inc 20220302 0 22.08 22.82 22.08 22.8 666266 22.8 up up correct
NMMC.US North Mountain Merger Corp 20220302 0 9.85 9.85 9.85 9.85 2981 9.85
NMMCW.US North Mountain Merger Corp 20220302 0 0.47 0.47 0.4201 0.443 80075 0.443 down down correct
NMRD.US Nemaura Medical Inc 20220302 0 4.09 4.2 3.97 4.2 6099 4.2 up up correct
NMRK.US Newmark Group Inc 20220302 0 16.83 17.66 16.76 17.59 1139047 17.59 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20220302 0 2 2.01 1.91 1.91 34443 1.91 down down correct
NMTR.US 9 Meters Biopharma Inc 20220302 0 0.5864 0.595 0.55 0.553 1598300 0.553 down down correct
NNAVW.US NextNav Inc. Warrant 20220302 0 1.43 1.44 1.4 1.4 20824 1.4 down down correct
NNBR.US NN Inc 20220302 0 2.47 2.63 2.41 2.57 209853 2.57 up up correct
NNDM.US Nano Dimension Ltd 20220302 0 3.45 3.49 3.345 3.46 2799049 3.46 up down incorrect
NNOX.US Nano 20220302 0 9.92 10.765 9.89 10.5 632544 10.5 up up correct
NOAC.US Natural Order Acquisition Corp 20220302 0 9.81 9.85 9.806 9.81 464693 9.81
NOACU.US Natural Order Acquisition Corp 20220302 0 9.8801 9.8801 9.86 9.88 460 9.88 down down correct
NOACW.US Natural Order Acquisition Corp 20220302 0 0.15 0.158 0.14 0.145 33324 0.145 down up incorrect
NODK.US NI Holdings Inc 20220302 0 18.22 18.48 18.22 18.48 2649 18.48 up up correct
NOTV.US Inotiv Inc 20220302 0 26.22 26.59 25.61 26.15 121953 26.15 down down correct
NOVN.US Novan Inc 20220302 0 3.68 3.79 3.55 3.75 59441 3.75 up up correct
NOVT.US Novanta Inc 20220302 0 130.52 135.32 129.76 135.29 194059 135.29 up down incorrect
NPABU.US New Providence Acquisition Corp. II Unit 20220302 0 10.01 10.01 10.01 10.01 103 10.01
NPCE.US NeuroPace Inc 20220302 0 8.03 8.3207 7.62 8.21 53521 8.21 up up correct
NRACU.US Noble Rock Acquisition Corporation 20220302 0 9.805 9.82 9.805 9.82 3156 9.82 up up correct
NRACW.US Noble Rock Acquisition Corporation 20220302 0 0.2301 0.2744 0.2301 0.2605 4256 0.2605 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220302 0 0.77 0.8078 0.77 0.7755 18263 0.7755 up up correct
NRC.US National Research Corporation 20220302 0 39.21 39.69 39.18 39.18 24137 39.18 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220302 0 11.02 11.02 9.17 9.55 888595 9.55 down down correct
NRIM.US Northrim BanCorp Inc 20220302 0 44.06 45.39 43.91 45.18 26963 45.18 up up correct
NRIX.US Nurix Therapeutics Inc 20220302 0 15.7 15.76 15.05 15.13 139879 15.13 down down correct
NRXP.US NRx Pharmaceuticals Inc 20220302 0 2.84 2.9 2.61 2.885 1039461 2.885 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20220302 0 1.4101 1.6 1.28 1.28 20976 1.28 down down correct
NRZ.US PD 20220302 0 24.2 24.27 24.12 24.27 33647 24.27 up up correct
NSEC.US The National Security Group Inc 20220302 0 15.94 16.0342 15.94 15.98 1665 15.98 up down incorrect
NSIT.US Insight Enterprises Inc 20220302 0 103.13 106.53 103.13 105.29 292885 105.29 up up correct
NSPR.US InspireMD Inc 20220302 0 2.64 2.78 2.57 2.63 16160 2.63 down up incorrect
NSPRZ.US InspireMD Inc. Series B Warrants 20220302 0 0.0302 0.0302 0.0175 0.0298 169220 0.0298 down down correct
NSSC.US Napco Security Technologies Inc 20220302 0 20.48 21.035 20.4 20.67 109572 20.67 up up correct
NSTG.US NanoString Technologies Inc 20220302 0 36.99 37.45 34.93 37.06 638083 37.06 up up correct
NSYS.US Nortech Systems Incorporated 20220302 0 10.37 10.5 10.37 10.46 517 10.46 up up correct
NTAP.US NetApp Inc 20220302 0 78.17 81.79 78.17 81.1 1727466 81.1 up down incorrect
NTCT.US NetScout Systems Inc 20220302 0 30.21 31.56 30.16 31.46 376235 31.46 up up correct
NTES.US NetEase Inc 20220302 0 93.435 93.435 89.56 92.38 3426108 92.38 down up incorrect
NTGR.US NETGEAR Inc 20220302 0 26.38 27.02 26.23 26.88 193946 26.88 up up correct
NTIC.US Northern Technologies International Corporation 20220302 0 12.7 12.92 12.51 12.55 12140 12.55 down down correct
NTLA.US Intellia Therapeutics Inc 20220302 0 80.43 86.16 78.62 84.39 1312643 84.39 up up correct
NTNX.US Nutanix Inc 20220302 0 26.7 27.35 26.15 27.26 2826121 27.26 up up correct
NTRA.US Natera Inc 20220302 0 65 65.64 61.37 63.14 856534 63.14 down down correct
NTRB.US Nutriband Inc. Common Stock 20220302 0 4.2 4.2 4.05 4.05 18837 4.05 down down correct
NTRBW.US Nutriband Inc. Warrant 20220302 0 2.39 2.6477 2.3 2.385 7423 2.385 down down correct
NTRS.US Northern Trust Corporation 20220302 0 107.84 111.96 107.84 110.21 1306193 110.21 up up correct
NTRSO.US Northern Trust Corporation 20220302 0 24.84 24.94 24.7 24.8172 43018 24.8172 down down correct
NTUS.US Natus Medical Incorporated 20220302 0 27.15 27.8075 27.15 27.49 98893 27.49 up up correct
NTWK.US NetSol Technologies Inc 20220302 0 3.88 3.97 3.88 3.93 7241 3.93 up down incorrect
NUAN.US Nuance Communications Inc 20220302 0 55.96 55.98 55.96 55.98 14376882 55.98 up up correct
NURO.US NeuroMetrix Inc 20220302 0 4.2 4.25 4.13 4.21 40364 4.21 up up correct
NUVA.US NuVasive Inc 20220302 0 54.44 56.81 54.14 56.25 460486 56.25 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20220302 0 15.11 15.759 14.76 15.37 130354 15.37 up up correct
NUWE.US Nuwellis Inc 20220302 0 0.9 1 0.85 0.9757 133309 0.9757 up up correct
NUZE.US NuZee Inc 20220302 0 2.57 2.57 2.2485 2.25 10496 2.25 down down correct
NVAX.US Novavax Inc 20220302 0 83.93 87.07 79.1 86.39 4203911 86.39 up up correct
NVCN.US Neovasc Inc 20220302 0 0.4359 0.508 0.4341 0.501 476352 0.501 up up correct
NVCR.US NovoCure Limited 20220302 0 80.53 80.73 75.18 76.74 536791 76.74 down down correct
NVDA.US NVIDIA Corporation 20220302 0 237.56 244.09 234.1663 242.2 38257558 242.2 up up correct
NVEC.US NVE Corporation 20220302 0 56.16 58 56.16 57.56 11104 57.56 up up correct
NVEE.US NV5 Global Inc 20220302 0 122.5 123.83 118.23 121.93 79034 121.93 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220302 0 51.95 52.71 50.85 51.7 143203 51.7 down down correct
NVFY.US Nova LifeStyle Inc 20220302 0 1.36 1.47 1.35 1.4186 94233 1.4186 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20220302 0 0.399 0.4169 0.3123 0.3306 1959630 0.3306 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20220302 0 106.88 111.52 106.455 111.18 216589 111.18 up up correct
NVNO.US enVVeno Medical Corp 20220302 0 5.3 5.3 5.11 5.29 27761 5.29 down down correct
NVNOW.US enVVeno Medical Corporation 20220302 0 0.27 0.2788 0.27 0.2788 1333 0.2788 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20220302 0 1.6 1.68 1.49 1.67 52381 1.67 up up correct
NVSA.US New Vista Acquisition Corp 20220302 0 9.76 9.76 9.74 9.76 6342 9.76
NVTS.US Navitas Semiconductor Corporation Common Stock 20220302 0 9.45 9.69 9.23 9.55 672955 9.55 up up correct
NVTSW.US Navitas Semiconductor Corporation Warrants 20220302 0 2.26 2.53 2.26 2.515 113845 2.515 up down incorrect
NVVE.US Nuvve Holding Corp 20220302 0 7.23 7.23 6.91 6.97 79740 6.97 down down correct
NWBI.US Northwest Bancshares Inc 20220302 0 13.65 13.995 13.62 13.93 679646 13.93 up up correct
NWE.US NorthWestern Corporation 20220302 0 59.42 60.245 58.59 59.89 538979 59.89 up up correct
NWFL.US Norwood Financial Corp 20220302 0 27.3801 28.3444 27.3801 27.71 4745 27.71 up up correct
NWL.US Newell Brands Inc 20220302 0 23.6 23.82 22.92 23.68 3261882 23.68 up down incorrect
NWLI.US National Western Life Group Inc 20220302 0 209 213.56 207.71 213.56 7463 213.56 up up correct
NWPX.US Northwest Pipe Company 20220302 0 27.68 29.33 27.68 29.28 15931 29.28 up up correct
NWS.US News Corporation 20220302 0 21.65 22.7 21.65 22.64 755820 22.64 up up correct
NWSA.US News Corporation 20220302 0 21.72 22.62 21.5865 22.53 3082859 22.53 up up correct
NXGN.US NextGen Healthcare Inc 20220302 0 19.72 19.88 19.44 19.51 561644 19.51 down down correct
NXPI.US NXP Semiconductors N.V 20220302 0 189.61 190.47 182.63 188.35 3191469 188.35 down down correct
NXST.US Nexstar Media Group Inc 20220302 0 184.94 190.93 184.94 189.68 388019 189.68 up down incorrect
NXTC.US NextCure Inc 20220302 0 4.92 4.92 4.71 4.83 89454 4.83 down down correct
NXTP.US Nextplay Technologies Inc 20220302 0 0.57 0.59 0.5505 0.577 213946 0.577 up up correct
NYMT.US New York Mortgage Trust Inc 20220302 0 3.52 3.59 3.5 3.59 2544893 3.59 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20220302 0 22.85 23.05 22.93 23.05 1739 23.05 up up correct
NYMTM.US New York Mortgage Trust Inc 20220302 0 24.7 24.9 24.6 24.9 9298 24.9 up up correct
NYMTN.US New York Mortgage Trust Inc 20220302 0 23.66 23.75 23.5 23.66 45417 23.66
NYMX.US Nymox Pharmaceutical Corporation 20220302 0 1.66 1.73 1.63 1.67 68507 1.67 up down incorrect
NYXH.US Nyxoah SA Ordinary Shares 20220302 0 19.57 19.57 18.92 18.92 1323 18.92 down down correct
OAS.US Oasis Petroleum Inc 20220302 0 138.58 138.87 133.445 136.12 253155 136.12 down down correct
OBAS.US Optibase Ltd 20220302 0 12.24 12.24 12.24 12.24 205 12.24
OBCI.US Ocean Bio 20220302 0 8.99 9.15 8.67 9.05 4371 9.05 up up correct
OBLG.US Oblong Inc 20220302 0 0.75 0.807 0.75 0.775 16372 0.775 up up correct
OBNK.US Origin Bancorp Inc 20220302 0 43.31 45.47 43.31 44.88 62297 44.88 up up correct
OBSV.US ObsEva SA 20220302 0 1.36 1.37 1.32 1.34 414787 1.34 down down correct
OCAX.US OCA Acquisition Corp 20220302 0 10.04 0 0 10.03 368 10.03 down down correct
OCC.US Optical Cable Corporation 20220302 0 4.6 4.87 4.39 4.87 3858 4.87 up up correct
OCCI.US OFS Credit Company Inc 20220302 0 13 13.12 12.92 13.12 94773 13.12 up down incorrect
OCCIO.US OFS Credit Company Inc 20220302 0 25.28 25.2802 25.01 25.22 3934 25.22 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220302 0 17.25 17.59 17.21 17.46 913893 17.46 up down incorrect
OCFC.US OceanFirst Financial Corp 20220302 0 21.8 22.52 21.8 22.35 180864 22.35 up up correct
OCFCP.US OceanFirst Financial Corp 20220302 0 26.55 26.8 26.5 26.5 12531 26.5 down down correct
OCG.US Oriental Culture Holding LTD 20220302 0 5.15 5.19 4.58 4.63 249835 4.63 down down correct
OCGN.US Ocugen Inc 20220302 0 3.46 3.61 3.35 3.51 6955733 3.51 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20220302 0 7.46 7.505 7.43 7.47 1243060 7.47 up up correct
OCUL.US Ocular Therapeutix Inc 20220302 0 5.49 5.51 5.165 5.42 657392 5.42 down up incorrect
OCUP.US Ocuphire Pharma Inc 20220302 0 3.56 3.56 3.42 3.48 51485 3.48 down up incorrect
OCX.US OncoCyte Corporation 20220302 0 1.52 1.52 1.44 1.48 156577 1.48 down down correct
ODFL.US Old Dominion Freight Line Inc 20220302 0 312.35 320.34 310.57 317.97 728654 317.97 up up correct
ODP.US The ODP Corporation 20220302 0 42.92 45.55 42.92 44.73 372661 44.73 up up correct
OEG.US Orbital Energy Group Inc 20220302 0 1.55 1.55 1.45 1.5 1128159 1.5 down down correct
OEPWU.US One Equity Partners Open Water I Corp 20220302 0 9.84 9.84 9.83 9.84 4202 9.84
OESX.US Orion Energy Systems Inc 20220302 0 2.99 3.06 2.9 3.04 95231 3.04 up up correct
OFED.US Oconee Federal Financial Corp 20220302 0 23.59 24.32 23.4 24.32 88 24.96 up up correct
OFIX.US Orthofix Medical Inc 20220302 0 33.32 33.94 33.32 33.8 82904 33.8 up up correct
OFLX.US Omega Flex Inc 20220302 0 148.015 148.41 144.52 147.99 5326 147.99 down down correct
OFS.US OFS Capital Corporation 20220302 0 10.05 10.2 9.97 10.1 26337 10.1 up down incorrect
OGI.US OrganiGram Holdings Inc 20220302 0 1.47 1.5 1.4222 1.47 2644123 1.47
OHAAU.US OPY Acquisition Corp. I Units 20220302 0 10 10 10 10 9314 10
OHPA.US Orion Acquisition Corp 20220302 0 9.755 9.755 9.755 9.755 55 9.755
OHPAW.US Orion Acquisition Corp 20220302 0 0.4073 0.4073 0.3998 0.4042 22172 0.4042 down down correct
OIIM.US O2Micro International Limited 20220302 0 4.03 4.2 3.99 4.12 75701 4.12 up up correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20220302 0 3.1999 4 2.45 3 10787 3 down down correct
OKTA.US Okta Inc 20220302 0 184.2 184.65 177 182.7 2866491 182.7 down down correct
OLB.US The OLB Group Inc 20220302 0 1.72 1.7595 1.66 1.68 223125 1.68 down down correct
OLED.US Universal Display Corporation 20220302 0 154.72 161.265 154.26 159.07 405345 159.07 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20220302 0 10.11 10.2 10.03 10.08 11732 10.08 down down correct
OLK.US Olink Holding AB (publ) 20220302 0 17.43 18.24 16.64 17.93 86740 17.93 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220302 0 43.48 46.07 42.51 44.3 1862322 44.3 up up correct
OLMA.US Olema Pharmaceuticals Inc 20220302 0 5.57 5.61 5.21 5.43 497219 5.43 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20220302 0 15.79 16.73 15.7 16.65 2593387 16.65 up up correct
OM.US Outset Medical Inc 20220302 0 44.33 46.65 43.5501 45.6 402642 45.6 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220302 0 56.63 56.8475 55.76 56.55 75060 56.55 down up incorrect
OMCL.US Omnicell Inc 20220302 0 133.2 135.17 129.97 134.16 393087 134.16 up down incorrect
OMEG.US Omega Alpha SPAC 20220302 0 9.77 9.78 9.77 9.78 1036 9.78 up up correct
OMER.US Omeros Corporation 20220302 0 6.63 7.087 6 6.83 843793 6.83 up up correct
OMEX.US Odyssey Marine Exploration Inc 20220302 0 5.96 5.99 5.71 5.88 14359 5.88 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220302 0 8.09 8.17 7.72 7.78 620641 7.78 down down correct
OMQS.US OMNIQ Corp. Common Stock 20220302 0 5.01 5.03 4.9 5.01 11468 5.01
ON.US ON Semiconductor Corporation 20220302 0 60.545 63.328 60.33 62.87 6225956 62.87 up up correct
ONB.US Old National Bancorp 20220302 0 17.44 17.88 17.32 17.74 2732777 17.74 up up correct
ONCR.US Oncorus Inc 20220302 0 2.01 2.08 1.98 2.02 97643 2.02 up up correct
ONCS.US OncoSec Medical Incorporated 20220302 0 0.95 0.97 0.9235 0.96 41337 0.96 up up correct
ONCT.US Oncternal Therapeutics Inc 20220302 0 1.82 1.83 1.76 1.8 226987 1.8 down up incorrect
ONCY.US Oncolytics Biotech Inc 20220302 0 1.66 1.72 1.655 1.72 113035 1.72 up up correct
ONDS.US Ondas Holdings Inc 20220302 0 5.13 5.57 5 5.5 463257 5.5 up down incorrect
ONEM.US 1Life Healthcare Inc 20220302 0 11.39 11.39 10.35 11.13 2412867 11.13 down down correct
ONEW.US OneWater Marine Inc 20220302 0 50.54 54.46 50.02 53.36 118075 53.36 up down incorrect
ONTX.US Onconova Therapeutics Inc 20220302 0 1.82 1.82 1.62 1.71 209618 1.71 down down correct
ONVO.US Organovo Holdings Inc 20220302 0 3.99 4.2485 3.805 4.24 81566 4.24 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20220302 0 10.09 10.09 10.09 10.09 10007 10.09
OPBK.US OP Bancorp 20220302 0 13.2 13.7402 13.2 13.45 113957 13.45 up up correct
OPCH.US Option Care Health Inc 20220302 0 25.48 26.54 25.25 26.15 1073672 26.15 up up correct
OPEN.US Opendoor Technologies Inc 20220302 0 8.51 8.685 8.18 8.59 16537240 8.59 up up correct
OPGN.US OpGen Inc 20220302 0 0.8113 0.84 0.7865 0.81 158415 0.81 down down correct
OPHC.US OptimumBank Holdings Inc 20220302 0 4.04 4.14 3.9971 4.06 3841 4.06 up up correct
OPI.US Office Properties Income Trust 20220302 0 24.8 25.47 24.8 25.27 279391 25.27 up up correct
OPINL.US Office Properties Income Trust 20220302 0 25.25 25.3367 25.145 25.3299 35289 25.3299 up down incorrect
OPK.US OPKO Health Inc 20220302 0 3.08 3.2262 3.06 3.19 3374489 3.19 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20220302 0 28.97 29.25 27.5 28 63214 28 down down correct
OPOF.US Old Point Financial Corporation 20220302 0 24.79 25.5 24.79 25.5 1760 25.5 up up correct
OPRA.US Opera Limited 20220302 0 6.02 6.11 5.62 5.68 175921 5.68 down down correct
OPRT.US Oportun Financial Corporation 20220302 0 15.41 15.84 15.04 15.8 236165 15.8 up up correct
OPRX.US OptimizeRx Corporation 20220302 0 43.87 44.6299 42.77 44.44 82015 44.44 up up correct
OPTN.US OptiNose Inc 20220302 0 2.78 2.78 2.66 2.72 366878 2.72 down down correct
ORGN.US Origin Materials Inc 20220302 0 5.56 5.74 5.42 5.57 1432623 5.57 up down incorrect
ORGO.US Organogenesis Holdings Inc 20220302 0 8.14 9.25 8 8.79 3847960 8.79 up up correct
ORGS.US Orgenesis Inc 20220302 0 3.15 3.5 3.15 3.35 49816 3.35 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20220302 0 7.72 7.77 7.51 7.64 189962 7.64 down up incorrect
ORLY.US O'Reilly Automotive Inc 20220302 0 656.52 681.31 654.65 675.87 534527 675.87 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20220302 0 9.94 10.31 9.67 10.16 345005 10.16 up up correct
ORRF.US Orrstown Financial Services Inc 20220302 0 23.5424 24.55 23.5424 24.29 16574 24.29 up down incorrect
ORTX.US Orchard Therapeutics plc 20220302 0 0.86 0.9182 0.85 0.8946 879660 0.8946 up up correct
OSBC.US Old Second Bancorp Inc 20220302 0 13.94 14.36 13.94 14.24 208683 14.24 up down incorrect
OSIS.US OSI Systems Inc 20220302 0 79.74 81.37 79.31 81.23 78929 81.23 up up correct
OSPN.US OneSpan Inc 20220302 0 13.55 13.68 13.18 13.5 469070 13.5 down down correct
OSS.US One Stop Systems Inc 20220302 0 4.0598 4.12 4.02 4.06 10898 4.06 up up correct
OSTK.US Overstock.com Inc 20220302 0 54.77 56.42 53.17 55.97 1396506 55.97 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20220302 0 9.76 9.77 9.75 9.78 61052 9.78 up up correct
OSUR.US OraSure Technologies Inc 20220302 0 7.65 7.78 7.56 7.68 407696 7.68 up up correct
OSW.US OneSpaWorld Holdings Limited 20220302 0 10.2 10.39 9.8 10.29 440652 10.29 up down incorrect
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220302 0 0.2399 0.24 0.22 0.22 3447 0.22 down down correct
OTEX.US Open Text Corporation 20220302 0 42.9 43.63 42.6675 43.45 448190 43.45 up up correct
OTIC.US Otonomy Inc 20220302 0 2.14 2.295 2.1175 2.26 280000 2.26 up up correct
OTLK.US Outlook Therapeutics Inc 20220302 0 1.67 1.7694 1.67 1.7 1027467 1.7 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20220302 0 0 0 0 0 0 0
OTLY.US Oatly Group AB 20220302 0 6.75 6.78 6.492 6.73 1801174 6.73 down down correct
OTRAW.US OTR Acquisition Corp 20220302 0 0.2624 0.29 0.2379 0.2379 8175 0.2379 down down correct
OTRK.US Ontrak Inc 20220302 0 2.88 2.9 2.53 2.66 299259 2.66 down down correct
OTRKP.US Ontrak Inc 20220302 0 9.89 10.2305 9.89 10 10511 10 up up correct
OTTR.US Otter Tail Corporation 20220302 0 59.64 61.03 59.64 60.7 124267 60.7 up up correct
OUST.US WT 20220302 0 0.7398 0.7398 0.6602 0.7297 12078 0.7297 down down correct
OVBC.US Ohio Valley Banc Corp 20220302 0 29.91 30.44 29.91 29.91 249 29.91
OVID.US Ovid Therapeutics Inc 20220302 0 3.42 3.54 3.38 3.45 176555 3.45 up up correct
OVLY.US Oak Valley Bancorp 20220302 0 18.8 18.88 18.76 18.76 198 18.76 down down correct
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220302 0 9.97 9.97 9.97 9.97 19 9.97
OXACW.US Oxbridge Acquisition Corp. Warrant 20220302 0 0.2 0.2198 0.2 0.21 8300 0.21 up up correct
OXBR.US Oxbridge Re Holdings Limited 20220302 0 6.05 6.3986 5.9806 6.27 85330 6.27 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20220302 0 0.5699 0.5899 0.55 0.5899 18383 0.5899 up up correct
OXLC.US Oxford Lane Capital Corp 20220302 0 7.37 7.745 7.37 7.73 1637494 7.73 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220302 0 25.85 26.04 25.77 25.89 3610 25.89 up up correct
OXLCM.US Oxford Lane Capital Corp 20220302 0 25.3 25.3 25.26 25.3 2135 25.3
OXLCP.US Oxford Lane Capital Corp 20220302 0 25.19 25.34 25.11 25.33 4060 25.33 up up correct
OXSQ.US Oxford Square Capital Corp 20220302 0 4.14 4.22 4.1318 4.15 150670 4.15 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220302 0 25.26 25.425 25.1 25.425 2691 25.425 up up correct
OXSQZ.US Oxford Square Capital Corp. 20220302 0 25.18 25.1802 25.16 25.1802 1101 25.1802 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220302 0 9.93 9.94 9.93 9.94 2836 9.94 up down incorrect
OXUSW.US Oxus Acquisition Corp. Warrant 20220302 0 0.2802 0.3348 0.2802 0.31 36096 0.31 up up correct
OYST.US Oyster Point Pharma Inc 20220302 0 8.97 9.14 8.57 8.96 106819 8.96 down down correct
OZK.US Bank OZK 20220302 0 44.72 46.35 44.59 45.96 524408 45.96 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20220302 0 21.72 21.97 21.65 21.81 80986 21.81 up up correct
PAA.US Plains All American Pipeline L.P 20220302 0 10.77 11.01 10.69 10.98 6411854 10.98 up up correct
PAAS.US Pan American Silver Corp 20220302 0 25.255 25.65 25.075 25.56 2346832 25.56 up down incorrect
PACB.US Pacific Biosciences of California Inc 20220302 0 12.16 12.16 11.31 11.7 3462901 11.7 down down correct
PACW.US PacWest Bancorp 20220302 0 46.86 48.44 46.68 47.67 1438041 47.67 up up correct
PACX.US Pioneer Merger Corp 20220302 0 9.76 9.76 9.76 9.7725 489326 9.7725 up up correct
PACXU.US Pioneer Merger Corp 20220302 0 9.89 9.89 9.89 9.89 222 9.89
PAFO.US Pacifico Acquisition Corp. Common Stock 20220302 0 9.98 9.98 9.98 9.98 2 9.98
PAGP.US Plains GP Holdings L.P 20220302 0 11.44 11.89 11.39 11.79 6284229 11.79 up up correct
PAHC.US Phibro Animal Health Corporation 20220302 0 20.85 21.43 20.745 21.01 85549 21.01 up up correct
PALI.US Palisade Bio Inc 20220302 0 0.93 0.997 0.93 0.98 90523 0.98 up up correct
PALT.US Paltalk Inc. Common Stock 20220302 0 2.64 2.7146 2.57 2.63 77401 2.63 down down correct
PANA.US Panacea Acquisition Corp. II 20220302 0 9.71 9.73 9.71 9.73 7884 9.73 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20220302 0 5.02 5.1899 4.9826 5.09 639335 5.09 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20220302 0 583.37 585.86 567.9 582.06 1502274 582.06 down down correct
PASG.US Passage Bio Inc 20220302 0 3.38 3.45 3.24 3.45 216005 3.45 up up correct
PATI.US Patriot Transportation Holding Inc 20220302 0 8.555 8.6543 8.3 8.4997 23555 8.4997 down down correct
PATK.US Patrick Industries Inc 20220302 0 70.18 73.03 70 72.76 189938 72.76 up down incorrect
PAVM.US PAVmed Inc 20220302 0 1.47 1.49 1.42 1.48 610324 1.48 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220302 0 0.9301 0.9902 0.9301 0.94 2400 0.94 up up correct
PAX.US Patria Investments Limited 20220302 0 16.26 16.75 16.1431 16.72 332013 16.72 up up correct
PAYA.US Paya Holdings Inc 20220302 0 5.24 5.66 5.14 5.6 1164036 5.6 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20220302 0 4.53 4.59 4.43 4.52 2169309 4.52 down up incorrect
PAYS.US PaySign Inc 20220302 0 2.13 2.18 2.1 2.15 57957 2.15 up up correct
PAYX.US Paychex Inc 20220302 0 118.2 120.89 117.99 120.38 1332520 120.38 up down incorrect
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220302 0 10.03 10.03 10.01 10.01 4077 10.01 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20220302 0 13.9 14 13.9 13.9 1538 13.9
PBCT.US People's United Financial Inc 20220302 0 19.73 20.725 19.7 20.54 5707251 20.54 up up correct
PBCTP.US People's United Financial Inc 20220302 0 26.0804 26.3 25.7478 25.98 13448 25.98 down down correct
PBFS.US Pioneer Bancorp Inc 20220302 0 10.46 10.48 10.36 10.48 4941 10.48 up up correct
PBHC.US Pathfinder Bancorp Inc 20220302 0 17.46 17.56 17.45 17.45 422 17.45 down down correct
PBIP.US Prudential Bancorp Inc 20220302 0 16.65 17.4 16.55 17.11 1431272 17.11 up up correct
PBLA.US Panbela Therapeutics Inc 20220302 0 1.8797 2.015 1.8797 1.9301 61029 1.9301 up up correct
PBPB.US Potbelly Corporation 20220302 0 5.635 5.635 5.5 5.61 9544 5.61 down up incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20220302 0 0.36 0.3783 0.36 0.3683 1268865 0.3683 up up correct
PBYI.US Puma Biotechnology Inc 20220302 0 2.37 2.37 2.21 2.22 236495 2.22 down down correct
PCAR.US PACCAR Inc 20220302 0 89.82 92.135 89.53 91.64 2277869 91.64 up up correct
PCB.US PCB Bancorp 20220302 0 22.94 23.67 22.94 23.02 35757 23.02 up up correct
PCH.US PotlatchDeltic Corporation 20220302 0 54.19 55.83 53.9665 55.29 464787 55.29 up up correct
PCOM.US Points International Ltd 20220302 0 18.7711 18.7711 17.8 17.8 23167 17.8 down down correct
PCRX.US Pacira BioSciences Inc 20220302 0 67.57 71.52 67.57 71.28 1112717 71.28 up up correct
PCSA.US Processa Pharmaceuticals Inc 20220302 0 4.17 4.27 4.01 4.01 22216 4.01 down down correct
PCSB.US PCSB Financial Corporation 20220302 0 18.92 19.3 18.59 19.11 37814 19.11 up up correct
PCT.US PureCycle Technologies Inc 20220302 0 7.36 7.39 6.94 7.07 1490020 7.07 down up incorrect
PCTI.US PCTEL Inc 20220302 0 4.81 4.94 4.76 4.83 61012 4.83 up down incorrect
PCTY.US Paylocity Holding Corporation 20220302 0 207.71 209.99 199.79 206.72 170669 206.72 down down correct
PCVX.US Vaxcyte Inc 20220302 0 23.59 24.94 23.52 24.79 219514 24.79 up up correct
PCYG.US Park City Group Inc 20220302 0 6.26 6.52 6.25 6.46 71465 6.46 up down incorrect
PCYO.US Pure Cycle Corporation 20220302 0 11.88 12.09 11.82 11.94 42133 11.94 up up correct
PDCE.US PDC Energy Inc 20220302 0 68.65 70.21 66.75 67.34 1410112 67.34 down down correct
PDCO.US Patterson Companies Inc 20220302 0 29.44 31.93 29.01 30.74 1460279 30.74 up up correct
PDD.US Pinduoduo Inc 20220302 0 51.14 51.14 47.93 48.77 5974223 48.77 down down correct
PDEX.US Pro 20220302 0 19.47 19.47 18.02 18.566 6972 18.566 down down correct
PDFS.US PDF Solutions Inc 20220302 0 27 27.7 27 27.7 85361 27.7 up up correct
PDLB.US PDL Community Bancorp 20220302 0 10.31 10.57 10.31 10.41 32628 10.41 up up correct
PDSB.US PDS Biotechnology Corporation 20220302 0 5.96 6.11 5.87 5.94 148228 5.94 down down correct
PEB.US PH 20220302 0 22.1 22.2 22.0001 22.04 5112 22.04 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20220302 0 28.11 28.52 28.11 28.3 4703 28.3 up up correct
PEBO.US Peoples Bancorp Inc 20220302 0 30.97 32.73 30.97 32.59 104695 32.59 up down incorrect
PEGA.US Pegasystems Inc 20220302 0 85.84 86.5144 84.19 85.99 233493 85.99 up down incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20220302 0 9.88 9.88 9.88 9.88 10443 9.88
PENN.US Penn National Gaming Inc 20220302 0 51.09 51.72 49.6 50.74 3075418 50.74 down down correct
PEP.US PepsiCo Inc 20220302 0 162.98 165.82 162.49 164.52 5331323 164.52 up up correct
PERI.US Perion Network Ltd 20220302 0 22.77 23 22.17 22.64 212776 22.64 down down correct
PESI.US Perma 20220302 0 5.67 5.95 5.65 5.77 9814 5.77 up up correct
PETQ.US PetIQ Inc 20220302 0 19.75 21.09 19.6 20.73 1115733 20.73 up up correct
PETS.US PetMed Express Inc 20220302 0 26.81 27.35 26.45 26.45 297339 26.45 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20220302 0 1.51 1.54 1.4 1.52 41411 1.52 up up correct
PETZ.US TDH Holdings Inc 20220302 0 0.415 0.415 0.3904 0.3925 6482608 0.3925 down down correct
PFBC.US Preferred Bank 20220302 0 75.27 79.17 75.27 78.41 109401 78.41 up up correct
PFC.US Premier Financial Corp 20220302 0 29.76 31.2 29.76 30.91 147045 30.91 up up correct
PFG.US Principal Financial Group Inc 20220302 0 68.51 70.28 68.12 69.37 2113615 69.37 up up correct
PFHD.US Professional Holding Corp 20220302 0 21.05 22 20.85 22 36368 22 up up correct
PFIE.US Profire Energy Inc 20220302 0 1.22 1.26 1.2 1.24 43881 1.24 up up correct
PFIN.US P&F Industries Inc 20220302 0 6.11 6.13 5.95 6.13 547 6.13 up up correct
PFIS.US Peoples Financial Services Corp 20220302 0 46.78 47.96 46.5301 47.96 7353 47.96 up up correct
PFLT.US PennantPark Floating Rate Capital Ltd 20220302 0 12.98 13.185 12.98 13.05 298856 13.05 up up correct
PFMT.US Performant Financial Corporation 20220302 0 2.08 2.265 2.0492 2.2 268573 2.2 up up correct
PFSW.US PFSweb Inc 20220302 0 11.39 11.49 11.33 11.33 33293 11.33 down down correct
PFTA.US Portage Fintech Acquisition Corp 20220302 0 9.68 9.6805 9.68 9.6805 1200 9.6805 up down incorrect
PFX.US Phenixfin Corporation 20220302 0 40.05 41.2956 39.7 40.02 63119 40.02 down down correct
PFXNL.US PhenixFIN Corporation 20220302 0 25.32 25.535 25.32 25.53 693 25.53 up up correct
PGC.US Peapack 20220302 0 37.35 38.54 37.35 38.27 48332 38.27 up up correct
PGEN.US Precigen Inc 20220302 0 2.18 2.25 2.15 2.22 1439560 2.22 up up correct
PGNY.US Progyny Inc 20220302 0 42.99 44.94 42.21 44.53 1286055 44.53 up up correct
PGRWU.US Progress Acquisition Corp 20220302 0 9.89 9.89 9.89 9.89 100 9.89
PHAS.US PhaseBio Pharmaceuticals Inc 20220302 0 1.18 1.19 1.1 1.15 88401 1.15 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20220302 0 18.37 19.05 18.25 18.5 100778 18.5 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220302 0 1.21 1.21 0.7403 0.8438 1394084 0.8438 down down correct
PHIC.US Population Health Investment Co. Inc 20220302 0 9.81 9.81 9.8 9.8 300 9.8 down up incorrect
PHICU.US Population Health Investment Co. Inc 20220302 0 9.94 9.94 9.93 9.93 700 9.93 down down correct
PHICW.US Population Health Investment Co. Inc 20220302 0 0.4367 0.4384 0.3397 0.4357 9809 0.4357 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20220302 0 0.821 0.932 0.821 0.93 186408 0.93 up up correct
PHUN.US Phunware Inc 20220302 0 2.93 2.95 2.78 2.88 7279834 2.88 down down correct
PHUNW.US Phunware Inc 20220302 0 1.9199 1.92 1.8 1.82 7920 1.82 down down correct
PHVS.US Pharvaris N.V 20220302 0 18 18 16.855 17 11607 17 down down correct
PI.US Impinj Inc 20220302 0 67.17 69.98 66.75 69.53 224700 69.53 up up correct
PINC.US Premier Inc 20220302 0 36.11 36.86 35.08 36.38 385977 36.38 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20220302 0 3.11 3.23 3.0188 3.17 400923 3.17 up up correct
PIXY.US ShiftPixy Inc 20220302 0 0.81 0.83 0.8 0.81 227479 0.81
PKBK.US Parke Bancorp Inc 20220302 0 23.01 23.48 23.01 23.44 9885 23.44 up up correct
PKOH.US Park 20220302 0 15.54 16.065 14.86 15.01 47777 15.01 down down correct
PLAB.US Photronics Inc 20220302 0 17.91 18.64 17.91 18.49 601187 18.49 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20220302 0 44.71 47.19 44.1354 46.5 2866357 46.5 up up correct
PLBC.US Plumas Bancorp 20220302 0 38.54 39.09 37.445 39.01 7402 39.01 up down incorrect
PLBY.US PLBY Group Inc 20220302 0 15.16 16.96 14.59 16.42 2343218 16.42 up up correct
PLCE.US The Children's Place Inc 20220302 0 59.73 65.41 59.04 63.91 760127 63.91 up up correct
PLL.US Piedmont Lithium Inc 20220302 0 53.01 57.84 52.56 55.99 335330 55.99 up up correct
PLMI.US Plum Acquisition Corp. I 20220302 0 9.72 9.73 9.7 9.72 306349 9.72
PLMIW.US Plum Acquisition Corp. I 20220302 0 0.4738 0.4738 0.4738 0.4738 1000 0.4738
PLMR.US Palomar Holdings Inc 20220302 0 63.95 63.95 60.24 62.92 153150 62.92 down down correct
PLPC.US Preformed Line Products Company 20220302 0 56.19 57 55.79 56.07 7420 56.07 down down correct
PLRX.US Pliant Therapeutics Inc 20220302 0 10.03 10.18 9.53 9.64 115777 9.64 down down correct
PLSE.US Pulse Biosciences Inc 20220302 0 5.11 5.2499 4.8584 5.09 184138 5.09 down down correct
PLTK.US Playtika Holding Corp 20220302 0 19.53 19.82 18.79 19.64 2837874 19.64 up up correct
PLUG.US Plug Power Inc 20220302 0 25.25 25.58 24.27 25.27 23803117 25.27 up up correct
PLUS.US ePlus inc 20220302 0 47.66 50.07 47.52 50.02 95617 50.02 up down incorrect
PLXP.US PLx Pharma Inc 20220302 0 4.89 4.9868 4.69 4.8 161276 4.8 down up incorrect
PLXS.US Plexus Corp 20220302 0 80.69 82.225 80.37 81.8 144497 81.8 up up correct
PLYA.US Playa Hotels & Resorts N.V 20220302 0 9.54 9.71 9.31 9.45 2538052 9.45 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220302 0 2.14 2.27 2.1001 2.26 314956 2.26 up up correct
PMD.US Psychemedics Corporation 20220302 0 6.88 6.9449 6.88 6.9175 1392 6.9175 up up correct
PME.US Pingtan Marine Enterprise Ltd 20220302 0 0.61 0.6399 0.59 0.6002 264235 0.6002 down down correct
PMIFX.US PMIFX 20220302 0 9.59 9.59 9.59 9.59 0 9.59
PMT.US PC 20220302 0 23.08 23.35 22.93 23.2964 12269 23.2964 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20220302 0 12.95 13.0997 12.49 12.5 12634 12.5 down down correct
PMVP.US PMV Pharmaceuticals Inc 20220302 0 17.81 17.94 17.09 17.47 464622 17.47 down down correct
PNBK.US Patriot National Bancorp Inc 20220302 0 16.25 16.5 16.25 16.415 5987 16.415 up up correct
PNFP.US Pinnacle Financial Partners Inc 20220302 0 95.86 100.54 95.86 99.89 465232 99.89 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20220302 0 26.86 27.1492 26.3033 26.75 7297 26.75 down up incorrect
PNNT.US PennantPark Investment Corporation 20220302 0 7.7 7.92 7.7 7.85 682415 7.85 up up correct
PNRG.US PrimeEnergy Resources Corporation 20220302 0 76.7975 78 76 76.3 14823 76.3 down down correct
PNT.US POINT Biopharma Global Inc 20220302 0 6.68 6.71 6.21 6.37 420548 6.37 down down correct
PNTG.US The Pennant Group Inc 20220302 0 15.1 15.14 13.94 15.02 252329 15.02 down down correct
POAI.US Predictive Oncology Inc 20220302 0 0.8144 0.8144 0.792 0.8093 313507 0.8093 down down correct
PODD.US Insulet Corporation 20220302 0 264.04 271.32 261.93 270.71 722442 270.71 up up correct
POLA.US Polar Power Inc 20220302 0 3.05 3.25 3.0202 3.17 60542 3.17 up up correct
PONO.US Pono Capital Corp Class A Common Stock 20220302 0 10.03 10.03 10.03 10.03 13138 10.03
PONOW.US Pono Capital Corp Warrant 20220302 0 0.2499 0.2499 0.2401 0.2448 500 0.2448 down down correct
POOL.US Pool Corporation 20220302 0 463.25 480.93 462.92 475.48 440887 475.48 up up correct
POSH.US Poshmark Inc 20220302 0 14.09 14.15 13.4 13.76 935760 13.76 down down correct
POW.US Powered Brands 20220302 0 9.78 9.81 9.78 9.7925 282205 9.7925 up up correct
POWI.US Power Integrations Inc 20220302 0 87.66 90.59 87.38 90.06 312493 90.06 up up correct
POWL.US Powell Industries Inc 20220302 0 20.67 21.2 20.65 21.05 57404 21.05 up up correct
POWW.US AMMO Inc 20220302 0 4.88 4.99 4.7918 4.97 2132885 4.97 up up correct
POWWP.US AMMO Inc 20220302 0 28.15 28.15 27.755 27.78 7426 27.78 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20220302 0 36.98 38.51 36.98 37.97 282140 37.97 up down incorrect
PPBT.US Purple Biotech Ltd 20220302 0 2.92 2.9999 2.89 2.94 43102 2.94 up down incorrect
PPC.US Pilgrim's Pride Corporation 20220302 0 24.18 24.68 24.055 24.47 1014648 24.47 up down incorrect
PPGH.US Poema Global Holdings Corp 20220302 0 9.95 9.95 9.914 9.92 99703 9.92 down up incorrect
PPGHU.US Poema Global Holdings Corp 20220302 0 10.48 10.639 10.44 10.639 2201 10.639 up up correct
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220302 0 0.2499 0.25 0.2499 0.25 200 0.25 up up correct
PPIH.US Perma 20220302 0 8.89 8.9 8.86 8.86 1590 8.86 down down correct
PPSI.US Pioneer Power Solutions Inc 20220302 0 6.1 6.225 6.03 6.13 67337 6.13 up down incorrect
PPTA.US Midas Gold Corp. 20220302 0 3.74 4.01 3.74 4 171972 4 up up correct
PRAA.US PRA Group Inc 20220302 0 44.9 45.995 43.713 43.82 232383 43.82 down down correct
PRAX.US Praxis Precision Medicines Inc 20220302 0 13.17 13.51 12.91 13.05 212516 13.05 down down correct
PRBM.US UN 20220302 0 9.98 9.98 9.98 9.98 3105 9.98
PRCH.US Porch Group Inc 20220302 0 7.43 7.8 6.26 6.41 4892381 6.41 down down correct
PRDO.US Perdoceo Education Corporation 20220302 0 10.53 10.86 10.48 10.78 691996 10.78 up up correct
PRFT.US Perficient Inc 20220302 0 101.82 106.39 101.2 106.21 187188 106.21 up up correct
PRFX.US PainReform Ltd 20220302 0 1.11 1.11 1.041 1.0473 6864 1.0473 down up incorrect
PRGS.US Progress Software Corporation 20220302 0 43.97 45.37 43.645 45.19 148087 45.19 up up correct
PRIM.US Primoris Services Corporation 20220302 0 23.05 24.63 22.89 24.59 704280 24.59 up up correct
PRLD.US Prelude Therapeutics Incorporated 20220302 0 8.47 8.885 8.32 8.74 203919 8.74 up up correct
PROC.US Procaps Group S.A. Ordinary Shares 20220302 0 8.82 9.48 8.82 9.26 41729 9.26 up up correct
PROCW.US Procaps Group S.A. Warrants 20220302 0 0.64 0.6899 0.635 0.6849 30679 0.6849 up up correct
PROF.US Profound Medical Corp 20220302 0 10.47 10.47 10.0051 10.07 30206 10.07 down up incorrect
PROG.US Progenity Inc 20220302 0 1.28 1.3288 1.22 1.28 6844695 1.28
PROV.US Provident Financial Holdings Inc 20220302 0 16.36 16.6 16.36 16.5 1811 16.5 up up correct
PRPH.US ProPhase Labs Inc 20220302 0 6.31 6.35 6.2 6.2 14039 6.2 down up incorrect
PRPL.US Purple Innovation Inc 20220302 0 5.05 6.73 5.05 6.65 5511647 6.65 up up correct
PRPO.US Precipio Inc 20220302 0 1.48 1.55 1.46 1.53 114773 1.53 up up correct
PRQR.US ProQR Therapeutics N.V 20220302 0 1.02 1.05 0.9924 1.02 1307644 1.02
PRSR.US Prospector Capital Corp 20220302 0 9.76 9.77 9.76 9.78 317448 9.78 up up correct
PRSRU.US Prospector Capital Corp 20220302 0 9.9 9.9 9.87 9.9 4753 9.9
PRTA.US Prothena Corporation plc 20220302 0 33.76 34.19 32.58 33.44 301612 33.44 down down correct
PRTG.US Portage Biotech Inc 20220302 0 7.59 8.07 7.27 7.65 29123 7.65 up up correct
PRTH.US Priority Technology Holdings Inc 20220302 0 5.37 5.54 5.28 5.43 13739 5.43 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20220302 0 3.67 3.67 3.4767 3.49 240734 3.49 down up incorrect
PRTS.US CarParts.com Inc 20220302 0 7.4 8.83 7.4 8.47 2263171 8.47 up up correct
PRVA.US Privia Health Group Inc 20220302 0 25.6 26 24.86 25.55 580207 25.55 down down correct
PRVB.US Provention Bio Inc 20220302 0 6.29 6.52 6.06 6.21 712083 6.21 down down correct
PSA.US PQ 20220302 0 21.008 21.008 20.91 20.98 8709 20.98 down down correct
PSAGW.US Property Solutions Acquisition Corp. II 20220302 0 0.31 0.32 0.31 0.32 4839 0.32 up up correct
PSEC.US Prospect Capital Corporation 20220302 0 8.03 8.21 8.03 8.2 1657497 8.2 up up correct
PSHG.US Performance Shipping Inc 20220302 0 3.27 3.28 2.62 3.12 83032 3.12 down down correct
PSMT.US PriceSmart Inc 20220302 0 72.2 75.39 72.2 75.33 116418 75.33 up up correct
PSNL.US Personalis Inc 20220302 0 10.18 10.18 9.7 9.99 381477 9.99 down up incorrect
PSTI.US Pluristem Therapeutics Inc 20220302 0 1.7 1.84 1.7 1.82 185019 1.82 up down incorrect
PSTV.US Plus Therapeutics Inc 20220302 0 1.09 1.1 1.05 1.05 80157 1.05 down up incorrect
PSTX.US Poseida Therapeutics Inc 20220302 0 3.47 3.47 3.21 3.27 147890 3.27 down down correct
PT.US Pintec Technology Holdings Limited 20220302 0 0.42 0.4948 0.42 0.4702 183643 0.4702 up up correct
PTC.US PTC Inc 20220302 0 110.63 113.315 109.055 111.76 499610 111.76 up down incorrect
PTCT.US PTC Therapeutics Inc 20220302 0 34.45 34.7 33.82 34.18 396439 34.18 down down correct
PTE.US PolarityTE Inc 20220302 0 0.399 0.414 0.387 0.387 293300 0.387 down down correct
PTEN.US Patterson 20220302 0 14.35 14.93 14.195 14.69 7649199 14.69 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20220302 0 25.95 27.5 25.57 26.58 752205 26.58 up up correct
PTIC.US PropTech Investment Corporation II 20220302 0 9.79 9.805 9.79 9.79 1652 9.79
PTIX.US Protagenic Therapeutics Inc 20220302 0 0.97 0.97 0.9131 0.9532 59663 0.9532 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20220302 0 24 24.42 23.26 24.01 428523 24.01 up up correct
PTMN.US Portman Ridge Finance Corporation 20220302 0 24.185 24.34 23.98 24.05 55195 24.05 down up incorrect
PTNR.US Partner Communications Company Ltd 20220302 0 7.66 8.02 7.5416 8.02 3685 8.02 up up correct
PTOC.US Pine Technology Acquisition Corp 20220302 0 9.9 9.9 9.87 9.88 109957 9.88 down down correct
PTOCW.US Pine Technology Acquisition Corp 20220302 0 0.2786 0.33 0.2786 0.28 600 0.28 up up correct
PTON.US Peloton Interactive Inc 20220302 0 27.47 27.51 25.85 26.73 10179145 26.73 down down correct
PTPI.US Petros Pharmaceuticals Inc 20220302 0 1.32 1.39 1.3 1.36 233083 1.36 up up correct
PTRA.US Proterra Inc 20220302 0 7.205 8.09 6.915 7.82 4031820 7.82 up up correct
PTRS.US Partners Bancorp 20220302 0 9.96 10.1 9.96 10.01 29867 10.01 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20220302 0 66.75 68.82 64.96 68.03 19952 68.03 up down incorrect
PTVE.US Pactiv Evergreen Inc 20220302 0 9.13 9.38 8.99 9.34 347595 9.34 up up correct
PUBM.US PubMatic Inc 20220302 0 25.61 25.61 23.25 23.69 1818278 23.69 down down correct
PULM.US Pulmatrix Inc 20220302 0 5.95 6.15 5.76 6.07 101409 6.07 up up correct
PUYI.US Puyi Inc 20220302 0 7.27 7.35 6.81 6.81 117014 6.81 down down correct
PVBC.US Provident Bancorp Inc 20220302 0 15.97 16.49 15.97 16.21 11898 16.21 up up correct
PWFL.US PowerFleet Inc 20220302 0 3.54 3.63 3.52 3.54 60423 3.54
PWOD.US Penns Woods Bancorp Inc 20220302 0 24.49 24.7498 24.25 24.5199 6541 24.5199 up up correct
PWP.US Perella Weinberg Partners 20220302 0 10.6 10.84 10.6 10.62 255676 10.62 up up correct
PWPPW.US Perella Weinberg Partners 20220302 0 2.73 2.73 2.65 2.65 565 2.65 down down correct
PXLW.US Pixelworks Inc 20220302 0 3.16 3.21 3.1 3.16 220409 3.16
PXS.US Pyxis Tankers Inc 20220302 0 0.589 0.6198 0.5501 0.598 811556 0.598 up down incorrect
PXSAP.US Pyxis Tankers Inc 20220302 0 15.4 15.4 15.24 15.24 2519 15.24 down down correct
PXSAW.US Pyxis Tankers Inc 20220302 0 0.164 0.164 0.1485 0.1485 1203 0.1485 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20220302 0 28.3 28.69 27.69 28 230939 28 down down correct
PYPD.US PolyPid Ltd 20220302 0 4.6168 5.1 4.595 5.1 39057 5.1 up up correct
PYPL.US PayPal Holdings Inc 20220302 0 105.61 107.23 103.69 106.61 16700851 106.61 up up correct
PYR.US PyroGenesis Canada Inc 20220302 0 2.01 2.05 1.9682 2.01 49701 2.01
PYXS.US Pyxis Oncology Inc. 20220302 0 5.19 5.19 4.745 5 64901 5 down down correct
PZZA.US Papa John's International Inc 20220302 0 109.39 111.485 107.84 108.18 444417 108.18 down down correct
QCOM.US QUALCOMM Incorporated 20220302 0 165.25 170.49 164.45 169.25 7293372 169.25 up down incorrect
QCRH.US QCR Holdings Inc 20220302 0 54.2 56.31 54.2 55.96 30763 55.96 up down incorrect
QDEL.US Quidel Corporation 20220302 0 103.35 105.35 101 103.83 515285 103.83 up down incorrect
QFIN.US 360 DigiTech Inc 20220302 0 19.12 19.35 18.23 19.2 1308859 19.2 up up correct
QH.US Quhuo Limited 20220302 0 0.65 0.7 0.63 0.6798 14097 0.6798 up down incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20220302 0 4.48 4.639 4.42 4.51 32307 4.51 up up correct
QK.US Q&K International Group Limited 20220302 0 0.31 0.3498 0.298 0.313 231187 0.313 up up correct
QLGN.US Qualigen Therapeutics Inc 20220302 0 0.67 0.6899 0.6414 0.6522 167412 0.6522 down down correct
QLI.US Qilian International Holding Group Limited 20220302 0 1.82 2.06 1.82 2 7158 2 up up correct
QLYS.US Qualys Inc 20220302 0 125.56 131.21 123.705 130.71 499341 130.71 up up correct
QMCO.US Quantum Corporation 20220302 0 2.59 2.77 2.56 2.73 497075 2.73 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220302 0 1.14 1.22 1.1 1.16 112089 1.16 up up correct
QNST.US QuinStreet Inc 20220302 0 11.14 11.25 10.98 11.22 197999 11.22 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220302 0 25.87 26.49 25.74 26.33 121751 26.33 up up correct
QRHC.US Quest Resource Holding Corporation 20220302 0 6.69 6.925 6.68 6.77 10630 6.77 up up correct
QRTEA.US Qurate Retail Inc 20220302 0 5.23 5.555 5.23 5.41 8106350 5.41 up up correct
QRTEB.US Qurate Retail Inc 20220302 0 5.44 5.7899 5.44 5.5286 993 5.5286 up down incorrect
QRTEP.US Qurate Retail Inc 20220302 0 90.66 90.97 89.6039 90.79 63141 90.79 up up correct
QRVO.US Qorvo Inc 20220302 0 133.15 138.335 133.05 137.12 1099175 137.12 up up correct
QSI.US Quantum 20220302 0 4.63 4.63 4.34 4.42 843004 4.42 down up incorrect
QSIAW.US Quantum 20220302 0 0.82 0.875 0.8 0.84 24193 0.84 up up correct
QTNT.US Quotient Limited 20220302 0 1.35 1.35 1.26 1.27 293375 1.27 down down correct
QTRX.US Quanterix Corporation 20220302 0 33.83 34.15 31.14 32.71 317806 32.71 down down correct
QTT.US Qutoutiao Inc 20220302 0 1.82 1.84 1.68 1.69 118721 1.69 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20220302 0 2.63 2.7 2.52 2.59 82069 2.59 down down correct
QUIK.US QuickLogic Corporation 20220302 0 4.31 5.1907 4.31 5.09 123554 5.09 up up correct
QUMU.US Qumu Corporation 20220302 0 1.91 1.92 1.85 1.85 11942 1.85 down down correct
QURE.US uniQure N.V 20220302 0 17.4 18.14 17.28 18.12 609819 18.12 up up correct
RADA.US RADA Electronic Industries Ltd 20220302 0 13.2 13.3445 12.92 13.29 675068 13.29 up up correct
RADI.US Radius Global Infrastructure Inc 20220302 0 13.35 14.23 13.35 14.03 910855 14.03 up up correct
RAIL.US FreightCar America Inc 20220302 0 3.78 3.96 3.78 3.92 49589 3.92 up down incorrect
RAIN.US Rain Therapeutics Inc 20220302 0 5.94 6.4331 5.69 5.87 42915 5.87 down down correct
RAMMU.US Aries I Acquisition Corporation 20220302 0 10.19 10.24 10.17 10.24 1382 10.24 up up correct
RAND.US Rand Capital Corporation 20220302 0 15.05 15.1468 15 15.05 1432 15.05
RAPT.US RAPT Therapeutics Inc 20220302 0 20.16 21.01 20.03 20.53 128263 20.53 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20220302 0 66.62 68.65 66.62 67.42 429034 67.42 up up correct
RAVE.US RAVE Restaurant Group Inc 20220302 0 1.0568 1.07 1.03 1.06 57760 1.06 up down incorrect
RBB.US RBB Bancorp 20220302 0 23.87 24.89 23.1253 24.71 45006 24.71 up up correct
RBBN.US Ribbon Communications Inc 20220302 0 2.92 3.01 2.92 2.97 507328 2.97 up up correct
RBCAA.US Republic Bancorp Inc 20220302 0 44.84 46.02 44.64 45.78 19962 45.78 up up correct
RBCN.US Rubicon Technology Inc 20220302 0 8.98 8.98 8.96 8.98 948 8.98
RBKB.US Rhinebeck Bancorp Inc 20220302 0 10.6 10.67 10.4 10.51 61659 10.51 down down correct
RCAT.US Red Cat Holdings Inc 20220302 0 1.73 1.76 1.72 1.74 119120 1.74 up up correct
RCEL.US AVITA Medical Inc 20220302 0 10.9965 10.9965 9.79 9.96 174437 9.96 down down correct
RCHG.US Recharge Acquisition Corp 20220302 0 9.94 9.94 9.93 9.94 22940 9.94
RCII.US Rent 20220302 0 27.16 28.2217 26.3 27.85 1075221 27.85 up up correct
RCKT.US Rocket Pharmaceuticals Inc 20220302 0 16.88 17.17 16.46 16.89 616106 16.89 up up correct
RCKY.US Rocky Brands Inc 20220302 0 44.9 47.8203 43.32 47.47 128003 47.47 up up correct
RCM.US R1 RCM Inc 20220302 0 27.15 27.57 26.615 27.33 693013 27.33 up up correct
RCMT.US RCM Technologies Inc 20220302 0 7.22 7.6458 7.1203 7.41 79985 7.41 up up correct
RCON.US Recon Technology Ltd 20220302 0 1.01 1.01 0.95 0.9535 449202 0.9535 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220302 0 2.55 2.6925 2.55 2.65 134286 2.65 up down incorrect
RDBX.US Redbox Entertainment Inc 20220302 0 2.15 2.1858 2.03 2.07 316803 2.07 down up incorrect
RDBXW.US Redbox Entertainment Inc 20220302 0 0.29 0.29 0.2664 0.2784 69057 0.2784 down down correct
RDCM.US RADCOM Ltd 20220302 0 11.2499 11.71 11.15 11.71 10254 11.71 up down incorrect
RDFN.US Redfin Corporation 20220302 0 21.43 21.49 20.29 21.04 1454026 21.04 down down correct
RDHL.US RedHill Biopharma Ltd 20220302 0 1.97 2.13 1.9605 2.01 588756 2.01 up down incorrect
RDI.US Reading International Inc 20220302 0 4.39 4.44 4.32 4.32 20588 4.32 down down correct
RDIB.US Reading International Inc 20220302 0 21.64 26.7 21.64 25.02 14292 25.02 up up correct
RDNT.US RadNet Inc 20220302 0 22.69 23.67 21.73 22.91 341543 22.91 up up correct
RDUS.US Radius Health Inc 20220302 0 8.64 8.985 8.1224 8.61 1059245 8.61 down down correct
RDVT.US Red Violet Inc 20220302 0 26.77 26.955 26 26.8 26248 26.8 up up correct
RDWR.US Radware Ltd 20220302 0 34.86 35.947 34.42 35.88 323886 35.88 up up correct
REAL.US The RealReal Inc 20220302 0 8.59 8.59 8.105 8.36 3148740 8.36 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20220302 0 2.39 2.5 2.3 2.41 110973 2.41 up up correct
REDU.US RISE Education Cayman Ltd 20220302 0 0.78 0.82 0.7355 0.8 317104 0.8 up up correct
REE.US REE Automotive Ltd. 20220302 0 2.59 2.59 2.42 2.49 733028 2.49 down down correct
REEAW.US REE Automotive Equity Warrant 20220302 0 0.47 0.525 0.47 0.525 1233 0.525 up up correct
REED.US Reed's Inc 20220302 0 0.3 0.3 0.281 0.2998 196943 0.2998 down down correct
REFR.US Research Frontiers Incorporated 20220302 0 1.96 2.03 1.932 1.96 33760 1.96
REG.US Regency Centers Corporation 20220302 0 65.37 67.1 65.01 66.66 1275221 66.66 up up correct
REGI.US Renewable Energy Group Inc 20220302 0 60.76 61.12 60.57 60.86 5017256 60.86 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20220302 0 604.88 619.86 604.22 616.87 338691 616.87 up up correct
REKR.US Rekor Systems Inc 20220302 0 4.59 4.655 4.38 4.62 386789 4.62 up up correct
RELI.US Reliance Global Group Inc 20220302 0 6.78 7.22 6.6536 7.01 470937 7.01 up up correct
RELIW.US Reliance Global Group Inc 20220302 0 1.19 1.39 1.18 1.37 37960 1.37 up up correct
RELL.US Richardson Electronics Ltd 20220302 0 11.49 11.84 11.35 11.78 67502 11.78 up up correct
RELY.US Remitly Global Inc. Common Stock 20220302 0 10.96 11.79 10.29 10.9 781528 10.9 down up incorrect
REPH.US Recro Pharma Inc 20220302 0 1.72 1.81 1.7 1.78 241697 1.78 up up correct
REPL.US Replimune Group Inc 20220302 0 15.98 16.45 15.83 16.16 173700 16.16 up up correct
RESN.US Resonant Inc 20220302 0 4.38 4.4 4.38 4.39 1566409 4.39 up up correct
RETA.US Reata Pharmaceuticals Inc 20220302 0 32.53 33.52 31.76 32.8 686512 32.8 up up correct
RETO.US ReTo Eco 20220302 0 1.25 1.35 1.25 1.35 415955 1.35 up up correct
REVE.US Alpine Acquisition Corporation Common Stock 20220302 0 10.065 10.065 10.05 10.05 515 10.05 down up incorrect
REVEW.US Alpine Acquisition Corporation Warrant 20220302 0 0.2201 0.2201 0.2201 0.2201 357 0.2201
REVH.US Revolution Healthcare Acquisition Corp 20220302 0 9.72 9.75 9.7004 9.7004 648 9.7004 down up incorrect
REVHW.US Revolution Healthcare Acquisition Corp 20220302 0 0.5068 0.5068 0.48 0.495 15185 0.495 down up incorrect
REYN.US Reynolds Consumer Products Inc 20220302 0 29.67 30.22 29.395 29.76 298260 29.76 up up correct
RFIL.US RF Industries Ltd 20220302 0 6.999 7.01 6.85 6.98 6603 6.98 down down correct
RGCO.US RGC Resources Inc 20220302 0 21.8001 21.82 21.52 21.655 6185 21.655 down down correct
RGEN.US Repligen Corporation 20220302 0 194.06 196.99 190.73 195.01 246382 195.01 up down incorrect
RGLD.US Royal Gold Inc 20220302 0 124.2 126.67 123.53 126.13 558741 126.13 up up correct
RGLS.US Regulus Therapeutics Inc 20220302 0 0.24 0.31 0.2318 0.305 8653293 0.305 up down incorrect
RGNX.US REGENXBIO Inc 20220302 0 28.82 30 27.3757 29.12 650851 29.12 up up correct
RGP.US Resources Connection Inc 20220302 0 16.53 17.02 16.53 16.88 95532 16.88 up down incorrect
RIBT.US RiceBran Technologies 20220302 0 0.365 0.365 0.339 0.3561 181774 0.3561 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20220302 0 64.06 66.085 64.06 65.73 60182 65.73 up up correct
RIDE.US Lordstown Motors Corp 20220302 0 2.65 2.67 2.37 2.55 12340651 2.55 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20220302 0 2.41 3.065 2.41 3.04 4197457 3.04 up up correct
RILY.US B. Riley Financial Inc 20220302 0 60.09 65.78 60.09 65.2 338374 65.2 up up correct
RILYM.US RILYM 20220302 0 25.35 25.44 25.25 25.4075 3607 25.4075 up up correct
RILYN.US B. Riley Financial Inc 20220302 0 25.75 25.75 25.32 25.5 9420 25.5 down down correct
RILYP.US B. Riley Financial Inc 20220302 0 25.7 25.94 25.55 25.55 4244 25.55 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220302 0 24.35 24.562 24.35 24.4661 7252 24.4661 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220302 0 23.96 23.98 23.5422 23.9 8194 23.9 down down correct
RIOT.US Riot Blockchain Inc 20220302 0 17.39 17.83 16.77 17.73 7976115 17.73 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220302 0 59.135 59.14 53.3 53.56 36341459 53.56 down down correct
RKDA.US Arcadia Biosciences Inc 20220302 0 1.03 1.1 0.9651 1.03 622899 1.03
RLAY.US Relay Therapeutics Inc 20220302 0 24.32 24.34 23.26 23.74 335070 23.74 down down correct
RLMD.US Relmada Therapeutics Inc 20220302 0 20.46 21 19.82 20.91 154902 20.91 up up correct
RLYB.US Rallybio Corporation Common Stock 20220302 0 10.71 11.39 10.16 10.98 84609 10.98 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20220302 0 17.5 17.7328 17.34 17.46 10913 17.46 down down correct
RMBL.US RumbleON Inc 20220302 0 27.64 28.09 26.96 27.87 140815 27.87 up up correct
RMBS.US Rambus Inc 20220302 0 26.76 28.15 26.76 28.01 967318 28.01 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220302 0 8.39 8.39 7.82 7.98 2351 7.98 down down correct
RMGCU.US RMG Acquisition Corp. III 20220302 0 9.84 9.84 9.83 9.83 750 9.83 down down correct
RMNI.US Rimini Street Inc 20220302 0 4.45 4.62 4.42 4.53 376199 4.53 up up correct
RMR.US The RMR Group Inc 20220302 0 29.25 29.72 29.225 29.47 34540 29.47 up up correct
RMTI.US Rockwell Medical Inc 20220302 0 0.3311 0.345 0.33 0.3397 283176 0.3397 up up correct
RNA.US Avidity Biosciences Inc 20220302 0 16.52 17.3 16.07 17.11 208651 17.11 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220302 0 2.19 2.19 2.061 2.11 5025 2.11 down down correct
RNDB.US Randolph Bancorp Inc 20220302 0 20 21.85 19.2909 21.12 24858 21.12 up up correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20220302 0 10.15 10.15 10.15 10.15 4645 10.15
RNLX.US Renalytix Plc 20220302 0 9 9.01 8.5 8.73 74099 8.73 down down correct
RNST.US Renasant Corporation 20220302 0 34.82 36.205 34.69 35.81 207611 35.81 up up correct
RNWK.US RealNetworks Inc 20220302 0 0.65 0.66 0.613 0.65 167582 0.65
ROAD.US Construction Partners Inc 20220302 0 25.52 26.08 25.5 25.63 387451 25.63 up up correct
ROCC.US Ranger Oil Corporation 20220302 0 36.46 37.2 34.67 34.84 449400 34.84 down down correct
ROCK.US Gibraltar Industries Inc 20220302 0 47.55 48.85 47.095 48.66 356149 48.66 up up correct
ROIC.US Retail Opportunity Investments Corp 20220302 0 18.06 18.45 17.96 18.29 1190086 18.29 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220302 0 6.25 6.5 6.21 6.27 121134 6.27 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20220302 0 1.23 1.35 1.23 1.32 33139 1.32 up up correct
ROKU.US Roku Inc 20220302 0 137.1 137.22 125.67 132.65 7593582 132.65 down down correct
ROLL.US RBC Bearings Incorporated 20220302 0 189.73 197.29 185.12 196 113606 196 up up correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220302 0 100.56 102.5 100.56 102.5 2083 102.5 up up correct
ROOT.US Root Inc 20220302 0 1.75 1.76 1.58 1.63 3180836 1.63 down down correct
ROST.US Ross Stores Inc 20220302 0 95.16 97.61 94.0775 95 5476788 95 down down correct
RPAY.US Repay Holdings Corporation 20220302 0 16.4 17.22 15.75 16.8 1055403 16.8 up up correct
RPD.US Rapid7 Inc 20220302 0 104.75 107.2675 103.206 106.79 511458 106.79 up down incorrect
RPHM.US Reneo Pharmaceuticals Inc 20220302 0 4.47 4.71 4.24 4.58 23693 4.58 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220302 0 6.79 7.26 6.4 6.66 86247 6.66 down down correct
RPRX.US Royalty Pharma plc 20220302 0 38.83 39.425 38.47 39.19 935654 39.19 up up correct
RPTX.US Repare Therapeutics Inc 20220302 0 16.36 16.54 15.1742 16.13 82140 16.13 down down correct
RRBI.US Red River Bancshares Inc 20220302 0 51.25 52.71 50.57 52.68 12493 52.68 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20220302 0 16.37 16.97 16.32 16.94 191961 16.94 up up correct
RRR.US Red Rock Resorts Inc 20220302 0 47.71 49.37 47.71 48.84 307830 48.84 up up correct
RSLS.US ReShape Lifesciences Inc 20220302 0 1.04 1.08 1.03 1.05 87803 1.05 up up correct
RSSS.US Research Solutions Inc 20220302 0 2.15 2.1638 2.15 2.16 975 2.16 up up correct
RTLR.US Rattler Midstream LP 20220302 0 13.92 14.14 13.52 13.98 316341 13.98 up up correct
RUBY.US Rubius Therapeutics Inc 20220302 0 4.76 4.865 4.61 4.74 591794 4.74 down down correct
RUN.US Sunrun Inc 20220302 0 28.18 28.25 25.195 26.64 8802830 26.64 down down correct
RUSHA.US Rush Enterprises Inc 20220302 0 49.61 51.86 49.61 51.43 286837 51.43 up up correct
RUSHB.US Rush Enterprises Inc 20220302 0 46.63 48.83 46.63 47.88 10638 47.88 up up correct
RUTH.US Ruth's Hospitality Group Inc 20220302 0 23.72 24.21 23.37 24.02 326316 24.02 up up correct
RVACW.US Riverview Acquisition Corp. Warrant 20220302 0 0.38 0.38 0.38 0.38 10000 0.38
RVMD.US Revolution Medicines Inc 20220302 0 18.795 19.28 18.26 18.86 512165 18.86 up down incorrect
RVNC.US Revance Therapeutics Inc 20220302 0 15.22 15.68 14.81 15.24 558899 15.24 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220302 0 1.92 1.98 1.86 1.93 50422 1.93 up up correct
RVSB.US Riverview Bancorp Inc 20220302 0 7.495 7.64 7.46 7.54 58190 7.54 up up correct
RWLK.US ReWalk Robotics Ltd 20220302 0 1.04 1.08 1.04 1.06 352302 1.06 up up correct
RXDX.US Prometheus Biosciences Inc 20220302 0 43.5 45.9429 43.5 45.75 164571 45.75 up up correct
RXRAW.US RXR Acquisition Corp 20220302 0 0.4874 0.4934 0.4556 0.4556 56912 0.4556 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20220302 0 10.85 10.96 10.53 10.74 430285 10.74 down up incorrect
RXT.US Rackspace Technology Inc 20220302 0 10.38 10.64 10.21 10.45 859403 10.45 up up correct
RYAAY.US Ryanair Holdings plc 20220302 0 92.23 94.18 91.13 93.08 809191 93.08 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20220302 0 8.68 9.26 8.6 9.24 597938 9.24 up up correct
RZB.US Reinsurance Group of America Incorporated 20220302 0 27.29 27.3873 27.156 27.28 34663 27.28 down down correct
RZLT.US Rezolute Inc 20220302 0 2.7 2.7 2.5098 2.51 6902 2.51 down down correct
SABR.US Sabre Corporation 20220302 0 9.99 10.29 9.915 10.04 5781365 10.04 up up correct
SABRP.US Sabre Corporation 20220302 0 128.43 128.43 128.43 128.43 352 128.43
SABS.US SAB Biotherapeutics Inc 20220302 0 4.13 4.13 2.15 2.76 669674 2.76 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20220302 0 0.4796 0.4796 0.27 0.3434 551056 0.3434 down down correct
SAFM.US Sanderson Farms Inc 20220302 0 180.09 181.25 179.55 180.43 134265 180.43 up up correct
SAFT.US Safety Insurance Group Inc 20220302 0 82.08 84.64 82.08 82.85 69681 82.85 up up correct
SAGE.US Sage Therapeutics Inc 20220302 0 36.62 37.24 35.935 36.12 439511 36.12 down down correct
SAIA.US Saia Inc 20220302 0 286.63 295.215 286.63 287.79 264912 287.79 up down incorrect
SAL.US Salisbury Bancorp Inc 20220302 0 56.02 56.49 56.02 56.49 1820 56.49 up down incorrect
SALM.US Salem Media Group Inc 20220302 0 3.59 3.8 3.59 3.74 110496 3.74 up down incorrect
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220302 0 9.93 9.94 9.89 9.89 21043 9.89 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20220302 0 15.8575 17.47 15.855 16.5 42004 16.5 up up correct
SANA.US Sana Biotechnology Inc 20220302 0 6.1 6.1675 5.87 5.99 535143 5.99 down down correct
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20220302 0 0.2699 0.2699 0.2601 0.2601 500 0.2601 down down correct
SANM.US Sanmina Corporation 20220302 0 39.54 40.54 39.04 40.3 309006 40.3 up up correct
SANW.US S&W Seed Company 20220302 0 2.29 2.323 2.2601 2.28 82340 2.28 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20220302 0 45.66 47.32 45.66 46.99 99681 46.99 up up correct
SATS.US EchoStar Corporation 20220302 0 23.9 24.82 23.9 23.95 235552 23.95 up up correct
SAVA.US Cassava Sciences Inc 20220302 0 40.7 41.55 39.2 40.62 817884 40.62 down down correct
SBAC.US SBA Communications Corporation 20220302 0 315.65 326.09 314.01 321.14 800008 321.14 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20220302 0 34.74 36.2 34.74 36.03 361378 36.03 up up correct
SBFG.US SB Financial Group Inc 20220302 0 19 19.57 18.45 18.93 4736 18.93 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20220302 0 29.97 30.52 29.69 29.87 1477068 29.87 down down correct
SBLK.US Star Bulk Carriers Corp 20220302 0 27.42 29.98 27.4 29.86 3739310 29.86 up up correct
SBNY.US Signature Bank 20220302 0 321.8 341.42 318.1968 337.18 966071 337.18 up down incorrect
SBNYP.US Signature Bank 20220302 0 23.33 23.47 23.225 23.27 36267 23.27 down down correct
SBRA.US Sabra Health Care REIT Inc 20220302 0 13.08 13.5 13.08 13.45 2429329 13.45 up up correct
SBSI.US Southside Bancshares Inc 20220302 0 40.36 42.13 40.36 41.74 157698 41.74 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220302 0 6.1 6.34 6.1 6.27 17188 6.27 up up correct
SBTX.US Silverback Therapeutics Inc 20220302 0 4.44 4.44 4.05 4.06 246703 4.06 down up incorrect
SBUX.US Starbucks Corporation 20220302 0 90.77 93.28 90.59 92.77 10701941 92.77 up down incorrect
SCAQ.US Stratim Cloud Acquisition Corp 20220302 0 9.74 9.74 9.74 9.74 2602 9.74
SCAQW.US Stratim Cloud Acquisition Corp 20220302 0 0.4121 0.4121 0.3469 0.37 27401 0.37 down up incorrect
SCHL.US Scholastic Corporation 20220302 0 41.59 43.43 41.59 42.91 106115 42.91 up up correct
SCHN.US Schnitzer Steel Industries Inc 20220302 0 48.3 50.47 47.54 50.37 485161 50.37 up up correct
SCKT.US Socket Mobile Inc 20220302 0 3.95 4.05 3.83 3.96 26505 3.96 up up correct
SCLE.US Broadscale Acquisition Corp 20220302 0 9.88 9.88 9.87 9.87 90732 9.87 down down correct
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220302 0 9.97 9.97 9.97 9.97 100 9.97
SCOA.US Scion Tech Growth I 20220302 0 9.78 9.8 9.78 9.8 22945 9.8 up down incorrect
SCOAU.US Scion Tech Growth I 20220302 0 9.9 9.9 9.9 9.9 3200 9.9
SCOAW.US Scion Tech Growth I 20220302 0 0.3982 0.3983 0.39 0.3975 5199 0.3975 down down correct
SCOBW.US ScION Tech Growth II 20220302 0 0.4392 0.4393 0.3806 0.3806 7741 0.3806 down down correct
SCOR.US comScore Inc 20220302 0 2.48 2.54 2.41 2.54 220837 2.54 up down incorrect
SCPH.US scPharmaceuticals Inc 20220302 0 5.38 5.43 5.1 5.18 29048 5.18 down down correct
SCPL.US SciPlay Corporation 20220302 0 12.31 13.28 12.13 12.74 494889 12.74 up down incorrect
SCPS.US Scopus BioPharma Inc 20220302 0 0.7174 0.75 0.67 0.74 561259 0.74 up up correct
SCSC.US ScanSource Inc 20220302 0 31.52 32.81 31.52 32.5 117411 32.5 up down incorrect
SCVL.US Shoe Carnival Inc 20220302 0 28.15 30.1 28.15 29.54 311903 29.54 up down incorrect
SCWX.US SecureWorks Corp 20220302 0 15.81 16.16 15.41 15.51 96558 15.51 down up incorrect
SCYX.US SCYNEXIS Inc 20220302 0 4.01 4.22 3.93 4.07 128990 4.07 up up correct
SDC.US SmileDirectClub Inc 20220302 0 2.06 2.06 1.94 1.97 4520895 1.97 down up incorrect
SDGR.US Schrödinger Inc 20220302 0 36 36.12 34.03 35.52 1124552 35.52 down down correct
SDH.US Global Internet of People Inc 20220302 0 1.265 1.265 1.23 1.23 2438 1.23 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220302 0 13.24 14.43 12.51 12.94 1799448 12.94 down down correct
SEAC.US SeaChange International Inc 20220302 0 1.24 1.24 1.18 1.21 1601190 1.21 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220302 0 11.91 12.51 11.67 12.31 767423 12.31 up up correct
SEATW.US Vivid Seats Inc. Warrant 20220302 0 3.54 3.76 3.48 3.7 61301 3.7 up up correct
SECO.US Secoo Holding Limited 20220302 0 0.4 0.4687 0.3822 0.42 495487 0.42 up up correct
SEDG.US SolarEdge Technologies Inc 20220302 0 322.31 324 306.41 314.46 1140602 314.46 down down correct
SEED.US Origin Agritech Limited 20220302 0 6.095 6.37 5.9 6.16 121540 6.16 up up correct
SEEL.US Seelos Therapeutics Inc 20220302 0 1.04 1.07 1.01 1.05 1696654 1.05 up up correct
SEER.US Seer Inc 20220302 0 13.83 14.21 13.16 13.84 325573 13.84 up down incorrect
SEIC.US SEI Investments Company 20220302 0 57.24 58.1 57.11 57.65 530073 57.65 up up correct
SELB.US Selecta Biosciences Inc 20220302 0 1.84 1.85 1.79 1.81 285209 1.81 down up incorrect
SELF.US Global Self Storage Inc 20220302 0 5.75 5.9099 5.675 5.89 38913 5.89 up down incorrect
SENEA.US Seneca Foods Corporation 20220302 0 49.94 51.55 49.38 51.48 33674 51.48 up up correct
SENEB.US Seneca Foods Corporation 20220302 0 50.77 51 50.77 51 16 51 up down incorrect
SESN.US Sesen Bio Inc 20220302 0 0.6287 0.6289 0.6 0.6152 1349049 0.6152 down down correct
SFBC.US Sound Financial Bancorp Inc 20220302 0 37.7101 38.41 37.71 37.71 2371 37.71 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20220302 0 86.2 88.35 86.2 87.64 138988 87.64 up up correct
SFET.US Safe 20220302 0 0.81 0.8399 0.7801 0.8399 251201 0.8399 up up correct
SFIX.US Stitch Fix Inc 20220302 0 12.42 12.75 11.69 12.63 4132998 12.63 up up correct
SFM.US Sprouts Farmers Market Inc 20220302 0 28.22 29.51 28.1 29.28 1493904 29.28 up up correct
SFNC.US Simmons First National Corporation 20220302 0 27.84 28.86 27.14 28.65 422485 28.65 up up correct
SFST.US Southern First Bancshares Inc 20220302 0 56.09 57.3 55.73 57.16 15637 57.16 up up correct
SFT.US Shift Technologies Inc 20220302 0 1.73 1.85 1.67 1.84 3604276 1.84 up up correct
SGA.US Saga Communications Inc 20220302 0 23.35 23.485 23.06 23.19 3635 23.19 down down correct
SGBX.US SG Blocks Inc 20220302 0 1.8 1.88 1.8 1.86 35126 1.86 up up correct
SGC.US Superior Group of Companies Inc 20220302 0 19.43 20.31 19.43 20.26 26116 20.26 up up correct
SGEN.US Seagen Inc 20220302 0 129.11 129.52 125.775 126.68 648851 126.68 down up incorrect
SGH.US SMART Global Holdings Inc 20220302 0 27.24 28.7 27.19 28.04 737104 28.04 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20220302 0 17.55 17.55 17.05 17.47 125579 17.47 down down correct
SGLB.US Sigma Labs Inc 20220302 0 2.15 2.2 2.1444 2.18 24269 2.18 up down incorrect
SGLBW.US Sigma Labs Inc. Warrant 20220302 0 0 0 0 0 0 0
SGMA.US SigmaTron International Inc 20220302 0 8.19 8.7099 7.96 8.6 61768 8.6 up up correct
SGMO.US Sangamo Therapeutics Inc 20220302 0 5.93 5.93 5.78 5.84 710251 5.84 down down correct
SGMS.US Scientific Games Corporation 20220302 0 64 68.8373 61.5303 62.06 2106042 62.06 down down correct
SGRP.US SPAR Group Inc 20220302 0 1.37 1.37 1.322 1.35 31907 1.35 down up incorrect
SGRY.US Surgery Partners Inc 20220302 0 54.96 58.41 54.85 56.42 622550 56.42 up up correct
SGTX.US Sigilon Therapeutics Inc 20220302 0 1.44 1.5187 1.32 1.35 103709 1.35 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220302 0 9.79 9.79 9.77 9.79 3140 9.79
SHBI.US Shore Bancshares Inc 20220302 0 20.51 21.165 20.51 21.06 31246 21.06 up up correct
SHC.US Sotera Health Company 20220302 0 20.62 21.25 19.885 20.03 1218588 20.03 down down correct
SHCR.US Sharecare Inc 20220302 0 2.94 2.945 2.81 2.9 713398 2.9 down down correct
SHCRW.US Sharecare Inc 20220302 0 0.3799 0.39 0.37 0.385 21863 0.385 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20220302 0 20.08 20.56 19.655 19.82 444626 19.82 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20220302 0 1.13 1.18 1.13 1.18 6297180 1.18 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20220302 0 0.0458 0.0458 0.0458 0.0458 508 0.0458
SHLS.US Shoals Technologies Group Inc 20220302 0 16.49 16.57 14.785 15.48 2258599 15.48 down down correct
SHO.US PI 20220302 0 23.785 23.785 23.65 23.65 320 23.65 down down correct
SHOO.US Steven Madden Ltd 20220302 0 41.42 43.16 41.4 42.73 688574 42.73 up up correct
SHPW.US WT 20220302 0 0.3 0.3 0.2999 0.3 1332 0.3
SHYF.US The Shyft Group Inc 20220302 0 39.69 42.23 39.58 41.79 163233 41.79 up up correct
SI.US PA 20220302 0 21.8 22.03 21.51 21.64 83022 21.64 down down correct
SIBN.US SI 20220302 0 21.83 22.72 21.26 22.38 287190 22.38 up up correct
SIEB.US Siebert Financial Corp 20220302 0 2.1399 2.1399 2.06 2.11 22440 2.11 down down correct
SIEN.US Sientra Inc 20220302 0 2.76 2.95 2.73 2.87 342048 2.87 up up correct
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220302 0 0.3149 0.3149 0.31 0.31 3102 0.31 down up incorrect
SIFY.US Sify Technologies Limited 20220302 0 3.17 3.17 3.03 3.09 104130 3.09 down down correct
SIGA.US SIGA Technologies Inc 20220302 0 6 6.29 6 6.24 110682 6.24 up up correct
SIGI.US Selective Insurance Group Inc 20220302 0 82.7 84.435 82.66 82.77 253158 82.77 up up correct
SIGIP.US Selective Insurance Group Inc 20220302 0 22.01 22.31 21.935 22.24 11680 22.24 up up correct
SILC.US Silicom Ltd 20220302 0 40.95 41.75 40.75 41.75 13380 41.75 up up correct
SILK.US Silk Road Medical Inc 20220302 0 36.21 37.55 35.855 37.07 197590 37.07 up up correct
SIMO.US Silicon Motion Technology Corporation 20220302 0 71.2 73.405 71.2 72.87 436252 72.87 up up correct
SINT.US Sintx Technologies Inc 20220302 0 0.5 0.5174 0.4895 0.4915 67717 0.4915 down down correct
SIOX.US Sio Gene Therapies Inc 20220302 0 0.65 0.6617 0.6311 0.6422 123789 0.6422 down down correct
SIRI.US Sirius XM Holdings Inc 20220302 0 6.08 6.195 6.07 6.15 14252531 6.15 up up correct
SISI.US Shineco Inc 20220302 0 3.21 3.33 3.21 3.23 3554 3.23 up up correct
SITM.US SiTime Corporation 20220302 0 190.9 199.375 185.43 196.62 293626 196.62 up up correct
SIVB.US SVB Financial Group 20220302 0 567.34 599.47 567.09 594.51 553790 594.51 up down incorrect
SIVBP.US SVB Financial Group 20220302 0 25.02 25.02 24.83 24.89 14770 24.89 down up incorrect
SJ.US Scienjoy Holding Corporation 20220302 0 4.16 4.415 4.05 4.17 56211 4.17 up up correct
SKIN.US The Beauty Health Company 20220302 0 18.95 20.22 18.84 20.15 1408473 20.15 up up correct
SKYT.US SkyWater Technology Inc 20220302 0 11.39 11.47 10.89 10.97 162890 10.97 down down correct
SKYW.US SkyWest Inc 20220302 0 26.62 27.87 26.62 27.4 1096598 27.4 up down incorrect
SLAB.US Silicon Laboratories Inc 20220302 0 150.35 150.69 146.24 147.47 698663 147.47 down down correct
SLAC.US WT 20220302 0 0.4734 0.4734 0.4475 0.4734 13805 0.4734
SLAMU.US Slam Corp 20220302 0 9.78 9.89 9.78 9.82 2952 9.82 up up correct
SLAMW.US Slam Corp 20220302 0 0.43 0.43 0.3882 0.3882 46877 0.3882 down down correct
SLCR.US Silver Crest Acquisition Corporation 20220302 0 9.79 9.81 9.79 9.82 3677 9.82 up up correct
SLDB.US Solid Biosciences Inc 20220302 0 0.8 0.8262 0.7846 0.7932 469430 0.7932 down down correct
SLGG.US Super League Gaming Inc 20220302 0 2.2 2.26 2.0906 2.22 104776 2.22 up up correct
SLGL.US Sol 20220302 0 7.276 7.32 7.17 7.2 14988 7.2 down down correct
SLGN.US Silgan Holdings Inc 20220302 0 41.04 41.68 40.79 41.17 425583 41.17 up down incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220302 0 0.825 0.8872 0.82 0.87 14819 0.87 up down incorrect
SLM.US SLM Corporation 20220302 0 19.21 19.72 19.1423 19.4 2666816 19.4 up up correct
SLMBP.US SLM Corporation 20220302 0 57.1 57.51 56.8 57.51 1014 57.51 up up correct
SLN.US Silence Therapeutics plc 20220302 0 19.57 20.92 18.95 19.89 69175 19.89 up up correct
SLNG.US Stabilis Solutions Inc 20220302 0 5.78 5.78 5.21 5.6 14428 5.6 down down correct
SLNH.US Soluna Holdings Inc 20220302 0 10.43 10.85 10.31 10.35 64761 10.35 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20220302 0 19.25 19.25 18.7 19.03 24678 19.03 down down correct
SLNO.US Soleno Therapeutics Inc 20220302 0 0.3113 0.335 0.3113 0.33 113840 0.33 up up correct
SLP.US Simulations Plus Inc 20220302 0 40.33 40.33 38.98 39.87 82879 39.87 down down correct
SLRC.US SLR Investment Corp 20220302 0 17.93 17.93 17.42 17.68 394917 17.68 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20220302 0 0.4 0.435 0.388 0.4091 223055 0.4091 up up correct
SLS.US SELLAS Life Sciences Group Inc 20220302 0 6.18 6.23 6.005 6.13 26084 6.13 down down correct
SMBC.US Southern Missouri Bancorp Inc 20220302 0 52.07 53.67 52.07 53.63 15200 53.63 up up correct
SMBK.US SmartFinancial Inc 20220302 0 25.62 26.32 25.62 26.32 12155 26.32 up up correct
SMCI.US Super Micro Computer Inc 20220302 0 40.13 42.46 40.13 42.17 258913 42.17 up up correct
SMED.US Sharps Compliance Corp 20220302 0 6.1 6.27 6.04 6.25 86484 6.25 up up correct
SMFR.US Sema4 Holdings Corp 20220302 0 3.45 3.45 3.2 3.25 762221 3.25 down up incorrect
SMFRW.US Sema4 Holdings Corp 20220302 0 0.6599 0.6699 0.65 0.65 3507 0.65 down down correct
SMID.US Smith 20220302 0 22.13 23.9472 21.22 21.4 32852 21.4 down down correct
SMIT.US Schmitt Industries Inc 20220302 0 4.8191 4.89 4.8 4.8 1912 4.8 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20220302 0 52.87 52.87 45.77 48.48 336993 48.48 down down correct
SMMF.US Summit Financial Group Inc 20220302 0 26.66 27.215 26.55 27.06 9369 27.06 up up correct
SMMT.US Summit Therapeutics Inc 20220302 0 3.22 3.42 2.93 3.04 192435 3.04 down down correct
SMPL.US The Simply Good Foods Company 20220302 0 40.09 40.32 39.22 39.45 449367 39.45 down down correct
SMSI.US Smith Micro Software Inc 20220302 0 4.02 4.07 3.93 4 290771 4 down up incorrect
SMTC.US Semtech Corporation 20220302 0 66.99 69.675 66.92 68.53 263289 68.53 up up correct
SMTI.US Sanara MedTech Inc 20220302 0 25.73 27.57 25.73 27.195 6307 27.195 up down incorrect
SNBR.US Sleep Number Corporation 20220302 0 61.71 65.89 61.29 65.04 581043 65.04 up up correct
SNCE.US Science 37 Holdings Inc 20220302 0 7.36 7.59 7.2 7.58 61303 7.58 up up correct
SNCR.US Synchronoss Technologies Inc 20220302 0 1.53 1.61 1.49 1.53 416639 1.53
SNCY.US Sun Country Airlines Holdings Inc 20220302 0 26.57 27.27 26.06 26.59 399485 26.59 up up correct
SND.US Smart Sand Inc 20220302 0 3.26 3.34 3.13 3.28 250238 3.28 up down incorrect
SNDL.US Sundial Growers Inc 20220302 0 0.5105 0.528 0.5 0.5256 62565988 0.5256 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20220302 0 16.95 16.96 15.64 16.11 1110834 16.11 down down correct
SNES.US SenesTech Inc 20220302 0 0.77 0.7872 0.7149 0.7536 112123 0.7536 down down correct
SNEX.US StoneX Group Inc 20220302 0 73.93 76.24 73.93 75.99 40105 75.99 up up correct
SNFCA.US Security National Financial Corporation 20220302 0 9.605 9.74 9.58 9.71 5120 9.71 up up correct
SNGX.US Soligenix Inc 20220302 0 0.68 0.71 0.6525 0.6621 171038 0.6621 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20220302 0 3.06 3.1976 3.06 3.16 12737 3.16 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20220302 0 19.07 19.85 19.07 19.67 50959 19.67 up up correct
SNPS.US Synopsys Inc 20220302 0 310.54 317.53 306.975 315.32 621422 315.32 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20220302 0 7.14 7.14 6.8 7.03 38789 7.03 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20220302 0 9.79 9.8 9.79 9.8 3659 9.8 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20220302 0 0.3699 0.3699 0.35 0.3502 2300 0.3502 down down correct
SNSE.US Sensei Biotherapeutics Inc 20220302 0 3.55 3.55 3.1888 3.36 78948 3.36 down down correct
SNT.US Senstar Technologies Ltd. 20220302 0 2.64 2.64 2.53 2.54 9992 2.54 down down correct
SNY.US Sanofi 20220302 0 50.42 51.09 50.37 51.06 1855593 51.06 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20220302 0 12.95 13 11.51 11.58 146496284 11.58 down down correct
SOHO.US Sotherly Hotels Inc 20220302 0 2.3 2.4 2.29 2.39 39374 2.39 up up correct
SOHOB.US Sotherly Hotels Inc 20220302 0 18.55 18.91 18.55 18.85 1624 18.85 up up correct
SOHON.US Sotherly Hotels Inc 20220302 0 19.0101 19.1757 18.65 19.1757 5309 19.1757 up up correct
SOHOO.US Sotherly Hotels Inc 20220302 0 18.76 18.82 18.76 18.8 683 18.8 up down incorrect
SOHU.US Sohu.com Limited 20220302 0 18.82 19.0543 17.79 17.99 529845 17.99 down down correct
SOLO.US Electrameccanica Vehicles Corp 20220302 0 1.95 2.0299 1.95 2 1372287 2 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220302 0 0.4828 0.4828 0.3605 0.38 23346 0.38 down up incorrect
SONM.US Sonim Technologies Inc 20220302 0 0.67 0.718 0.6049 0.6401 1053420 0.6401 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220302 0 0.3 0.3699 0.3 0.3511 5261648 0.3511 up up correct
SONO.US Sonos Inc 20220302 0 27.24 27.91 27.07 27.88 1592354 27.88 up up correct
SOPA.US Society Pass Incorporated Common Stock 20220302 0 2.38 2.6 2.31 2.46 752006 2.46 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220302 0 11.91 13.18 11.52 12.87 70529 12.87 up up correct
SOTK.US Sono 20220302 0 4.73 4.838 4.3101 4.42 60646 4.42 down up incorrect
SP.US SP Plus Corporation 20220302 0 30.26 31.14 30.26 30.8 41736 30.8 up down incorrect
SPCB.US SuperCom Ltd 20220302 0 0.603 0.63 0.58 0.59 396911 0.59 down down correct
SPFI.US South Plains Financial Inc 20220302 0 27.07 28 26.61 27.66 26173 27.66 up up correct
SPI.US SPI Energy Co. Ltd 20220302 0 3.24 3.26 3.16 3.16 65677 3.16 down down correct
SPKB.US Silver Spike Acquisition Corp II 20220302 0 9.77 9.82 9.77 9.82 697 9.82 up up correct
SPLK.US Splunk Inc 20220302 0 116.8 117.495 113.04 114.92 3625897 114.92 down down correct
SPNE.US SeaSpine Holdings Corporation 20220302 0 12.81 13.42 12.7 13.25 82808 13.25 up down incorrect
SPNS.US Sapiens International Corporation N.V 20220302 0 26.56 27.41 26.38 27.26 51234 27.26 up up correct
SPOK.US Spok Holdings Inc 20220302 0 8.66 8.94 8.62 8.78 76442 8.78 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20220302 0 0.7402 0.7596 0.7063 0.7375 2604024 0.7375 down down correct
SPRB.US Spruce Biosciences Inc 20220302 0 2.15 2.28 2.0249 2.13 93485 2.13 down down correct
SPRO.US Spero Therapeutics Inc 20220302 0 9.59 9.7 9.32 9.54 83163 9.54 down down correct
SPSC.US SPS Commerce Inc 20220302 0 127.21 131.95 126.68 130.89 110201 130.89 up up correct
SPT.US Sprout Social Inc 20220302 0 68.44 69.2 64.415 68.19 444669 68.19 down up incorrect
SPTK.US SportsTek Acquisition Corp 20220302 0 9.71 9.77 9.71 9.77 113420 9.77 up up correct
SPTN.US SpartanNash Company 20220302 0 28.38 29.34 28.38 29.29 278350 29.29 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220302 0 11.51 11.91 11.42 11.78 991335 11.78 up up correct
SPWR.US SunPower Corporation 20220302 0 17.92 17.98 16.82 17.72 3678789 17.72 down down correct
SQFT.US Presidio Property Trust Inc 20220302 0 3.81 3.9 3.81 3.9 35780 3.9 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220302 0 23.34 23.483 23.25 23.45 786 23.45 up down incorrect
SRAX.US SRAX Inc 20220302 0 4.6 4.66 4.46 4.61 66492 4.61 up down incorrect
SRCE.US 1st Source Corporation 20220302 0 46.6 48.48 46.6 48.12 38147 48.12 up up correct
SRCL.US Stericycle Inc 20220302 0 58.7 59.4947 58.06 58.11 769610 58.11 down down correct
SRDX.US Surmodics Inc 20220302 0 43.87 44.6 43.14 44.32 39449 44.32 up up correct
SREV.US ServiceSource International Inc 20220302 0 1.35 1.4 1.25 1.33 225112 1.33 down down correct
SRGA.US Surgalign Holdings Inc 20220302 0 0.34 0.34 0.3112 0.3186 2151112 0.3186 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20220302 0 2.44 2.535 2.37 2.41 7015973 2.41 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20220302 0 79.87 83.26 77.04 79.56 1166628 79.56 down down correct
SRRA.US Sierra Oncology Inc 20220302 0 31.89 32.21 30.27 31.9 151028 31.9 up up correct
SRRK.US Scholar Rock Holding Corporation 20220302 0 17.06 17.56 16.53 17.11 150455 17.11 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20220302 0 9.9 9.9 9.8101 9.8101 1359 9.8101 down down correct
SRTS.US Sensus Healthcare Inc 20220302 0 10.34 11.05 10.34 10.84 415759 10.84 up up correct
SSB.US South State Corporation 20220302 0 86.09 89.68 86.09 89.11 508874 89.11 up up correct
SSBI.US Summit State Bank 20220302 0 16.2001 16.51 16.2 16.51 58889 16.51 up up correct
SSKN.US STRATA Skin Sciences Inc 20220302 0 1.6 1.63 1.5779 1.6 22736 1.6
SSNC.US SS&C Technologies Holdings Inc 20220302 0 74.54 76.365 74.38 76.03 970375 76.03 up down incorrect
SSNT.US SilverSun Technologies Inc 20220302 0 3.64 3.67 3.43 3.5 140188 3.5 down up incorrect
SSP.US The E.W. Scripps Company 20220302 0 22.27 23.61 22.27 23.5 295205 23.5 up up correct
SSRM.US SSR Mining Inc 20220302 0 20.39 20.68 20.12 20.58 1973444 20.58 up up correct
SSSS.US SuRo Capital Corp 20220302 0 11.44 11.53 11.305 11.4 278958 11.4 down down correct
SSTI.US ShotSpotter Inc 20220302 0 25.634 26.58 25.35 26.36 40502 26.36 up up correct
SSYS.US Stratasys Ltd 20220302 0 23.71 24.28 23.15 23.97 507514 23.97 up up correct
STAA.US STAAR Surgical Company 20220302 0 80.82 82.445 78.2478 82.3 256253 82.3 up up correct
STAF.US Staffing 360 Solutions Inc 20220302 0 0.69 0.73 0.6849 0.705 88403 0.705 up up correct
STBA.US S&T Bancorp Inc 20220302 0 30.27 31.16 29.78 30.84 104357 30.84 up down incorrect
STCN.US Steel Connect Inc 20220302 0 1.39 1.5199 1.28 1.47 134012 1.47 up up correct
STEP.US StepStone Group Inc 20220302 0 33.53 35.07 33.27 34.76 291458 34.76 up up correct
STER.US Sterling Check Corp. Common Stock 20220302 0 21.79 21.79 19.4 21.27 547696 21.27 down down correct
STIM.US Neuronetics Inc 20220302 0 3.31 3.355 3.16 3.32 125497 3.32 up down incorrect
STKL.US SunOpta Inc 20220302 0 5.12 5.23 5.06 5.21 507842 5.21 up up correct
STKS.US The ONE Group Hospitality Inc 20220302 0 11.77 11.98 11.235 11.78 69770 11.78 up up correct
STLD.US Steel Dynamics Inc 20220302 0 73.41 75.75 72.02 75.23 2632366 75.23 up up correct
STNE.US StoneCo Ltd 20220302 0 10.99 11.08 10.46 11.01 7093257 11.01 up up correct
STOK.US Stoke Therapeutics Inc 20220302 0 20 20.15 19.6 19.89 205965 19.89 down down correct
STRA.US Strategic Education Inc 20220302 0 60.41 61.87 59.98 60.45 188647 60.45 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220302 0 6.12 6.39 5.97 6 55579 6 down up incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220302 0 0.9 0.9 0.9 0.9 720 0.9
STRL.US Sterling Construction Company Inc 20220302 0 28.77 30.91 28.7 29.54 297566 29.54 up up correct
STRM.US Streamline Health Solutions Inc 20220302 0 1.48 1.48 1.4104 1.45 6471 1.45 down down correct
STRNW.US Stran & Company Inc. Warrant 20220302 0 0.23 0.288 0.23 0.269 19075 0.269 up up correct
STRO.US Sutro Biopharma Inc 20220302 0 8.71 8.73 8.44 8.73 300445 8.73 up up correct
STRR.US Star Equity Holdings Inc 20220302 0 1.26 1.265 1.22 1.24 194397 1.24 down down correct
STRRP.US Star Equity Holdings Inc 20220302 0 10.11 10.11 10.11 10.11 340 10.11
STRS.US Stratus Properties Inc 20220302 0 38.5 39 38.21 39 44097 39 up up correct
STRT.US Strattec Security Corporation 20220302 0 39.64 40.4 39 40.23 4429 40.23 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20220302 0 4.3 4.55 4.2201 4.38 41551 4.38 up up correct
STTK.US Shattuck Labs Inc 20220302 0 5.04 5.04 4.6 4.66 124534 4.66 down down correct
STX.US Seagate Technology Holdings plc 20220302 0 101.4 106.043 101.315 105.7 1644404 105.7 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20220302 0 28 29.03 28 28.85 66481 28.85 up up correct
SUMO.US Sumo Logic Inc 20220302 0 12.03 12.03 11.475 11.94 560290 11.94 down down correct
SUMR.US Summer Infant Inc 20220302 0 8.45 8.7 8.3 8.4 983 8.4 down down correct
SUNS.US SLR Senior Investment Corp 20220302 0 14.11 14.11 13.5727 13.76 46956 13.76 down down correct
SUNW.US Sunworks Inc 20220302 0 2.63 2.66 2.45 2.58 1452431 2.58 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20220302 0 29.6 30.72 29.48 30.39 462097 30.39 up up correct
SURF.US Surface Oncology Inc 20220302 0 3.58 3.58 3.27 3.38 543152 3.38 down up incorrect
SURG.US SurgePays Inc. Common Stock 20220302 0 3.0982 3.0999 2.98 3.05 22376 3.05 down down correct
SV.US Spring Valley Acquisition Corp 20220302 0 10.07 10.08 10.05 10.08 407522 10.08 up up correct
SVC.US Service Properties Trust 20220302 0 8.28 8.42 8.22 8.38 1004522 8.38 up up correct
SVFA.US SVF Investment Corp 20220302 0 9.775 9.8 9.77 9.8 273234 9.8 up up correct
SVFAU.US SVF Investment Corp 20220302 0 9.85 9.9 9.85 9.9 1208665 9.9 up up correct
SVFAW.US SVF Investment Corp 20220302 0 0.57 0.642 0.52 0.55 832557 0.55 down down correct
SVFC.US SVF Investment Corp. 3 20220302 0 9.89 9.9 9.87 9.88 391321 9.88 down down correct
SVFD.US Save Foods Inc 20220302 0 4.4 4.6999 4.37 4.53 37687 4.53 up up correct
SVRA.US Savara Inc 20220302 0 1.15 1.18 1.08 1.11 99931 1.11 down down correct
SVSVU.US Spring Valley Acquisition Corp 20220302 0 11.05 11.05 10.765 10.765 5593 10.765 down down correct
SVSVW.US Spring Valley Acquisition Corp 20220302 0 1.42 1.46 1.22 1.28 179658 1.28 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20220302 0 3.4201 3.4829 3.36 3.37 35073 3.37 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20220302 0 0.28 0.3124 0.28 0.3124 400 0.3124 up up correct
SWAV.US ShockWave Medical Inc 20220302 0 179.5 182.1348 174.78 177.55 319718 177.55 down down correct
SWBI.US Smith & Wesson Brands Inc 20220302 0 17.58 18.155 17.45 18.08 942937 18.08 up up correct
SWET.US Athlon Acquisition Corp 20220302 0 9.76 9.77 9.75 9.77 5191 9.77 up down incorrect
SWETU.US Athlon Acquisition Corp 20220302 0 9.98 9.98 9.87 9.88 1860 9.88 down down correct
SWIM.US Latham Group Inc 20220302 0 17.21 17.53 16.68 17.18 582225 17.18 down down correct
SWIR.US Sierra Wireless Inc 20220302 0 18.94 19.99 18.85 19.19 876301 19.19 up up correct
SWKH.US SWK Holdings Corporation 20220302 0 18.47 18.89 18.42 18.42 7526 18.42 down down correct
SWKS.US Skyworks Solutions Inc 20220302 0 133.9 137.71 133.34 136.82 1621293 136.82 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20220302 0 9.81 9.85 9.81 9.81 3000 9.81
SWSSW.US Springwater Special Situations Corp. Warrant 20220302 0 0.4 0.4 0.3951 0.3951 25931 0.3951 down up incorrect
SWTX.US SpringWorks Therapeutics Inc 20220302 0 53.21 55.87 52.36 55.55 325621 55.55 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20220302 0 0.2007 0.32 0.18 0.2181 77465689 0.2181 up up correct
SY.US So 20220302 0 2.3 2.42 2.25 2.38 308876 2.38 up up correct
SYBT.US Stock Yards Bancorp Inc 20220302 0 51.55 53.94 51.42 53.36 76363 53.36 up up correct
SYBX.US Synlogic Inc 20220302 0 2.06 2.22 2.05 2.2 178299 2.2 up down incorrect
SYNA.US Synaptics Incorporated 20220302 0 224.23 229.635 222.77 229.04 313828 229.04 up up correct
SYNH.US Syneos Health Inc 20220302 0 78.93 81.36 78.76 80.75 523082 80.75 up down incorrect
SYNL.US Synalloy Corporation 20220302 0 16.27 16.71 16.065 16.47 20190 16.47 up up correct
SYPR.US Sypris Solutions Inc 20220302 0 2.37 2.37 2.27 2.33 43637 2.33 down down correct
SYRS.US Syros Pharmaceuticals Inc 20220302 0 1.35 1.38 1.28 1.32 427687 1.32 down down correct
SYTA.US Siyata Mobile Inc 20220302 0 1.2 1.35 1.13 1.34 3562687 1.34 up down incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20220302 0 10 10.12 10 10 9330 10
TA.US TravelCenters of America Inc 20220302 0 39.4 41.21 39.2799 41.05 209160 41.05 up up correct
TACO.US Del Taco Restaurants Inc 20220302 0 12.49 12.51 12.49 12.51 457069 12.51 up up correct
TACT.US TransAct Technologies Incorporated 20220302 0 9.23 9.23 8.97 9.0999 4521 9.0999 down up incorrect
TAIT.US Taitron Components Incorporated 20220302 0 3.64 3.68 3.52 3.625 18995 3.625 down down correct
TALK.US Talkspace Inc 20220302 0 1.57 1.595 1.48 1.5 1569804 1.5 down down correct
TALS.US Talaris Therapeutics Inc 20220302 0 7.67 7.67 6.73 7.29 34783 7.29 down down correct
TANH.US Tantech Holdings Ltd 20220302 0 2.02 2.05 1.8715 1.9 119712 1.9 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220302 0 26.19 26.6207 26.17 26.4 12120 26.4 up up correct
TANNL.US TravelCenters of America LLC SR NT 20220302 0 25.4001 25.55 25.4001 25.4686 6630 25.4686 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220302 0 25.56 25.6799 25.48 25.6799 14752 25.6799 up up correct
TAOP.US Taoping Inc 20220302 0 1.77 1.93 1.75 1.9 6742 1.9 up up correct
TARA.US Protara Therapeutics Inc 20220302 0 4.67 4.84 4.42 4.8 28820 4.8 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20220302 0 19.3 19.76 18.72 19.47 13980 19.47 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20220302 0 33.44 34.53 32.15 34.51 950511 34.51 up up correct
TAST.US Carrols Restaurant Group Inc 20220302 0 2.49 2.51 2.41 2.42 335391 2.42 down down correct
TATT.US TAT Technologies Ltd 20220302 0 6.32 6.56 6.27 6.48 6742 6.48 up up correct
TAYD.US Taylor Devices Inc 20220302 0 10.01 10.2399 10.01 10.1018 1788 10.1018 up up correct
TBBK.US The Bancorp Inc 20220302 0 27.89 29.785 27.86 29.52 341253 29.52 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220302 0 9.74 9.74 9.74 9.74 3827 9.74
TBCPU.US Thunder Bridge Capital Partners III Inc 20220302 0 9.825 9.825 9.8 9.81 3760 9.81 down down correct
TBK.US Triumph Bancorp Inc 20220302 0 95.97 100.88 95.23 100.57 88695 100.57 up up correct
TBKCP.US Triumph Bancorp Inc 20220302 0 26.41 26.4239 26.3001 26.3001 1330 26.3001 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20220302 0 6.3 6.44 6.23 6.39 555411 6.39 up up correct
TBLT.US ToughBuilt Industries Inc 20220302 0 0.1811 0.203 0.18 0.194 17863838 0.194 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220302 0 0.0851 0.0851 0.0851 0.0851 200 0.0851
TBNK.US Territorial Bancorp Inc 20220302 0 24.89 25.2195 24.89 25.06 4223 25.06 up up correct
TBPH.US Theravance Biopharma Inc 20220302 0 10.63 10.73 10.23 10.25 690624 10.25 down down correct
TBSA.US TB SA Acquisition Corp 20220302 0 9.735 9.74 9.73 9.735 25736 9.735
TBSAW.US TB SA Acquisition Corp 20220302 0 0.3083 0.3083 0.0576 0.3 39478 0.3 down down correct
TC.US TuanChe ADR 20220302 0 2.31 2.61 2.31 2.39 22132 2.39 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20220302 0 13.74 14.36 13.66 13.66 10649 13.66 down down correct
TCBI.US Texas Capital Bancshares Inc 20220302 0 62.9 66.73 62.27 66.02 472656 66.02 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20220302 0 24.93 25.18 24.81 25.15 20435 25.15 up up correct
TCBK.US TriCo Bancshares 20220302 0 42.27 43.57 42.27 43.5 57095 43.5 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20220302 0 17.73 17.73 17.15 17.15 2402 17.15 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20220302 0 22.61 23.555 22.55 23.46 18046 23.46 up down incorrect
TCDA.US Tricida Inc 20220302 0 7.29 7.85 6.94 7.71 348655 7.71 up up correct
TCFC.US The Community Financial Corporation 20220302 0 39.75 40.8 39.75 40.8 2440 40.8 up up correct
TCMD.US Tactile Systems Technology Inc 20220302 0 20.31 20.41 19.82 20.02 163198 20.02 down down correct
TCOM.US Trip.com Group Limited 20220302 0 26.76 28.145 26.5 27.87 9816362 27.87 up up correct
TCON.US TRACON Pharmaceuticals Inc 20220302 0 2.49 2.5 2.3226 2.39 109142 2.39 down down correct
TCPC.US BlackRock TCP Capital Corp 20220302 0 13.7 14.02 13.605 13.98 295026 13.98 up up correct
TCRR.US TCR2 Therapeutics Inc 20220302 0 2.63 2.695 2.561 2.61 619799 2.61 down down correct
TCVA.US TCV Acquisition Corp 20220302 0 9.72 9.72 9.72 9.71 11870 9.71 down down correct
TCX.US Tucows Inc 20220302 0 66.39 68.27 66.39 67.87 22348 67.87 up up correct
TDS.US PV 20220302 0 22.92 22.9399 22.6501 22.75 46916 22.75 down down correct
TDUP.US ThredUp Inc 20220302 0 8.09 8.31 7.77 7.92 709667 7.92 down down correct
TDW.US WT 20220302 0 0.435 0.4892 0.43 0.43 4734 0.43 down down correct
TEAM.US Atlassian Corporation Plc 20220302 0 310.23 312.24 296.49 309.28 1427478 309.28 down up incorrect
TECH.US Bio 20220302 0 422.42 427.18 417.96 423.68 187149 423.68 up down incorrect
TEDU.US Tarena International Inc 20220302 0 2.6699 2.6699 2.57 2.57 2409 2.57 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20220302 0 9.824 9.824 9.82 9.82 917 9.82 down down correct
TEKKW.US Tekkorp Digital Acquisition Corp 20220302 0 0.32 0.32 0.2978 0.2978 48693 0.2978 down down correct
TELA.US TELA Bio Inc 20220302 0 12.86 13.27 12.68 12.94 17231 12.94 up up correct
TELL.US Tellurian Inc 20220302 0 4.05 4.25 3.825 3.98 22453225 3.98 down down correct
TENB.US Tenable Holdings Inc 20220302 0 56.23 57.53 54.88 57.34 1309636 57.34 up up correct
TENX.US Tenax Therapeutics Inc 20220302 0 0.5786 0.6108 0.5786 0.6011 9043 0.6011 up up correct
TER.US Teradyne Inc 20220302 0 115.22 118.13 114.82 117.3 1310803 117.3 up up correct
TERN.US Terns Pharmaceuticals Inc 20220302 0 3.53 3.675 3.29 3.17 94176 3.17 down down correct
TESS.US TESSCO Technologies Incorporated 20220302 0 6.03 6.03 5.82 5.91 19883 5.91 down down correct
TETC.US Tech and Energy Transition Corporation 20220302 0 9.7248 9.73 9.7248 9.73 585 9.73 up up correct
TETCW.US Tech and Energy Transition Corporation 20220302 0 0.409 0.409 0.4057 0.4057 35040 0.4057 down down correct
TFC.US PR 20220302 0 23.33 23.43 23.2 23.33 135428 23.33
TFFP.US TFF Pharmaceuticals Inc 20220302 0 6.91 7.13 6.6797 6.75 151171 6.75 down down correct
TFSL.US TFS Financial Corporation 20220302 0 16.84 17.21 16.84 17.14 203147 17.14 up down incorrect
TGA.US TransGlobe Energy Corporation 20220302 0 4.02 4.06 3.78 3.81 727385 3.81 down up incorrect
TGH.US PB 20220302 0 24.73 24.97 24.73 24.97 5508 24.97 up up correct
TGLS.US Tecnoglass Inc 20220302 0 20.11 21.4882 20.02 21.22 362429 21.22 up up correct
TGTX.US TG Therapeutics Inc 20220302 0 10.4 10.82 10.09 10.33 1911684 10.33 down down correct
TH.US Target Hospitality Corp 20220302 0 3.12 3.18 3.0206 3.14 105271 3.14 up up correct
THACU.US Thrive Acquisition Corporation Unit 20220302 0 9.94 10.09 9.94 10.09 9089 10.09 up up correct
THCA.US Tuscan Holdings Corp. II 20220302 0 10.265 10.27 10.215 10.22 2152686 10.22 down down correct
THCAW.US THCAW 20220302 0 0.186 0.27 0.1859 0.24 42927 0.24 up up correct
THFF.US First Financial Corporation 20220302 0 45.73 46.89 45.73 46.65 78354 46.65 up up correct
THMO.US ThermoGenesis Holdings Inc 20220302 0 0.622 0.6753 0.6115 0.6376 273028 0.6376 up up correct
THRM.US Gentherm Incorporated 20220302 0 81.3 83.33 79.98 82.5 271667 82.5 up down incorrect
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220302 0 10.24 10.32 9.07 9.61 65427 9.61 down down correct
THRY.US Thryv Holdings Inc 20220302 0 29.65 30.2 28.92 29.04 83127 29.04 down down correct
THTX.US Theratechnologies Inc 20220302 0 2.68 2.77 2.65 2.7 76230 2.7 up up correct
TIG.US Trean Insurance Group Inc 20220302 0 6.97 7.18 6.88 7.06 56040 7.06 up up correct
TIGO.US Millicom International Cellular S.A 20220302 0 21.63 22.38 21.62 22.23 112374 22.23 up up correct
TIGR.US UP Fintech Holding Limited 20220302 0 4.53 4.53 4.222 4.42 2253011 4.42 down down correct
TIL.US Instil Bio Inc 20220302 0 10.21 10.73 9.79 10.33 153459 10.33 up up correct
TILE.US Interface Inc 20220302 0 14.06 14.86 14.06 14.73 304378 14.73 up up correct
TIOA.US Tio Tech A Class A Ordinary Share 20220302 0 9.8 9.8 9.8 9.8 3 9.74
TIPT.US Tiptree Inc 20220302 0 11.91 12.255 11.85 12.01 84648 12.01 up down incorrect
TIRX.US Tian Ruixiang Holdings Ltd 20220302 0 1.2 1.21 1.1 1.11 75601 1.11 down up incorrect
TITN.US Titan Machinery Inc 20220302 0 27.07 27.635 26.87 27.09 445823 27.09 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20220302 0 1.4199 1.4306 1.3601 1.43 61649 1.43 up up correct
TLGTQ.US Teligent Inc 20220302 0 0.001 0.001 0.001 0.001 53075 0.001
TLIS.US Talis Biomedical Corporation 20220302 0 1.94 2 1.9 1.97 65733 1.97 up down incorrect
TLMD.US SOC Telemed Inc 20220302 0 2.91 2.93 2.9 2.92 707572 2.92 up up correct
TLMDW.US SOC Telemed Inc 20220302 0 0.72 0.74 0.72 0.74 6428 0.74 up up correct
TLRY.US Tilray Inc 20220302 0 5.87 5.88 5.59 5.83 15679901 5.83 down down correct
TLS.US Telos Corporation 20220302 0 11.1 11.13 10.47 10.65 805853 10.65 down down correct
TLSA.US Tiziana Life Sciences PLC 20220302 0 0.7478 0.8223 0.73 0.815 126427 0.815 up up correct
TMCI.US Treace Medical Concepts Inc 20220302 0 21.19 21.19 20.5 20.68 222363 20.68 down down correct
TMDI.US Titan Medical Inc 20220302 0 0.58 0.62 0.5699 0.5892 155272 0.5892 up down incorrect
TMDX.US TransMedics Group Inc 20220302 0 18.33 19.32 17.67 19.26 230096 19.26 up up correct
TMKRU.US Tastemaker Acquisition Corp 20220302 0 9.98 9.98 9.98 9.98 500 9.98
TMPMW.US Turmeric Acquisition Corp 20220302 0 0.4501 0.46 0.45 0.45 54108 0.45 down down correct
TMUS.US T 20220302 0 123.9 126.31 123.16 125.61 4170749 125.61 up up correct
TNDM.US Tandem Diabetes Care Inc 20220302 0 112.79 116.91 112.79 115.11 457474 115.11 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220302 0 0.1987 0.205 0.1873 0.1911 22018551 0.1911 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20220302 0 10.21 10.21 10.21 10.21 105 10.21
TOMZ.US TOMI Environmental Solutions Inc 20220302 0 1.01 1.0599 1.01 1.04 23436 1.04 up up correct
TOPS.US Top Ships Inc 20220302 0 1.14 1.2 1.035 1.07 1303007 1.07 down down correct
TOUR.US Tuniu Corporation 20220302 0 1.02 1.04 0.98 0.9992 210611 0.9992 down down correct
TOWN.US TowneBank 20220302 0 30.26 31.21 30.26 30.9 134643 30.9 up down incorrect
TPBAW.US TPB Acquisition Corporation I Warrant 20220302 0 0.4799 0.4799 0.4673 0.4673 91200 0.4673 down up incorrect
TPGY.US WT 20220302 0 0.6656 0.6656 0.66 0.6656 2599 0.6656
TPIC.US TPI Composites Inc 20220302 0 13.97 14.13 11.575 12.07 1757480 12.07 down down correct
TPST.US Tempest Therapeutics Inc 20220302 0 3.32 3.5299 2.99 3.09 14642 3.09 down up incorrect
TPTX.US Turning Point Therapeutics Inc 20220302 0 30.76 31.26 29.55 30.12 292738 30.12 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220302 0 11.71 12.41 11.62 12.12 27771 12.12 up up correct
TREE.US LendingTree Inc 20220302 0 118.01 118.01 110.45 113.27 162225 113.27 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20220302 0 5.64 6.01 5.58 5.67 1329453 5.67 up up correct
TRIB.US Trinity Biotech plc 20220302 0 1.01 1.035 1.01 1.02 29552 1.02 up down incorrect
TRIN.US Trinity Capital Inc 20220302 0 17.95 18.53 17.89 18.34 151938 18.34 up up correct
TRIP.US TripAdvisor Inc 20220302 0 23.89 24.86 23.84 24.75 1967519 24.75 up up correct
TRKAW.US Troika Media Group Inc 20220302 0 0.2186 0.2199 0.2186 0.2199 1366 0.2199 up up correct
TRMB.US Trimble Inc 20220302 0 68.96 69.91 68.63 69.41 1911068 69.41 up up correct
TRMD.US TORM plc 20220302 0 7.79 8.24 7.7106 8.17 307041 8.17 up up correct
TRMK.US Trustmark Corporation 20220302 0 30.55 31.85 30.55 31.67 194088 31.67 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20220302 0 15.46 15.7 15.25 15.53 347419 15.53 up up correct
TRNS.US Transcat Inc 20220302 0 76.945 79.2833 76.28 78.71 27856 78.71 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220302 0 9.92 9.94 9.92 9.92 31 9.92
TROW.US T. Rowe Price Group Inc 20220302 0 141.38 143.97 140.3408 142.98 1231782 142.98 up up correct
TRS.US TriMas Corporation 20220302 0 30.66 32.635 30.4 32 104137 32 up up correct
TRST.US TrustCo Bank Corp NY 20220302 0 33.46 34.38 33.46 34.16 54868 34.16 up up correct
TRTN.US PE 20220302 0 23.62 23.7 23.4 23.66 9300 23.66 up up correct
TRUE.US TrueCar Inc 20220302 0 3.35 3.49 3.27 3.36 1171261 3.36 up up correct
TRUP.US Trupanion Inc 20220302 0 89.38 90.04 83.86 87.72 358784 87.72 down down correct
TRVG.US trivago N.V 20220302 0 2.19 2.23 2.17 2.21 831762 2.21 up up correct
TRVI.US Trevi Therapeutics Inc 20220302 0 0.8711 1.59 0.782 1.15 14339416 1.15 up down incorrect
TRVN.US Trevena Inc 20220302 0 0.4546 0.4799 0.4525 0.4741 363465 0.4741 up up correct
TSBK.US Timberland Bancorp Inc 20220302 0 27.75 28.24 27.75 28.04 5183 28.04 up up correct
TSC.US TriState Capital Holdings Inc 20220302 0 31.47 32.39 31.47 32.19 282743 32.19 up up correct
TSCAP.US TriState Capital Holdings Inc 20220302 0 26.01 26.01 25.45 25.9306 1605 25.9306 down down correct
TSCBP.US TriState Capital Holdings Inc 20220302 0 25.8076 26.2 25.59 25.59 2422 25.59 down up incorrect
TSCO.US Tractor Supply Company 20220302 0 205.67 208.175 203.18 207.7 899167 207.7 up up correct
TSEM.US Tower Semiconductor Ltd 20220302 0 46.63 47.06 46.58 47 1862325 47 up up correct
TSHA.US Taysha Gene Therapies Inc 20220302 0 6.51 6.59 6.23 6.39 163287 6.39 down down correct
TSLA.US Tesla Inc 20220302 0 872.13 886.3534 844.2721 879.89 24367247 879.89 up down incorrect
TSP.US TuSimple Holdings Inc 20220302 0 17.16 17.28 16.4 16.97 1565658 16.97 down down correct
TSRI.US TSR Inc 20220302 0 9.37 9.4799 9.3601 9.44 4694 9.44 up up correct
TSVT.US 2seventy bio Inc 20220302 0 13.42 13.74 12.93 13.43 201601 13.43 up up correct
TTCF.US Tattooed Chef Inc 20220302 0 12.74 12.95 12.5676 12.93 498274 12.93 up up correct
TTD.US The Trade Desk Inc 20220302 0 83.46 83.46 78.5154 82.26 3595646 82.26 down down correct
TTEC.US TTEC Holdings Inc 20220302 0 77.2 79.83 74.12 79.06 101044 79.06 up down incorrect
TTEK.US Tetra Tech Inc 20220302 0 156.8 161.26 154.9245 159.05 306851 159.05 up up correct
TTGT.US TechTarget Inc 20220302 0 76.99 78.31 74.98 76.93 137262 76.93 down down correct
TTMI.US TTM Technologies Inc 20220302 0 12.37 12.935 12.37 12.85 688054 12.85 up up correct
TTNP.US Titan Pharmaceuticals Inc 20220302 0 0.97 0.988 0.925 0.9855 155485 0.9855 up up correct
TTOO.US T2 Biosystems Inc 20220302 0 0.424 0.4449 0.4001 0.408 1217151 0.408 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20220302 0 6.3693 6.54 6.21 6.45 75782 6.45 up up correct
TTWO.US Take 20220302 0 160.42 161.64 159.63 160.86 1359279 160.86 up up correct
TUEM.US Tuesday Morning Corporation 20220302 0 1.41 1.41 1.36 1.37 347042 1.37 down down correct
TURN.US 180 Degree Capital Corp 20220302 0 6.9 7.07 6.9 7 29468 7 up up correct
TUSK.US Mammoth Energy Services Inc 20220302 0 1.45 1.57 1.45 1.48 769430 1.48 up up correct
TVTX.US Travere Therapeutics Inc 20220302 0 26.8 27.7 26.4279 27.38 231078 27.38 up up correct
TVTY.US Tivity Health Inc 20220302 0 28.66 29.46 28.66 29.16 340543 29.16 up down incorrect
TW.US Tradeweb Markets Inc 20220302 0 84.89 86.42 84.48 85.8 708845 85.8 up up correct
TWIN.US Twin Disc Incorporated 20220302 0 12 12.65 11.96 12.2 32713 12.2 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20220302 0 9.81 9.81 9.75 9.8 156748 9.8 down down correct
TWLVW.US Twelve Seas Investment Company II 20220302 0 0.3089 0.3089 0.2163 0.2999 80129 0.2999 down down correct
TWNK.US Hostess Brands Inc 20220302 0 22.37 22.44 21.92 22.22 2179732 22.22 down down correct
TWOU.US 2U Inc 20220302 0 10.78 10.78 10.19 10.32 1851799 10.32 down up incorrect
TWST.US Twist Bioscience Corporation 20220302 0 56.32 56.63 52.63 55.21 509352 55.21 down down correct
TXG.US 10x Genomics Inc 20220302 0 80.88 81.135 74.71 76.85 838117 76.85 down down correct
TXMD.US TherapeuticsMD Inc 20220302 0 0.23 0.235 0.2201 0.2214 3892957 0.2214 down down correct
TXN.US Texas Instruments Incorporated 20220302 0 168.49 171.505 167.84 170.1 5039362 170.1 up up correct
TXRH.US Texas Roadhouse Inc 20220302 0 90.72 92.305 90.05 90.95 680496 90.95 up up correct
TYME.US Tyme Technologies Inc 20220302 0 0.3199 0.3237 0.3061 0.3151 626115 0.3151 down down correct
TYRA.US Tyra Biosciences Inc 20220302 0 11.34 12.1411 11.01 11.95 147018 11.95 up up correct
TZOO.US Travelzoo 20220302 0 9.55 10.06 9.44 9.74 28125 9.74 up up correct
UAL.US United Airlines Holdings Inc 20220302 0 42.65 43.35 42.33 42.42 12850723 42.42 down down correct
UBCP.US United Bancorp Inc 20220302 0 17.1 17.34 17.1 17.15 3861 17.15 up up correct
UBFO.US United Security Bancshares 20220302 0 8.32 8.3869 8.26 8.26 2004 8.26 down up incorrect
UBOH.US United Bancshares Inc 20220302 0 32.65 32.9 32.05 32.9 1071 32.9 up up correct
UBSI.US United Bankshares Inc 20220302 0 34.95 36.26 34.95 35.83 765198 35.83 up up correct
UBX.US Unity Biotechnology Inc 20220302 0 0.8613 0.865 0.8 0.8167 582183 0.8167 down down correct
UCBI.US United Community Banks Inc 20220302 0 37.15 38.72 37.15 38 916975 38 up up correct
UCBIO.US United Community Banks Inc 20220302 0 25.9 26.25 25.81 26.25 13675 26.25 up up correct
UCL.US uCloudlink Group Inc 20220302 0 1.73 1.75 1.65 1.73 23185 1.73
UCTT.US Ultra Clean Holdings Inc 20220302 0 44.2 46.0157 43.76 45.58 384189 45.58 up up correct
UDMY.US Udemy Inc. Common Stock 20220302 0 13.31 13.44 12.25 12.5 283659 12.5 down down correct
UEIC.US Universal Electronics Inc 20220302 0 32.74 33.58 32.65 33.5 42988 33.5 up down incorrect
UEPS.US Net 1 UEPS Technologies Inc 20220302 0 5.32 5.4 4.99 5.31 113914 5.31 down down correct
UFCS.US United Fire Group Inc 20220302 0 26.92 27.92 26.92 27.8 61773 27.8 up down incorrect
UFPI.US UFP Industries Inc 20220302 0 83.62 87.82 83.62 87.2 256820 87.2 up down incorrect
UFPT.US UFP Technologies Inc 20220302 0 67.91 70 67.76 69.66 26458 69.66 up up correct
UG.US United 20220302 0 20.25 21.0499 20.03 20.67 9436 20.67 up up correct
UGRO.US urban 20220302 0 8.54 8.9 8.5 8.7 123608 8.7 up up correct
UHAL.US AMERCO 20220302 0 573.65 590.33 573.65 590.08 58728 590.08 up up correct
UIHC.US United Insurance Holdings Corp 20220302 0 3.4 3.48 3.4 3.45 105084 3.45 up up correct
UK.US Ucommune International Ltd 20220302 0 0.4275 0.475 0.4275 0.4454 58856 0.4454 up up correct
ULBI.US Ultralife Corporation 20220302 0 5.4 5.55 5.37 5.55 11116 5.55 up down incorrect
ULCC.US Frontier Group Holdings Inc 20220302 0 12.67 12.96 12.58 12.57 1214996 12.57 down down correct
ULH.US Universal Logistics Holdings Inc 20220302 0 18.71 19.34 18.71 19.01 25547 19.01 up down incorrect
ULTA.US Ulta Beauty Inc 20220302 0 371.78 384 369.96 381.5 595289 381.5 up up correct
UMBF.US UMB Financial Corporation 20220302 0 97 102.2 97 101.46 224938 101.46 up down incorrect
UMPQ.US Umpqua Holdings Corporation 20220302 0 20.21 21.5 20.21 21.35 1775027 21.35 up up correct
UNAM.US Unico American Corporation 20220302 0 3.2 3.25 3.2 3.2 2849 3.2
UNB.US Union Bankshares Inc 20220302 0 31.99 31.99 31.32 31.99 294 31.99
UNCY.US Unicycive Therapeutics Inc. 20220302 0 1.42 1.5669 1.42 1.45 21330 1.45 up up correct
UNIT.US Uniti Group Inc 20220302 0 13.21 13.66 13.18 13.63 2023925 13.63 up down incorrect
UNTY.US Unity Bancorp Inc 20220302 0 27.99 28.93 27.99 28.43 13726 28.43 up up correct
UONE.US Urban One Inc 20220302 0 5.34 5.39 5.16 5.31 185302 5.31 down down correct
UONEK.US Urban One Inc 20220302 0 4.61 4.89 4.5001 4.79 118858 4.79 up up correct
UPLD.US Upland Software Inc 20220302 0 19.08 19.2 18.35 18.52 169536 18.52 down down correct
UPST.US Upstart Holdings Inc 20220302 0 148.69 157.69 139.5 156.935 11106700 156.935 up up correct
UPWK.US Upwork Inc 20220302 0 25 25 23.5 23.82 1078938 23.82 down up incorrect
URBN.US Urban Outfitters Inc 20220302 0 28.39 29.08 27.2448 28.41 4233214 28.41 up up correct
URGN.US UroGen Pharma Ltd 20220302 0 5.97 6.15 5.665 6.07 102554 6.07 up up correct
UROY.US Uranium Royalty Corp 20220302 0 4.38 4.7 4.21 4.7 1067752 4.7 up up correct
USAK.US USA Truck Inc 20220302 0 25.34 26.7856 25.34 26.12 247010 26.12 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20220302 0 9.18 9.51 9.06 9.25 46478 9.25 up down incorrect
USAU.US U.S. Gold Corp 20220302 0 7.21 7.22 6.95 7 34589 7 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20220302 0 10.06 10.06 10.06 10.06 200 10.06
USEG.US U.S. Energy Corp 20220302 0 3.99 4.1 3.8701 3.97 320890 3.97 down down correct
USIO.US Usio Inc 20220302 0 3.34 3.4312 3.13 3.3 48291 3.3 down down correct
USLM.US United States Lime & Minerals Inc 20220302 0 118.14 118.14 115.87 116.65 1378 116.65 down down correct
USWS.US U.S. Well Services Inc 20220302 0 1.29 1.4 1.21 1.39 2078461 1.39 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220302 0 0.0895 0.0895 0.0668 0.0827 81489 0.0827 down down correct
UTHR.US United Therapeutics Corporation 20220302 0 166.5 176.1 166.5 175.35 587775 175.35 up up correct
UTMD.US Utah Medical Products Inc 20220302 0 87.01 87.87 85.455 87.74 21460 87.74 up up correct
UTME.US United Time Technology Co. Ltd 20220302 0 2.02 2.1 1.88 1.97 46829 1.97 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20220302 0 5.12 5.12 4.86 4.98 5769 4.98 down down correct
UTSI.US UTStarcom Holdings Corp 20220302 0 0.85 0.88 0.7538 0.845 14666 0.845 down down correct
UVSP.US Univest Financial Corporation 20220302 0 27.75 28.89 27.75 28.75 72901 28.75 up down incorrect
UXIN.US Uxin Limited 20220302 0 0.97 1 0.9651 0.9788 335681 0.9788 up up correct
VABK.US Virginia National Bankshares Corporation 20220302 0 34.99 34.99 34.53 34.99 377 34.99
VACC.US Vaccitech plc 20220302 0 6.77 6.99 6.77 6.9764 2629 6.9764 up down incorrect
VALN.US Valneva SE 20220302 0 33.66 33.76 33.27 33.68 11549 33.68 up up correct
VALU.US Value Line Inc 20220302 0 55.22 61.445 54.79 60.55 16503 60.55 up up correct
VAQC.US Vector Acquisition Corporation II 20220302 0 9.73 9.73 9.72 9.72 1693 9.72 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20220302 0 4.93 5.0796 4.83 4.93 40710 4.93
VBFC.US Village Bank and Trust Financial Corp 20220302 0 53.3301 55.12 53.3301 53.3301 234 53.3301
VBIV.US VBI Vaccines Inc 20220302 0 1.5 1.5 1.44 1.47 979315 1.47 down down correct
VBLT.US Vascular Biogenics Ltd 20220302 0 1.41 1.4391 1.364 1.41 15424 1.41
VBNK.US VersaBank Common Shares 20220302 0 11.5 11.65 11.41 11.45 34810 11.45 down down correct
VBTX.US Veritex Holdings Inc 20220302 0 39.48 41.38 39.48 41.2 224429 41.2 up up correct
VC.US Visteon Corporation 20220302 0 112.45 116.92 110.15 115.86 320174 115.86 up up correct
VCEL.US Vericel Corporation 20220302 0 41.08 43.53 40.8 43.29 336451 43.29 up up correct
VCKAU.US Vickers Vantage Corp. I 20220302 0 10.25 10.25 10.17 10.17 1556 10.17 down down correct
VCKAW.US Vickers Vantage Corp. I 20220302 0 0.25 0 0 0.27 1690 0.27 up up correct
VCMIX.US Versus Capital Multi 20220302 0 30.33 30.33 30.33 30.33 0 30.33
VCNX.US Vaccinex Inc 20220302 0 1.33 1.3572 1.3 1.32 191326 1.32 down down correct
VCTR.US Victory Capital Holdings Inc 20220302 0 32.5 34.05 32.5 33.94 115005 33.94 up down incorrect
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220302 0 9.8 9.81 9.8 9.81 1214 9.81 up up correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220302 0 1.04 1.05 1.04 1.05 466 1.05 up up correct
VCYT.US Veracyte Inc 20220302 0 28.05 28.91 27.23 27.84 819321 27.84 down up incorrect
VECO.US Veeco Instruments Inc 20220302 0 27.86 28.88 27.43 28.61 407690 28.61 up up correct
VECT.US VectivBio Holding AG 20220302 0 5.4905 5.5 5.14 5.14 15242 5.14 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20220302 0 3.38 3.57 3.38 3.54 2981 3.54 up up correct
VELO.US Velocity Acquisition Corp 20220302 0 9.7001 9.735 9.7001 9.735 63348 9.735 up up correct
VELOW.US Velocity Acquisition Corp 20220302 0 0.3642 0.3642 0.36 0.36 900 0.36 down down correct
VEON.US VEON Ltd 20220302 0 0.4364 0.5236 0.4011 0.4472 50211066 0.4472 up down incorrect
VERA.US Vera Therapeutics Inc 20220302 0 22.73 23.79 22.18 22.59 86858 22.59 down down correct
VERB.US Verb Technology Company Inc 20220302 0 1.16 1.2 1.15 1.18 277200 1.18 up up correct
VERBW.US Verb Technology Company Inc 20220302 0 0.5502 0.59 0.5404 0.5897 4947 0.5897 up up correct
VERI.US Veritone Inc 20220302 0 16.67 16.97 16.12 16.74 347157 16.74 up up correct
VERO.US Venus Concept Inc 20220302 0 1.61 1.66 1.5 1.56 118092 1.56 down down correct
VERU.US Veru Inc 20220302 0 5.58 5.7 5.46 5.63 412531 5.63 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20220302 0 30.76 31.72 29.975 31.18 319634 31.18 up up correct
VERX.US Vertex Inc 20220302 0 13.79 13.93 13.33 13.64 55010 13.64 down down correct
VERY.US Vericity Inc 20220302 0 5.15 5.22 5.15 5.15 227 5.15
VEV.US Vicinity Motor Corp. Common Stock 20220302 0 3.66 3.66 3.51 3.56 11569 3.56 down down correct
VFF.US Village Farms International Inc 20220302 0 5.46 5.49 5.12 5.34 606190 5.34 down down correct
VG.US Vonage Holdings Corp 20220302 0 20.12 20.18 19.91 20.05 11454857 20.05 down down correct
VIACA.US ViacomCBS Inc 20220302 0 0 0 0 0 0 0
VIACP.US ViacomCBS Inc 20220302 0 0 0 0 0 0 0
VIAV.US Viavi Solutions Inc 20220302 0 16.02 16.5 15.99 16.47 1229900 16.47 up up correct
VICR.US Vicor Corporation 20220302 0 72.1 77.54 71.76 77.27 307708 77.27 up up correct
VIEW.US View Inc 20220302 0 2.28 2.28 2.06 2.08 395750 2.08 down down correct
VINC.US Vincerx Pharma Inc 20220302 0 4.88 5.05 4.726 4.86 85318 4.86 down down correct
VINO.US Gaucho Group Holdings Inc 20220302 0 2.13 2.22 2.11 2.11 14626 2.11 down up incorrect
VINP.US Vinci Partners Investments Ltd 20220302 0 13.39 13.58 13.09 13.26 33138 13.26 down down correct
VIOT.US Viomi Technology Co. Ltd 20220302 0 1.96 1.96 1.86 1.92 58502 1.92 down up incorrect
VIR.US Vir Biotechnology Inc 20220302 0 24.06 24.38 23.5996 24.13 1598199 24.13 up down incorrect
VIRC.US Virco Mfg. Corporation 20220302 0 3.01 3.01 3.01 3.01 255 3.01
VIRI.US Virios Therapeutics Inc 20220302 0 6 6.09 5.86 6.09 1455 6.09 up up correct
VIRT.US Virtu Financial Inc 20220302 0 35.69 36.47 35.19 36.19 941301 36.19 up down incorrect
VIRX.US Viracta Therapeutics Inc 20220302 0 2.82 2.87 2.75 2.86 142838 2.86 up up correct
VISL.US Vislink Technologies Inc 20220302 0 0.95 0.989 0.94 0.966 479686 0.966 up up correct
VITL.US Vital Farms Inc 20220302 0 13.73 13.73 13.03 13.15 245822 13.15 down up incorrect
VIVE.US Viveve Medical Inc 20220302 0 0.92 0.95 0.9109 0.9402 43097 0.9402 up up correct
VIVO.US Meridian Bioscience Inc 20220302 0 25.28 26.43 25.28 26.23 415710 26.23 up up correct
VJET.US voxeljet AG 20220302 0 4.48 4.7 4.31 4.52 12296 4.52 up up correct
VKTX.US Viking Therapeutics Inc 20220302 0 3.34 3.36 3.26 3.31 626725 3.31 down down correct
VLCN.US Volcon Inc. Common stock 20220302 0 1.87 1.93 1.81 1.84 269138 1.84 down down correct
VLDR.US Velodyne Lidar Inc 20220302 0 3.61 3.63 3.38 3.47 2551053 3.47 down down correct
VLDRW.US Velodyne Lidar Inc 20220302 0 1.37 1.37 1.26 1.3 19881 1.3 down down correct
VLGEA.US Village Super Market Inc 20220302 0 22.38 23.12 22.31 22.82 32006 22.82 up up correct
VLN.US WT 20220302 0 0.4702 0.4702 0.44 0.4401 50637 0.4401 down up incorrect
VLON.US Vallon Pharmaceuticals Inc 20220302 0 6.11 6.6877 6.11 6.66 58455 6.66 up up correct
VLY.US Valley National Bancorp 20220302 0 13.32 13.96 13.32 13.9 2898786 13.9 up up correct
VLYPO.US Valley National Bancorp 20220302 0 24.9303 24.98 24.81 24.81 8060 24.81 down up incorrect
VLYPP.US Valley National Bancorp 20220302 0 26.1135 26.6398 26.1135 26.375 6612 26.375 up up correct
VMAR.US Vision Marine Technologies Inc 20220302 0 7.3 7.77 7.3 7.495 47395 7.495 up up correct
VMD.US Viemed Healthcare Inc 20220302 0 3.93 4.04 3.85 3.95 92272 3.95 up up correct
VMEO.US Vimeo Inc 20220302 0 12.9 12.9 12.3 12.49 1446726 12.49 down down correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220302 0 10.13 10.14 10.13 10.14 1014 10.14 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20220302 0 11.35 11.46 11.02 11.14 610136 11.14 down down correct
VNET.US 21Vianet Group Inc 20220302 0 7.65 7.73 7.11 7.15 1678216 7.15 down down correct
VNO.US PO 20220302 0 20.43 20.43 20.14 20.26 34608 20.26 down down correct
VNOM.US Viper Energy Partners LP 20220302 0 30.24 30.3 28.85 29.56 708198 29.56 down up incorrect
VOD.US Vodafone Group Plc 20220302 0 17.26 17.6051 17.25 17.57 6344193 17.57 up up correct
VOR.US Vor Biopharma Inc 20220302 0 8.96 9.2 8.27 8.39 76359 8.39 down down correct
VOXX.US VOXX International Corporation 20220302 0 10.27 10.69 10.2 10.65 71273 10.65 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20220302 0 9.75 9.75 9.73 9.75 3941 9.75
VPCBW.US VPC Impact Acquisition Holdings II 20220302 0 0.3201 0.3201 0.3201 0.3201 22000 0.3201
VQS.US Viq Solutions Inc 20220302 0 1.86 1.8693 1.8 1.815 29888 1.815 down down correct
VRA.US Vera Bradley Inc 20220302 0 7.27 7.625 7.27 7.59 354621 7.59 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20220302 0 7.41 7.41 6.8 6.875 524568 6.875 down down correct
VRAY.US ViewRay Inc 20220302 0 4.19 4.26 4.12 4.24 2035598 4.24 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20220302 0 8.47 8.62 8.265 8.59 38575 8.59 up down incorrect
VRDN.US Viridian Therapeutics Inc 20220302 0 18.06 18.2 17.05 17.36 87532 17.36 down down correct
VREX.US Varex Imaging Corporation 20220302 0 23.69 24.61 23.31 24.57 234824 24.57 up up correct
VRM.US Vroom Inc 20220302 0 3.29 3.3399 2.88 2.98 36942920 2.98 down up incorrect
VRME.US VerifyMe Inc 20220302 0 3.06 3.105 3.05 3.05 16837 3.05 down down correct
VRMEW.US VerifyMe Inc 20220302 0 0.7 0.7 0.7 0.7 381 0.7
VRNA.US Verona Pharma plc 20220302 0 5.51 5.59 5.41 5.51 43015 5.51
VRNS.US Varonis Systems Inc 20220302 0 44.33 44.94 42.42 44.69 1994349 44.69 up up correct
VRNT.US Verint Systems Inc 20220302 0 50.04 51.15 49.95 50.98 407320 50.98 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20220302 0 2.18 2.21 2.05 2.09 51696 2.09 down down correct
VRRM.US Verra Mobility Corporation 20220302 0 16.4 17.15 16.4 16.96 636403 16.96 up up correct
VRSK.US Verisk Analytics Inc 20220302 0 180.61 183.59 180.15 181.73 1320343 181.73 up up correct
VRSN.US VeriSign Inc 20220302 0 217.09 218.825 213.46 217.85 518316 217.85 up up correct
VRTS.US Virtus Investment Partners Inc 20220302 0 234.27 242.13 233.18 240.09 44428 240.09 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220302 0 230.18 235.5 229.396 234.11 1007771 234.11 up down incorrect
VS.US Versus Systems Inc 20220302 0 1.13 1.1428 1.05 1.13 37834 1.13
VSAT.US Viasat Inc 20220302 0 45.72 47.62 44.87 47.29 357855 47.29 up up correct
VSEC.US VSE Corporation 20220302 0 46.47 48.206 46.47 48.09 20128 48.09 up up correct
VSSYW.US Versus Systems Inc 20220302 0 0.3601 0.3601 0.3601 0.3601 209 0.3601
VSTA.US Vasta Platform Limited 20220302 0 5.85 5.85 5.41 5.75 114937 5.75 down up incorrect
VSTM.US Verastem Inc 20220302 0 1.22 1.25 1.185 1.22 1015506 1.22
VTAQ.US Ventoux CCM Acquisition Corp 20220302 0 10.09 10.09 10.07 10.08 10577 10.08 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20220302 0 0.138 0.14 0.138 0.14 18403 0.14 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20220302 0 10.835 10.835 10.835 10.835 230 10.835
VTAQW.US Ventoux CCM Acquisition Corp 20220302 0 0.2325 0.2325 0.2188 0.2199 34213 0.2199 down down correct
VTGN.US VistaGen Therapeutics Inc 20220302 0 1.37 1.3999 1.355 1.37 546770 1.37
VTIQ.US VectoIQ Acquisition Corp. II 20220302 0 9.77 9.77 9.77 9.82 89280 9.82 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20220302 0 9.8301 9.846 9.8301 9.846 227 9.846 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20220302 0 0.385 0.4209 0.385 0.4138 3315 0.4138 up up correct
VTNR.US Vertex Energy Inc 20220302 0 6.75 6.8601 6.29 6.78 2717522 6.78 up up correct
VTRS.US Viatris Inc 20220302 0 10.14 10.54 10.12 10.48 23814883 10.48 up up correct
VTRU.US Vitru Limited 20220302 0 14.55 15.5 14.55 15.5 32302 15.5 up down incorrect
VTSI.US VirTra Inc 20220302 0 6.1478 6.59 6.1478 6.48 61959 6.48 up down incorrect
VTVT.US vTv Therapeutics Inc 20220302 0 0.807 0.83 0.7804 0.81 66069 0.81 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20220302 0 12.62 13.5 12.27 13.21 44527 13.21 up down incorrect
VUZI.US Vuzix Corporation 20220302 0 4.89 5.88 4.88 5.68 3451153 5.68 up up correct
VVOS.US Vivos Therapeutics Inc 20220302 0 3.55 3.69 3.5 3.63 117018 3.63 up up correct
VVPR.US VivoPower International PLC 20220302 0 2 2.0498 1.9 1.91 62766 1.91 down down correct
VWE.US Vintage Wine Estates Inc 20220302 0 7.99 8.205 7.86 8 92943 8 up up correct
VWTR.US Vidler Water Resources Inc 20220302 0 12.44 12.85 12.32 12.72 46199 12.72 up up correct
VXRT.US Vaxart Inc 20220302 0 4.94 5.045 4.8 4.89 1706723 4.89 down down correct
VYGR.US Voyager Therapeutics Inc 20220302 0 3.94 3.9484 3.8 3.89 113317 3.89 down down correct
VYNE.US VYNE Therapeutics Inc 20220302 0 0.5627 0.58 0.542 0.5545 210767 0.5545 down down correct
VYNT.US Vyant Bio Inc 20220302 0 1.07 1.15 1.07 1.14 23060 1.14 up up correct
WABC.US Westamerica Bancorporation 20220302 0 58.64 60.25 58.64 59.68 82559 59.68 up up correct
WAFD.US Washington Federal Inc 20220302 0 34.59 35.86 34.52 35.5 326707 35.5 up up correct
WAFDP.US Washington Federal Inc 20220302 0 22.49 22.58 22.35 22.44 33394 22.44 down down correct
WAFU.US Wah Fu Education Group Limited 20220302 0 3.1999 3.27 3.0401 3.13 6834 3.13 down down correct
WAL.US PA 20220302 0 24.83 24.8337 24.6708 24.76 60631 24.76 down down correct
WALD.US Waldencast Acquisition Corp 20220302 0 9.85 9.88 9.85 9.88 18239 9.88 up up correct
WALDW.US Waldencast Acquisition Corp 20220302 0 1.11 1.11 1.01 1.01 5303 1.01 down down correct
WASH.US Washington Trust Bancorp Inc 20220302 0 52.895 54.36 52.36 53.62 66270 53.62 up up correct
WATT.US Energous Corporation 20220302 0 1.11 1.13 1.085 1.12 226041 1.12 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220302 0 4.2 4.35 3.77 4.12 33632 4.12 down down correct
WB.US Weibo Corporation 20220302 0 27.07 27.7 26.47 27.42 1788527 27.42 up up correct
WBA.US Walgreens Boots Alliance Inc 20220302 0 45.26 46.27 44.9204 46.15 6035207 46.15 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20220302 0 41.92 41.96 40.27 41.74 348958 41.74 down down correct
WDAY.US Workday Inc 20220302 0 239.24 249.88 235.6 248.39 4024308 248.39 up up correct
WDC.US Western Digital Corporation 20220302 0 50.26 52.205 50.02 51.84 3412387 51.84 up up correct
WDFC.US WD 20220302 0 211.58 212.84 207.47 208.32 46140 208.32 down down correct
WE.US WT 20220302 0 1.4 1.41 1.35 1.38 81557 1.38 down down correct
WEN.US The Wendy's Company 20220302 0 22.91 23.07 22.5801 22.68 3323755 22.68 down down correct
WERN.US Werner Enterprises Inc 20220302 0 44.16 45.47 44.045 44.95 560241 44.95 up down incorrect
WETF.US WisdomTree Investments Inc 20220302 0 5.44 5.575 5.435 5.49 847795 5.49 up up correct
WEYS.US Weyco Group Inc 20220302 0 24.8435 24.8435 23.87 24 18027 24 down down correct
WFC.US PD 20220302 0 21.11 21.14 20.9113 21.05 145661 21.05 down down correct
WFCF.US Where Food Comes From Inc 20220302 0 12.8493 13.49 12.8493 12.98 4361 12.98 up up correct
WFRD.US Weatherford International plc Ordinary Shares 20220302 0 28.52 29.03 27.68 28.87 412931 28.87 up up correct
WHF.US WhiteHorse Finance Inc 20220302 0 15.44 15.5 15.36 15.38 61385 15.38 down down correct
WHLM.US Wilhelmina International Inc 20220302 0 4.39 4.74 4.39 4.47 29306 4.47 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20220302 0 2 2.02 1.99 1.99 2721 1.99 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220302 0 13.1 13.1 13 13 2999 13 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220302 0 6.4253 6.4253 6.275 6.275 666 6.275 down down correct
WILC.US G. Willi 20220302 0 18.765 19.3 18.765 19.25 1352 19.25 up up correct
WIMI.US WiMi Hologram Cloud Inc 20220302 0 2.67 2.67 2.59 2.63 571406 2.63 down down correct
WINA.US Winmark Corporation 20220302 0 235.805 238.54 232.33 233.68 9064 233.68 down down correct
WING.US Wingstop Inc 20220302 0 147.08 148.065 142.475 144.94 279062 144.94 down down correct
WINT.US Windtree Therapeutics Inc 20220302 0 1.05 1.0572 1.035 1.04 19913 1.04 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20220302 0 9.88 9.88 9.86 9.86 1500 9.86 down down correct
WINVR.US WinVest Acquisition Corp. Right 20220302 0 0.0904 0.143 0.0904 0.143 13475 0.143 up up correct
WINVW.US WinVest Acquisition Corp. Warrant 20220302 0 0.095 0.118 0.0889 0.118 10183 0.118 up down incorrect
WIRE.US Encore Wire Corporation 20220302 0 114.41 118.4738 114.33 117.48 159034 117.48 up up correct
WISA.US Summit Wireless Technologies Inc 20220302 0 1.28 1.36 1.21 1.33 211060 1.33 up up correct
WISH.US ContextLogic Inc 20220302 0 2.12 2.15 2.05 2.14 20630029 2.14 up up correct
WIX.US Wix.com Ltd 20220302 0 86.41 86.41 81.565 84.33 1353971 84.33 down down correct
WKEY.US WISeKey International Holding AG 20220302 0 2.97 3.15 2.86 2.89 203118 2.89 down down correct
WKHS.US Workhorse Group Inc 20220302 0 3.69 3.83 3.5 3.79 9177431 3.79 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20220302 0 15.03 15.03 14.2 14.36 79009 14.36 down down correct
WKSP.US Worksport Ltd. Common Stock 20220302 0 2.48 2.48 2.34 2.39 105876 2.39 down down correct
WLDN.US Willdan Group Inc 20220302 0 31.63 33 31.63 32.58 28484 32.58 up up correct
WLFC.US Willis Lease Finance Corporation 20220302 0 34.72 35.38 34.72 35.38 4665 35.38 up down incorrect
WMG.US Warner Music Group Corp 20220302 0 36.16 36.66 34.98 35.63 973962 35.63 down down correct
WMPN.US William Penn Bancorporation 20220302 0 12.58 12.62 12.46 12.62 2691 12.62 up up correct
WNEB.US Western New England Bancorp Inc 20220302 0 9.08 9.26 9.01 9.11 21531 9.11 up down incorrect
WNW.US Wunong Net Technology Company Limited 20220302 0 1.36 1.39 1.16 1.22 1479037 1.22 down down correct
WOOF.US Petco Health and Wellness Company Inc 20220302 0 18.01 18.22 17.4 18.15 1819940 18.15 up up correct
WORX.US SCWorx Corp 20220302 0 0.89 0.9001 0.85 0.88 30696 0.88 down down correct
WPRT.US Westport Fuel Systems Inc 20220302 0 1.6 1.62 1.54 1.62 1219904 1.62 up up correct
WRAP.US Wrap Technologies Inc 20220302 0 2.2 2.25 2.07 2.13 111395 2.13 down up incorrect
WRLD.US World Acceptance Corporation 20220302 0 181.85 198.89 181.85 195.8 36288 195.8 up up correct
WSBC.US WesBanco Inc 20220302 0 35.16 36.47 35.16 36.17 263149 36.17 up up correct
WSBCP.US WesBanco Inc 20220302 0 26.77 26.91 26.7 26.75 5436 26.75 down down correct
WSBF.US Waterstone Financial Inc 20220302 0 19.55 19.8 19.55 19.68 80853 19.68 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20220302 0 35.8 37.47 35.2 37.38 2729257 37.38 up up correct
WSFS.US WSFS Financial Corporation 20220302 0 49.6 51.85 49.6 51.49 325106 51.49 up down incorrect
WSTG.US Wayside Technology Group Inc 20220302 0 29.9 31.0127 29.9 31.0127 1813 31.0127 up up correct
WTBA.US West Bancorporation Inc 20220302 0 29.0799 29.355 27.88 29 27019 29 down down correct
WTER.US The Alkaline Water Company Inc 20220302 0 0.9 0.9 0.8329 0.8464 439707 0.8464 down up incorrect
WTFC.US Wintrust Financial Corporation 20220302 0 93.56 98.725 93.56 98.12 526215 98.12 up up correct
WTFCM.US Wintrust Financial Corporation 20220302 0 26.37 26.59 26.1776 26.5 7519 26.5 up up correct
WTFCP.US Wintrust Financial Corporation 20220302 0 26.97 27.17 26.97 27.06 25641 27.06 up up correct
WTRH.US Waitr Holdings Inc 20220302 0 0.534 0.5478 0.52 0.5288 1649662 0.5288 down down correct
WVE.US Wave Life Sciences Ltd 20220302 0 2.37 2.47 2.33 2.46 265053 2.46 up up correct
WVFC.US WVS Financial Corp 20220302 0 15.25 15.25 15.1 15.25 362 15.25
WVVI.US Willamette Valley Vineyards Inc 20220302 0 9.188 9.28 9.15 9.15 4439 9.15 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20220302 0 5.45 5.45 5.45 5.45 249 5.41
WW.US WW International Inc 20220302 0 9.87 10.8327 9.85 10.32 3203350 10.32 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220302 0 9.945 9.945 9.945 9.945 200 9.945
WWD.US Woodward Inc 20220302 0 122.73 125.1 122.31 124.14 564662 124.14 up down incorrect
WYNN.US Wynn Resorts Limited 20220302 0 83.91 89.9012 83.62 88.63 6963913 88.63 up up correct
XAIR.US Beyond Air Inc 20220302 0 7.61 7.62 6.57 6.92 497529 6.92 down up incorrect
XBIO.US Xenetic Biosciences Inc 20220302 0 0.9222 1.13 0.92 0.98 386459 0.98 up down incorrect
XBIOW.US Xenetic Biosciences Inc 20220302 0 0.99 0.99 0.99 0.99 4 1
XBIT.US XBiotech Inc 20220302 0 9.53 9.95 9.3 9.72 69903 9.72 up up correct
XCAPX.US ACAP Strategic Fund 20220302 0 19.29 19.29 19.29 19.29 0 19.29
XCUR.US Exicure Inc 20220302 0 0.25 0.32 0.2223 0.2639 67873587 0.2639 up down incorrect
XEL.US Xcel Energy Inc 20220302 0 66.54 67.87 66.47 67.56 3255785 67.56 up up correct
XELA.US Exela Technologies Inc 20220302 0 0.6172 0.6963 0.585 0.665 18532985 0.665 up up correct
XELB.US Xcel Brands Inc 20220302 0 1.19 1.24 1.19 1.225 7846 1.225 up up correct
XENE.US Xenon Pharmaceuticals Inc 20220302 0 28.75 33.4173 27.13 32.74 477303 32.74 up up correct
XENT.US Intersect ENT Inc 20220302 0 27.35 27.39 27.25 27.29 200854 27.29 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20220302 0 2.4 2.415 2.33 2.39 762847 2.39 down down correct
XFOR.US X4 Pharmaceuticals Inc 20220302 0 2.01 2.2 1.93 1.97 4526570 1.97 down down correct
XGN.US Exagen Inc 20220302 0 7.17 7.2378 7.02 7.12 22736 7.12 down down correct
XLO.US Xilio Therapeutics Inc. Common Stock 20220302 0 11.465 11.465 9.36 9.53 20869 9.53 down down correct
XM.US Qualtrics International Inc 20220302 0 30.76 30.855 29.48 30.45 835100 30.45 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20220302 0 48.84 49.74 47.68 49.09 371225 49.09 up up correct
XNCR.US Xencor Inc 20220302 0 30.97 31.73 30.66 31.16 449366 31.16 up up correct
XNET.US Xunlei Limited 20220302 0 1.71 1.73 1.65 1.71 123591 1.71
XOMA.US XOMA Corporation 20220302 0 21 21.835 20.75 20.9 23047 20.9 down down correct
XOMAP.US XOMA Corporation 20220302 0 25.3 25.32 25.3 25.3 341 25.3
XP.US XP Inc 20220302 0 31.91 32.55 31.38 31.76 2148518 31.76 down down correct
XPEL.US XPEL Inc 20220302 0 68.52 68.52 64.58 65.34 258432 65.34 down down correct
XPER.US Xperi Holding Corporation 20220302 0 16.6 17.27 16.495 17.2 690042 17.2 up up correct
XRAY.US DENTSPLY SIRONA Inc 20220302 0 54.21 55.32 52.46 52.48 4347608 52.48 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220302 0 1.45 1.51 1.39 1.51 8176 1.51 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20220302 0 19.02 19.745 18.84 19.65 1945030 19.65 up down incorrect
XSPA.US XpresSpa Group Inc 20220302 0 1.08 1.09 1.05 1.07 1138375 1.07 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20220302 0 2.38 2.38 2.24 2.24 266 2.24 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20220302 0 2.29 2.35 2.21 2.29 1400318 2.29
YELL.US Yellow Corporation 20220302 0 8.36 8.95 8.36 8.81 717166 8.81 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20220302 0 1.6 1.7 1.53 1.625 5740 1.625 up up correct
YI.US 111 Inc 20220302 0 2.7 2.75 2.56 2.67 83347 2.67 down down correct
YJ.US Yunji Inc 20220302 0 0.955 0.9998 0.91 0.9876 328000 0.9876 up up correct
YMAB.US Y 20220302 0 9.26 9.27 8.48 8.67 359462 8.67 down down correct
YMTX.US Yumanity Therapeutics Inc 20220302 0 1.11 1.19 1.11 1.18 51058 1.18 up up correct
YORW.US The York Water Company 20220302 0 43.88 44.71 43.88 44.6 16324 44.6 up down incorrect
YQ.US 17 Education & Technology Group Inc 20220302 0 1.53 1.6 1.48 1.53 130071 1.53
YTEN.US Yield10 Bioscience Inc 20220302 0 4.0901 4.3799 4.0901 4.3 34687 4.3 up up correct
YTRA.US Yatra Online Inc 20220302 0 1.69 1.74 1.67 1.71 32285 1.71 up up correct
YVR.US Liquid Media Group Ltd 20220302 0 0.681 0.7174 0.6622 0.7016 52045 0.7016 up down incorrect
YY.US JOYY Inc 20220302 0 45.25 45.57 43.25 45.04 779365 45.04 down down correct
Z.US Zillow Group Inc 20220302 0 57.5 57.76 55.51 56.09 2530662 56.09 down down correct
ZBRA.US Zebra Technologies Corporation 20220302 0 409.19 418.34 407.12 415.27 330172 415.27 up up correct
ZCMD.US Zhongchao Inc 20220302 0 1.71 1.74 1.7 1.72 1321 1.72 up up correct
ZD.US Ziff Davis Inc. 20220302 0 97.82 100.49 97.39 100.19 271683 100.19 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20220302 0 5.05 5.05 4.6 4.62 63049 4.62 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20220302 0 2.28 2.342 2.16 2.17 22544 2.17 down down correct
ZEUS.US Olympic Steel Inc 20220302 0 27.34 28.52 27.34 28.43 53032 28.43 up down incorrect
ZG.US Zillow Group Inc 20220302 0 57.9 57.9 55.2 55.72 652828 55.72 down up incorrect
ZGNX.US Zogenix Inc 20220302 0 26.34 26.44 26.28 26.37 1082485 26.37 up up correct
ZI.US ZoomInfo Technologies Inc 20220302 0 55.57 55.825 53.58 55.08 1953287 55.08 down down correct
ZION.US Zions Bancorporation National Association 20220302 0 65.86 69.75 65.61 68.38 1935080 68.38 up up correct
ZIONL.US ZIONL 20220302 0 26.25 26.54 26.25 26.2602 4530 26.2602 up up correct
ZIONO.US Zions Bancorporation National Association 20220302 0 26 26.09 25.71 25.74 7321 25.74 down down correct
ZIONP.US Zions Bancorporation National Association 20220302 0 22.5 22.7 22.13 22.7 8970 22.7 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20220302 0 3.63 3.65 3.527 3.6 15402 3.6 down up incorrect
ZKIN.US ZK International Group Co. Ltd 20220302 0 1.31 1.38 1.2766 1.38 46354 1.38 up up correct
ZLAB.US Zai Lab Limited 20220302 0 50.93 53.56 43.41 52.53 1705825 52.53 up up correct
ZM.US Zoom Video Communications Inc 20220302 0 122.25 122.88 114.53 121.61 7211418 121.61 down down correct
ZNGA.US Zynga Inc 20220302 0 9.04 9.18 9.02 9.12 30076088 9.12 up up correct
ZNTE.US Zanite Acquisition Corp 20220302 0 10.2205 10.23 10.22 10.23 14923 10.23 up up correct
ZNTEU.US Zanite Acquisition Corp 20220302 0 10.72 10.72 10.62 10.62 2400 10.62 down down correct
ZNTEW.US Zanite Acquisition Corp 20220302 0 0.7406 0.7406 0.6071 0.6543 4499 0.6543 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220302 0 50.59 51.4 49.66 49.85 239738 49.85 down up incorrect
ZS.US Zscaler Inc 20220302 0 253.26 257.39 242.11 254.41 2958062 254.41 up down incorrect
ZSAN.US Zosano Pharma Corporation 20220302 0 0.1659 0.1875 0.1659 0.1798 18544311 0.1798 up down incorrect
ZUMZ.US Zumiez Inc 20220302 0 43.45 46.47 42.73 45 619239 45 up up correct
ZVO.US Zovio Inc 20220302 0 1.1 1.14 1.1 1.13 13171 1.13 up up correct
ZVZZT.US NASDAQ TEST STOCK 20220302 0 10 10.025 9.95 10.02 939570 10.02 up up correct
ZWRK.US Z 20220302 0 9.76 9.76 9.745 9.76 3267 9.76
ZWRKU.US Z 20220302 0 9.83 9.85 9.82 9.85 8896 9.85 up up correct
ZWZZT.US NASDAQ TEST STOCK 20220302 0 29.9 29.9 29.9 29.9 100 29.9
ZY.US Zymergen Inc 20220302 0 3.86 3.86 3.6 3.62 411453 3.62 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220302 0 2.18 2.2 2 2.04 389259 2.04 down down correct
ZYXI.US Zynex Inc 20220302 0 6.05 6.13 5.885 5.92 377619 5.92 down down correct

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