CollectAI

close-nasdaq_stocks

2022/03/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220318 0 7.35 7.35 7.35 7.35 0 7.35
AACG.US ATA Creativity Global 20220318 0 1.45 1.45 1.3884 1.43 39786 1.43 down up incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20220318 0 9.845 9.845 9.845 9.845 2 9.845
AACIU.US Armada Acquisition Corp. I Unit 20220318 0 9.85 9.85 9.85 9.85 300 9.85
AACIW.US Armada Acquisition Corp. I Warrant 20220318 0 0.2875 0.2875 0.2875 0.2875 403 0.2875
AADI.US Aadi Bioscience Inc 20220318 0 18.98 20.09 18.78 18.95 272323 18.95 down down correct
AAIDX.US AAIDX 20220318 0 21.87 21.87 21.87 21.87 0 21.87
AAL.US American Airlines Group Inc 20220318 0 16.35 16.84 16.16 16.75 38880324 16.75 up up correct
AAME.US Atlantic American Corporation 20220318 0 2.49 2.55 2.48 2.55 3100 2.55 up up correct
AAOI.US Applied Optoelectronics Inc 20220318 0 3.28 3.64 3.28 3.61 365936 3.61 up up correct
AAON.US AAON Inc 20220318 0 56.4 58.65 56.01 58.4 407900 58.4 up up correct
AAPL.US Apple Inc 20220318 0 160.51 164.48 159.76 163.98 123351200 163.98 up up correct
AATC.US Image Sensing Systems Inc 20220318 0 6.59 6.75 6.51 6.74 8100 6.74 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220318 0 85.14 88.44 84.71 88.19 1672300 88.19 up up correct
ABCB.US Ameris Bancorp 20220318 0 47.15 47.62 45.71 47.18 626394 47.18 up up correct
ABCL.US AbCellera Biologics Inc 20220318 0 8.71 9 8.71 8.83 1649658 8.83 up up correct
ABCM.US Abcam plc 20220318 0 17.5 18.11 17.47 18 425647 18 up up correct
ABEO.US Abeona Therapeutics Inc 20220318 0 0.29 0.3139 0.2722 0.2722 1977200 0.2722 down down correct
ABGI.US ABG Acquisition Corp. I 20220318 0 9.78 9.78 9.765 9.765 800 9.765 down down correct
ABIO.US ARCA biopharma Inc 20220318 0 2.35 2.49 2.33 2.49 289800 2.49 up down incorrect
ABMD.US Abiomed Inc 20220318 0 307.65 312.37 303.59 304.33 428022 304.33 down down correct
ABNB.US Airbnb Inc 20220318 0 156.07 167.18 155.7 167 7914897 167 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220318 0 6.2 6.71 6.2 6.41 1568692 6.41 up up correct
ABR.US PF 20220318 0 23.82 24.055 23.7501 23.8 31562 23.8 down up incorrect
ABSI.US Absci Corporation Common Stock 20220318 0 8.52 9.25 8.23 8.34 4602139 8.34 down down correct
ABST.US Absolute Software Corporation 20220318 0 8.13 8.5 7.71 7.8 418026 7.8 down down correct
ABTX.US Allegiance Bancshares Inc 20220318 0 44.12 44.4 43.38 44.25 109450 44.25 up up correct
ABUS.US Arbutus Biopharma Corporation 20220318 0 3.02 3.13 2.99 3.06 3173788 3.06 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20220318 0 2.24 2.28 2.2 2.26 26524 2.26 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20220318 0 24.19 25.83 23.89 25.38 2604492 25.38 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20220318 0 9.76 9.76 9.76 9.76 0 9.76
ACAHU.US Atlantic Coastal Acquisition Corp 20220318 0 9.88 9.88 9.88 9.88 0 9.88
ACAQ.US UN 20220318 0 10.14 10.14 10.14 10.14 0 10.14
ACB.US Aurora Cannabis Inc 20220318 0 3.44 3.65 3.38 3.55 4514419 3.55 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20220318 0 10.24 10.24 10.24 10.24 0 10.24
ACCD.US Accolade Inc 20220318 0 16.44 17.48 16.15 17.08 1216865 17.08 up up correct
ACER.US Acer Therapeutics Inc 20220318 0 2.53 2.67 2.52 2.66 75069 2.66 up down incorrect
ACET.US Adicet Bio Inc 20220318 0 16 16.51 15.63 16.1 1206583 16.1 up up correct
ACEV.US ACE Convergence Acquisition Corp 20220318 0 10.04 10.08 10.04 10.05 18957 10.05 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20220318 0 10.1238 10.1238 10.1238 10.1238 100 10.1238
ACEVW.US ACE Convergence Acquisition Corp 20220318 0 0.6301 0.64 0.6106 0.63 6880 0.63 down down correct
ACGL.US Arch Capital Group Ltd 20220318 0 46.32 46.32 45.77 45.84 3587900 45.84 down down correct
ACGLN.US Arch Capital Group Ltd 20220318 0 21.05 21.2142 21.02 21.06 90976 21.06 up up correct
ACGLO.US Arch Capital Group Ltd 20220318 0 24 24.14 23.99 24.05 16300 24.05 up up correct
ACHC.US Acadia Healthcare Company Inc 20220318 0 66.31 66.62 65.14 65.76 948500 65.76 down down correct
ACHL.US Achilles Therapeutics plc 20220318 0 3.08 3.32 2.88 3.32 131779 3.32 up up correct
ACHV.US Achieve Life Sciences Inc 20220318 0 6.9 7.37 6.8 7.37 64800 7.37 up up correct
ACIU.US AC Immune SA 20220318 0 3.73 4.1703 3.73 4.17 132655 4.17 up up correct
ACIW.US ACI Worldwide Inc 20220318 0 33 33.4 32.4 33.26 1013287 33.26 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20220318 0 10.19 10.19 10.19 10.19 0 10.19
ACKIU.US Ackrell SPAC Partners I Co 20220318 0 10.577 10.577 10.577 10.577 0 10.577
ACKIW.US Ackrell SPAC Partners I Co 20220318 0 0.3 0.3 0.3 0.3 117 0.3
ACLS.US Axcelis Technologies Inc 20220318 0 74.74 81.305 74.5487 80.53 1094489 80.53 up up correct
ACMR.US ACM Research Inc 20220318 0 59.05 63.51 58.01 61.8 247900 61.8 up down incorrect
ACNB.US ACNB Corporation 20220318 0 33.53 33.79 33.29 33.77 10499 33.77 up up correct
ACOR.US Acorda Therapeutics Inc 20220318 0 1.8 1.84 1.7 1.7 162703 1.7 down down correct
ACQR.US Independence Holdings Corp 20220318 0 9.76 9.76 9.76 9.76 1300 9.76
ACQRU.US Independence Holdings Corp 20220318 0 9.85 9.94 9.85 9.85 1100 9.85
ACQRW.US Independence Holdings Corp 20220318 0 0.3951 0.4099 0.3951 0.4099 300 0.4099 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20220318 0 15.97 16.97 15.83 16.89 761666 16.89 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20220318 0 0.35 0.38 0.32 0.32 1189400 0.32 down up incorrect
ACST.US Acasti Pharma Inc 20220318 0 1.07 1.15 1.07 1.12 211600 1.12 up up correct
ACT.US Enact Holdings Inc. Common Stock 20220318 0 21.87 22.14 21.49 21.95 118279 21.95 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20220318 0 9.87 9.91 9.87 9.895 107324 9.895 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20220318 0 10.09 10.09 10.09 10.09 0 10.09
ACTDW.US ArcLight Clean Transition Corp. II 20220318 0 1.21 1.28 1.21 1.21 3543 1.21
ACTG.US Acacia Research Corporation 20220318 0 3.74 3.86 3.73 3.8 294200 3.8 up up correct
ACVA.US ACV Auctions Inc 20220318 0 13.68 14.545 13.44 14.34 1165102 14.34 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220318 0 3.78 3.9092 3.64 3.64 29456 3.64 down down correct
ADAG.US Adagene Inc 20220318 0 4.7 4.842 4.5 4.8 74600 4.8 up up correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220318 0 10.09 10.17 10.09 10.11 3598 10.11 up up correct
ADAP.US Adaptimmune Therapeutics plc 20220318 0 2.06 2.235 2.0401 2.18 1332013 2.18 up up correct
ADBE.US Adobe Inc 20220318 0 439.2 453.74 435.79 453.33 5885300 453.33 up up correct
ADC.US PA 20220318 0 20.1 20.24 19.87 20 11569 20 down down correct
ADER.US 26 Capital Acquisition Corp 20220318 0 9.83 9.85 9.81 9.81 98000 9.81 down down correct
ADERU.US 26 Capital Acquisition Corp 20220318 0 10.07 10.07 10.07 10.07 0 10.07
ADERW.US 26 Capital Acquisition Corp 20220318 0 0.5 0.51 0.4949 0.51 31000 0.51 up up correct
ADES.US Advanced Emissions Solutions Inc 20220318 0 6.46 6.525 6.345 6.5 141267 6.5 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220318 0 5.03 5.25 4.935 4.97 6776800 4.97 down down correct
ADI.US Analog Devices Inc 20220318 0 158.56 163.94 157.085 163.45 9901871 163.45 up up correct
ADIL.US Adial Pharmaceuticals Inc 20220318 0 1.92 1.98 1.88 1.88 56070 1.88 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20220318 0 0.52 0.5201 0.3009 0.3901 9212 0.3901 down down correct
ADMA.US ADMA Biologics Inc 20220318 0 1.64 1.72 1.62 1.71 1964062 1.71 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20220318 0 0.6 0.62 0.59 0.62 694700 0.62 up up correct
ADN.US Advent Technologies Holdings Inc 20220318 0 3.11 3.45 2.82 2.94 2208100 2.94 down down correct
ADNWW.US Advent Technologies Holdings Inc 20220318 0 0.55 0.6112 0.53 0.5799 37529 0.5799 up up correct
ADOC.US Edoc Acquisition Corp 20220318 0 10.14 10.14 10.14 10.14 0 10.14
ADOCW.US Edoc Acquisition Corp 20220318 0 0.09 0.1145 0.09 0.1035 97509 0.1035 up up correct
ADP.US Automatic Data Processing Inc 20220318 0 213.92 217.47 212.23 214.69 5717275 214.69 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20220318 0 12.22 13.21 12.21 12.81 1801100 12.81 up up correct
ADSK.US Autodesk Inc 20220318 0 210 215.31 209.85 213.3 2777300 213.3 up down incorrect
ADTN.US ADTRAN Inc 20220318 0 19.95 20.06 19.61 19.65 902145 19.65 down up incorrect
ADTX.US Aditxt Inc 20220318 0 0.39 0.4515 0.3875 0.425 1563558 0.425 up up correct
ADUS.US Addus HomeCare Corporation 20220318 0 82.05 82.33 79.88 81.35 120892 81.35 down down correct
ADV.US Advantage Solutions Inc 20220318 0 6.38 6.54 6.33 6.42 737100 6.42 up up correct
ADVM.US Adverum Biotechnologies Inc 20220318 0 1.36 1.44 1.35 1.44 1037197 1.44 up up correct
ADVWW.US Advantage Solutions Inc 20220318 0 0.85 0.88 0.85 0.88 495 0.88 up up correct
ADXN.US Addex Therapeutics Ltd 20220318 0 4.86 5.02 4.647 4.647 1000 4.647 down down correct
ADXS.US Advaxis Inc 20220318 0 0.121 0.135 0.121 0.125 283400 0.125 up up correct
AEAC.US Authentic Equity Acquisition Corp 20220318 0 9.785 9.79 9.78 9.79 8500 9.79 up up correct
AEACU.US Authentic Equity Acquisition Corp 20220318 0 9.95 9.95 9.95 9.95 300 9.95
AEACW.US Authentic Equity Acquisition Corp 20220318 0 0.28 0.3 0.28 0.2994 27107 0.2994 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20220318 0 9.97 9.97 9.97 9.97 0 9.97
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220318 0 10.06 10.07 10.06 10.07 15800 10.07 up up correct
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20220318 0 10.15 10.15 10.15 10.15 0 10.15
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220318 0 0.2438 0.2438 0.2438 0.2438 400 0.2438
AEHL.US Antelope Enterprise Holdings Limited 20220318 0 1.1744 1.26 1.16 1.2238 118972 1.2238 up up correct
AEHR.US Aehr Test Systems 20220318 0 10.57 11.06 10.48 10.88 516000 10.88 up up correct
AEI.US Alset EHome International Inc 20220318 0 0.426 0.494 0.425 0.445 10929700 0.445 up up correct
AEIS.US Advanced Energy Industries Inc 20220318 0 90.39 91.68 88.16 90.57 456138 90.57 up up correct
AEL.US PB 20220318 0 26.47 26.47 26.15 26.2225 14267 26.2225 down down correct
AEMD.US Aethlon Medical Inc 20220318 0 1.47 1.55 1.4 1.53 96700 1.53 up down incorrect
AEP.US American Electric Power Company Inc 20220318 0 94.94 95.34 93.39 94.07 5719033 94.07 down up incorrect
AEPPL.US American Electric Power Company Inc. Corporate Unit 20220318 0 52.61 52.61 52.61 52.61 0 52.61
AEPPZ.US American Electric Power Company Inc 20220318 0 54.53 54.64 54 54.15 396310 54.15 down down correct
AERC.US AeroClean Technologies Inc. Common Stock 20220318 0 4.13 4.323 3.77 3.77 511600 3.77 down down correct
AERI.US Aerie Pharmaceuticals Inc 20220318 0 8.54 8.93 8.54 8.8 1360700 8.8 up up correct
AESE.US Allied Esports Entertainment Inc 20220318 0 1.66 1.7 1.6301 1.7 70555 1.7 up up correct
AEY.US ADDvantage Technologies Group Inc 20220318 0 1.22 1.34 1.22 1.27 14956 1.27 up up correct
AEYE.US AudioEye Inc 20220318 0 6.95 7.78 6.95 7.56 49600 7.56 up up correct
AEZS.US Aeterna Zentaris Inc 20220318 0 0.36 0.37 0.34 0.36 842900 0.36
AFACU.US Arena Fortify Acquisition Corp. Unit 20220318 0 10.01 10.01 10.01 10.01 0 10.01
AFAQ.US AF Acquisition Corp 20220318 0 9.72 9.72 9.72 9.72 0 9.72
AFAQU.US AF Acquisition Corp 20220318 0 9.8 9.8 9.8 9.8 100 9.8
AFAQW.US AF Acquisition Corp 20220318 0 0.23 0.2308 0.23 0.23 2600 0.23
AFBI.US Affinity Bancshares Inc 20220318 0 15.195 15.4449 14.9412 15.15 11201 15.15 down down correct
AFCG.US AFC Gamma Inc 20220318 0 19.4 19.57 18.91 19 651400 19 down down correct
AFIB.US Acutus Medical Inc 20220318 0 1.95 2.19 1.95 2.15 485778 2.15 up up correct
AFIN.US American Finance Trust Inc 20220318 0 7.65 7.7 7.56 7.65 2246431 7.65
AFINO.US American Finance Trust Inc 20220318 0 25.05 25.06 24.9638 25.0599 3690 25.0599 up up correct
AFINP.US American Finance Trust Inc 20220318 0 25.44 25.62 25.0601 25.46 4562 25.46 up down incorrect
AFMD.US Affimed N.V 20220318 0 4.45 4.475 4.25 4.28 1531381 4.28 down down correct
AFRM.US Affirm Holdings Inc 20220318 0 36.65 41.13 36.38 40.71 19441796 40.71 up up correct
AFYA.US Afya Limited 20220318 0 13.37 13.9 13.36 13.82 429695 13.82 up up correct
AGBA.US AGBA Acquisition Limited 20220318 0 11.18 11.18 11.18 11.18 300 11.18
AGBAR.US AGBA Acquisition Limited 20220318 0 0.259 0.28 0.1757 0.21 958254 0.21 down down correct
AGBAU.US AGBA Acquisition Limited 20220318 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20220318 0 0.09 0.1086 0.0888 0.1 65859 0.1 up up correct
AGEN.US Agenus Inc 20220318 0 2.87 3.03 2.87 2.96 15166343 2.96 up up correct
AGFS.US AgroFresh Solutions Inc 20220318 0 1.85 1.9496 1.8307 1.9 69127 1.9 up up correct
AGFY.US Agrify Corporation 20220318 0 4.8 5.38 4.76 5.11 905800 5.11 up up correct
AGGR.US Agile Growth Corp 20220318 0 9.75 9.75 9.74 9.75 3800 9.75
AGGRU.US Agile Growth Corp 20220318 0 9.84 9.84 9.84 9.84 0 9.84
AGIL.US AgileThought Inc 20220318 0 5.2 5.2 4.3 4.3 118600 4.3 down down correct
AGILW.US AgileThought Inc 20220318 0 0.3778 0.4281 0.3778 0.4281 2535 0.4281 up up correct
AGIO.US Agios Pharmaceuticals Inc 20220318 0 28.96 30.08 28.96 29.49 940320 29.49 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20220318 0 2.74 2.846 2.58 2.72 371153 2.72 down down correct
AGMH.US AGM Group Holdings Inc 20220318 0 1.63 1.74 1.57 1.6 84700 1.6 down down correct
AGNC.US AGNC Investment Corp 20220318 0 12.96 13.21 12.89 13.21 10435200 13.21 up up correct
AGNCM.US AGNC Investment Corp 20220318 0 24.68 24.75 24.627 24.75 5900 24.75 up up correct
AGNCN.US AGNC Investment Corp 20220318 0 24.95 25.02 24.734 25.02 18100 25.02 up down incorrect
AGNCO.US AGNC Investment Corp 20220318 0 24.59 24.88 24.4358 24.86 21704 24.86 up up correct
AGNCP.US AGNC Investment Corp. 20220318 0 23.51 23.69 23.51 23.67 47200 23.67 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20220318 0 3.46 3.78 3.2606 3.61 3559274 3.61 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220318 0 0.5601 0.627 0.56 0.56 10375 0.56 down down correct
AGRX.US Agile Therapeutics Inc 20220318 0 0.26 0.27 0.2557 0.2684 860240 0.2684 up down incorrect
AGTC.US Applied Genetic Technologies Corporation 20220318 0 1.83 1.93 1.83 1.88 276194 1.88 up up correct
AGYS.US Agilysys Inc 20220318 0 41.52 42.06 41 41.89 118767 41.89 up down incorrect
AHCO.US AdaptHealth Corp 20220318 0 17.005 17.7487 16.94 17.58 1118188 17.58 up up correct
AHPI.US Allied Healthcare Products Inc 20220318 0 3.48 3.67 3.25 3.37 243500 3.37 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20220318 0 1.47 2.1 1.39 1.76 171000 1.76 up up correct
AIHS.US Senmiao Technology Limited 20220318 0 0.269 0.319 0.266 0.287 2647300 0.287 up up correct
AIKI.US AIkido Pharma Inc 20220318 0 0.43 0.44 0.41 0.43 424900 0.43
AIMC.US Altra Industrial Motion Corp 20220318 0 40.44 40.97 39.77 40.85 560251 40.85 up up correct
AINV.US Apollo Investment Corporation 20220318 0 13.11 13.27 12.96 13.05 1478930 13.05 down up incorrect
AIP.US Arteris Inc. Common Stock 20220318 0 12.81 14.88 12.81 14.79 111500 14.79 up up correct
AIRG.US Airgain Inc 20220318 0 8.05 8.28 7.92 7.92 107796 7.92 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220318 0 13.6 14.6 13.075 13.92 522200 13.92 up up correct
AIRT.US Air T Inc 20220318 0 21.6 22.46 21.26 21.26 5100 21.26 down down correct
AIRTP.US Air T Inc 20220318 0 23.39 23.39 23.39 23.39 400 23.39
AKAM.US Akamai Technologies Inc 20220318 0 115.8 118.24 115.11 117.62 4032900 117.62 up up correct
AKBA.US Akebia Therapeutics Inc 20220318 0 2.45 2.55 2.45 2.5 7474600 2.5 up up correct
AKIC.US Sports Ventures Acquisition Corp 20220318 0 9.85 9.87 9.84 9.84 417600 9.84 down down correct
AKICU.US Sports Ventures Acquisition Corp 20220318 0 10.07 10.11 10.07 10.11 277 10.11 up up correct
AKICW.US Sports Ventures Acquisition Corp 20220318 0 1.2 1.2 1.2 1.2 123 1.2
AKRO.US Akero Therapeutics Inc 20220318 0 14.2 14.9 14.15 14.74 322800 14.74 up up correct
AKTS.US Akoustis Technologies Inc 20220318 0 5.95 6.3675 5.9 6.32 804022 6.32 up up correct
AKTX.US Akari Therapeutics Plc 20220318 0 1.11 1.1583 1.075 1.1 102919 1.1 down down correct
AKU.US Akumin Inc 20220318 0 1.04 1.04 0.989 1.02 126329 1.02 down down correct
AKUS.US Akouos Inc 20220318 0 4.43 4.92 4.43 4.76 169121 4.76 up up correct
AKYA.US Akoya Biosciences Inc 20220318 0 12.8 13 12.15 12.79 154000 12.79 down up incorrect
ALAC.US Alberton Acquisition Corporation 20220318 0 11.96 11.9813 11.96 11.9601 2934 11.9601 up up correct
ALACR.US Alberton Acquisition Corporation RT 20220318 0 0.3337 0.3337 0.3337 0.3337 53 0.2683
ALACU.US Alberton Acquisition Corporation 20220318 0 11.8 11.8 11.8 11.8 0 11.8
ALACW.US Alberton Acquisition Corporation 20220318 0 0.154 0.1798 0.145 0.1798 58543 0.1798 up up correct
ALBO.US Albireo Pharma Inc 20220318 0 31.28 33.12 30.59 30.71 805345 30.71 down up incorrect
ALCO.US Alico Inc 20220318 0 34.4 34.59 34.09 34.3 69700 34.3 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20220318 0 4.79 5.21 4.79 4.95 5183187 4.95 up up correct
ALEC.US Alector Inc 20220318 0 14.5 15.72 14.45 15.54 1053500 15.54 up up correct
ALF.US Alfi Inc 20220318 0 1.76 1.83 1.62 1.62 120300 1.62 down down correct
ALFIW.US Alfi Inc 20220318 0 0.4001 0.64 0.4001 0.64 560 0.64 up up correct
ALGM.US Allegro MicroSystems Inc 20220318 0 28.14 29.53 28.08 29.5 599416 29.5 up up correct
ALGN.US Align Technology Inc 20220318 0 426.01 444.23 421.12 442.87 1066624 442.87 up up correct
ALGS.US Aligos Therapeutics Inc 20220318 0 2.74 2.95 2.74 2.85 383331 2.85 up up correct
ALGT.US Allegiant Travel Company 20220318 0 153.64 158.85 152.2 156.95 206600 156.95 up down incorrect
ALHC.US Alignment Healthcare Inc 20220318 0 9.54 10.3825 9.54 10.05 1169526 10.05 up up correct
ALIM.US Alimera Sciences Inc 20220318 0 5.23 5.6 5.23 5.6 11861 5.6 up up correct
ALJJ.US ALJ Regional Holdings Inc 20220318 0 2.75 2.79 2.56 2.65 141900 2.65 down down correct
ALKS.US Alkermes plc 20220318 0 26.17 26.52 25.68 26.12 2631500 26.12 down down correct
ALKT.US Alkami Technology Inc 20220318 0 14.02 14.95 14.02 14.48 419500 14.48 up up correct
ALLK.US Allakos Inc 20220318 0 5.91 6.31 5.83 6.19 1795262 6.19 up up correct
ALLO.US Allogene Therapeutics Inc 20220318 0 8.84 9.84 8.84 9.76 6171664 9.76 up up correct
ALLT.US Allot Ltd 20220318 0 7.99 8.21 7.63 7.76 2883300 7.76 down down correct
ALNA.US Allena Pharmaceuticals Inc 20220318 0 0.5 0.5 0.47 0.484 1252500 0.484 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20220318 0 164.73 166.43 163.45 165.25 730659 165.25 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20220318 0 9.96 9.96 9.96 9.96 0 9.96
ALOT.US AstroNova Inc 20220318 0 14.99 15.3524 14.39 14.7 14145 14.7 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220318 0 9.68 9.68 9.65 9.68 15470 9.68
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20220318 0 9.78 9.78 9.78 9.78 0 9.78
ALPN.US Alpine Immune Sciences Inc 20220318 0 8.62 9 8.06 8.8 135000 8.8 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220318 0 1.29 1.3 1.18 1.19 2833500 1.19 down up incorrect
ALRM.US Alarm.com Holdings Inc 20220318 0 65.97 67.73 65.66 67.69 396550 67.69 up up correct
ALRN.US Aileron Therapeutics Inc 20220318 0 0.4337 0.4404 0.42 0.44 123379 0.44 up down incorrect
ALRS.US Alerus Financial Corporation 20220318 0 29.22 29.97 28.73 29.43 66372 29.43 up up correct
ALT.US Altimmune Inc 20220318 0 6.93 7.45 6.9 7.21 7513996 7.21 up up correct
ALTO.US Alto Ingredients Inc 20220318 0 5.92 5.98 5.68 5.69 2447500 5.69 down down correct
ALTR.US Altair Engineering Inc 20220318 0 62.78 64.435 62.33 64.15 280688 64.15 up up correct
ALTU.US Altitude Acquisition Corp 20220318 0 9.93 9.94 9.93 9.93 34300 9.93
ALTUU.US Altitude Acquisition Corp 20220318 0 10.01 10.01 10.01 10.01 0 10.01
ALTUW.US Altitude Acquisition Corp 20220318 0 0.168 0.179 0.148 0.15 39800 0.15 down down correct
ALVR.US AlloVir Inc 20220318 0 8.27 8.9 8.15 8.55 1436223 8.55 up up correct
ALXO.US ALX Oncology Holdings Inc 20220318 0 19.04 20.4 18.68 20 953305 20 up down incorrect
ALYA.US Alithya Group Inc 20220318 0 2.65 2.71 2.65 2.71 9611 2.71 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220318 0 1.04 1.19 1.01 1.13 1203557 1.13 up up correct
AMAL.US Amalgamated Financial Corp 20220318 0 17.25 17.36 17.01 17.28 74595 17.28 up up correct
AMAO.US American Acquisition Opportunity Inc 20220318 0 10.07 10.07 10.07 10.07 700 10.07
AMAOU.US American Acquisition Opportunity Inc 20220318 0 10.15 10.15 10.15 10.15 0 10.15
AMAOW.US American Acquisition Opportunity Inc 20220318 0 0.1492 0.15 0.1492 0.15 410 0.15 up up correct
AMAT.US Applied Materials Inc 20220318 0 130.6 135.75 129.75 135.14 9988472 135.14 up up correct
AMBA.US Ambarella Inc 20220318 0 94.58 99.95 94.4495 99.38 1128319 99.38 up up correct
AMCX.US AMC Networks Inc 20220318 0 40.01 40.65 39.49 40.5 424346 40.5 up up correct
AMD.US Advanced Micro Devices Inc 20220318 0 111.28 114.93 110.55 113.46 105534622 113.46 up up correct
AMED.US Amedisys Inc 20220318 0 164.5 167.36 163.04 166.96 402200 166.96 up up correct
AMEH.US Apollo Medical Holdings Inc 20220318 0 48.42 49.89 47.1 48.35 614600 48.35 down down correct
AMGN.US Amgen Inc 20220318 0 234.91 236.4 232.75 236.25 7617100 236.25 up up correct
AMKR.US Amkor Technology Inc 20220318 0 22.74 23.62 22.52 23.54 1686300 23.54 up up correct
AMNB.US American National Bankshares Inc 20220318 0 37.36 37.6899 36.6544 37.04 53239 37.04 down down correct
AMOT.US Allied Motion Technologies Inc 20220318 0 31.29 31.9 30.98 31.11 64084 31.11 down down correct
AMPG.US AmpliTech Group Inc 20220318 0 3.32 3.47 3.27 3.4 38900 3.4 up up correct
AMPGW.US AmpliTech Group Inc 20220318 0 1.2 1.2 1.2 1.2 0 1.2
AMPH.US Amphastar Pharmaceuticals Inc 20220318 0 34.86 34.99 33.85 34.22 656902 34.22 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20220318 0 17.89 18.42 17.655 17.97 2649000 17.97 up up correct
AMRK.US A 20220318 0 74.38 75.51 73.57 74.55 185266 74.55 up up correct
AMRN.US Amarin Corporation plc 20220318 0 3 3.14 3 3.1 2057904 3.1 up up correct
AMRS.US Amyris Inc 20220318 0 4.37 4.795 4.25 4.71 7902461 4.71 up up correct
AMSC.US American Superconductor Corporation 20220318 0 8.78 9.14 8.71 8.99 664000 8.99 up up correct
AMSF.US AMERISAFE Inc 20220318 0 47.9 48.62 46.88 48.57 213292 48.57 up down incorrect
AMST.US Amesite Inc 20220318 0 0.541 0.5866 0.52 0.578 167207 0.578 up up correct
AMSWA.US American Software Inc 20220318 0 20.97 22.53 20.97 22.48 339300 22.48 up up correct
AMTB.US Amerant Bancorp Inc 20220318 0 31.75 31.75 30.88 31.21 254375 31.21 down down correct
AMTI.US Applied Molecular Transport Inc 20220318 0 7.42 8.02 7.34 7.79 439202 7.79 up down incorrect
AMTX.US Aemetis Inc 20220318 0 11.26 11.83 11.05 11.07 1027668 11.07 down down correct
AMWD.US American Woodmark Corporation 20220318 0 59.74 60.32 58.76 60.12 164242 60.12 up up correct
AMYT.US Amryt Pharma plc 20220318 0 7.98 8.45 7.98 8.36 120300 8.36 up up correct
AMZN.US Amazon.com Inc 20220318 0 3136.26 3231.8799 3120.22 3225.01 5148138 3225.01 up up correct
ANAB.US AnaptysBio Inc 20220318 0 26.66 28.17 26.43 27.51 209880 27.51 up up correct
ANAT.US American National Group Inc 20220318 0 189 189 188.25 188.39 168234 188.39 down down correct
ANDE.US The Andersons Inc 20220318 0 45.1 45.47 44.41 44.98 927400 44.98 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20220318 0 6.75 7.25 6 6 6900 6 down up incorrect
ANGI.US Angi Inc 20220318 0 5.96 6.24 5.95 6.15 1490300 6.15 up up correct
ANGN.US Angion Biomedica Corp 20220318 0 2.23 2.625 2.23 2.5 176357 2.5 up up correct
ANGO.US AngioDynamics Inc 20220318 0 24.36 24.75 23.84 23.9 347000 23.9 down down correct
ANIK.US Anika Therapeutics Inc 20220318 0 27.16 28.3 26.68 28.26 135765 28.26 up up correct
ANIP.US ANI Pharmaceuticals Inc 20220318 0 27.81 28.485 26.82 27.24 708548 27.24 down down correct
ANIX.US Anixa Biosciences Inc 20220318 0 2.73 2.85 2.73 2.74 54082 2.74 up up correct
ANNX.US Annexon Inc 20220318 0 3.96 4.14 3.72 3.77 1757248 3.77 down up incorrect
ANPC.US AnPac Bio 20220318 0 0.44 0.47 0.421 0.47 1324700 0.47 up up correct
ANSS.US ANSYS Inc 20220318 0 310.13 319.46 307.155 318.6 972974 318.6 up up correct
ANTE.US AirNet Technology Inc 20220318 0 1.4 1.5 1.4 1.49 15800 1.49 up up correct
ANY.US Sphere 3D Corp 20220318 0 1.91 1.98 1.87 1.92 2757652 1.92 up down incorrect
ANZU.US Anzu Special Acquisition Corp I 20220318 0 9.755 9.76 9.755 9.76 2700 9.76 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20220318 0 9.86 9.94 9.86 9.94 4400 9.94 up down incorrect
ANZUW.US Anzu Special Acquisition Corp I 20220318 0 0.2 0.2001 0.2 0.2001 35812 0.2001 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20220318 0 55.73 58.2 55.35 57.76 791100 57.76 up up correct
AOUT.US American Outdoor Brands Inc 20220318 0 14.62 14.88 14.46 14.82 131376 14.82 up up correct
APA.US APA Corporation 20220318 0 39.14 39.38 38.64 39.11 11783700 39.11 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20220318 0 10.01 10.03 10 10.03 1702 10.03 up down incorrect
APACW.US StoneBridge Acquisition Corporation Warrant 20220318 0 0.2325 0.25 0.21 0.25 16660 0.25 up up correct
APDN.US Applied DNA Sciences Inc 20220318 0 2.1 2.19 2.1 2.18 24569 2.18 up up correct
APEI.US American Public Education Inc 20220318 0 23.39 23.64 23.1146 23.52 127167 23.52 up up correct
APEN.US Apollo Endosurgery Inc 20220318 0 6.25 6.59 6.25 6.43 75485 6.43 up up correct
API.US Agora Inc 20220318 0 9.87 11.59 9.71 11.09 1291000 11.09 up up correct
APLS.US Apellis Pharmaceuticals Inc 20220318 0 46.83 54.25 46.285 52.91 3618000 52.91 up down incorrect
APLT.US Applied Therapeutics Inc 20220318 0 1.91 2.06 1.85 1.89 471800 1.89 down down correct
APM.US Aptorum Group Limited 20220318 0 1.31 1.54 1.3 1.46 398600 1.46 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220318 0 9.62 9.62 9.62 9.62 176 9.62
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220318 0 9.79 9.79 9.79 9.79 0 9.79
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20220318 0 0.4506 0.4506 0.3503 0.4506 2402 0.4506
APOG.US Apogee Enterprises Inc 20220318 0 49.12 50.23 48.5 49.42 673800 49.42 up down incorrect
APP.US AppLovin Corporation 20220318 0 52.75 55.75 52.11 54.45 7023600 54.45 up up correct
APPF.US AppFolio Inc 20220318 0 111.84 114.23 110.89 111.99 382801 111.99 up up correct
APPH.US AppHarvest Inc 20220318 0 5.9 6.67 5.869 6.24 4437800 6.24 up up correct
APPHW.US AppHarvest Inc 20220318 0 1.1 1.1999 1.04 1.18 128799 1.18 up up correct
APPN.US Appian Corporation 20220318 0 59 62.81 58.48 61.96 766867 61.96 up up correct
APPS.US Digital Turbine Inc 20220318 0 40.34 43.2 40.09 43.04 3440146 43.04 up up correct
APR.US Apria Inc 20220318 0 37.35 37.49 37.35 37.48 434850 37.48 up up correct
APRE.US Aprea Therapeutics Inc 20220318 0 1.81 1.88 1.75 1.81 357742 1.81
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220318 0 9.78 9.7908 9.78 9.7908 3416 9.7908 up down incorrect
APTO.US Aptose Biosciences Inc 20220318 0 1.16 1.22 1.15 1.22 354653 1.22 up up correct
APTX.US Aptinyx Inc 20220318 0 3.08 3.17 3.05 3.09 92778 3.09 up up correct
APVO.US Aptevo Therapeutics Inc 20220318 0 5 5.16 4.975 5.08 43003 5.08 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220318 0 1.785 1.834 1.75 1.76 22055 1.76 down down correct
APYX.US Apyx Medical Corporation 20220318 0 8.62 8.75 7.18 7.41 447900 7.41 down down correct
AQB.US AquaBounty Technologies Inc 20220318 0 1.86 1.97 1.851 1.92 3899038 1.92 up up correct
AQMS.US Aqua Metals Inc 20220318 0 1.29 1.4 1.25 1.4 651326 1.4 up down incorrect
AQST.US Aquestive Therapeutics Inc 20220318 0 2.82 2.86 2.72 2.74 378412 2.74 down down correct
ARAV.US Aravive Inc 20220318 0 1.9 1.97 1.87 1.92 40378 1.92 up up correct
ARAY.US Accuray Incorporated 20220318 0 3.52 3.53 3.36 3.36 2339300 3.36 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220318 0 5.96 6.08 5.94 5.97 21620 5.97 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20220318 0 0.9512 0.9512 0.85 0.8883 4262 0.8883 down down correct
ARBG.US Aequi Acquisition Corp 20220318 0 9.82 9.82 9.82 9.82 2500 9.82
ARBGU.US Aequi Acquisition Corp 20220318 0 9.8816 10 9.87 9.87 2630 9.87 down down correct
ARBGW.US Aequi Acquisition Corp 20220318 0 0.2879 0.2879 0.187 0.187 3823 0.187 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20220318 0 8.5 9.72 8.21 9.4 339400 9.4 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220318 0 22.35 23 22.29 22.99 7100 22.99 up up correct
ARCB.US ArcBest Corporation 20220318 0 90.78 93.52 89.84 93.29 494549 93.29 up up correct
ARCC.US Ares Capital Corporation 20220318 0 20.37 20.52 20.08 20.4 4618171 20.4 up up correct
ARCE.US Arco Platform Limited 20220318 0 17.92 18.76 17.82 18.7 67259 18.7 up up correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220318 0 10.01 10.01 10.01 10.01 0 10.01
ARCT.US Arcturus Therapeutics Holdings Inc 20220318 0 23.58 26.41 23.54 25.57 2656400 25.57 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20220318 0 1.61 1.72 1.61 1.64 116017 1.64 up up correct
ARDX.US Ardelyx Inc 20220318 0 1.07 1.09 1.03 1.08 3304699 1.08 up up correct
AREC.US American Resources Corporation 20220318 0 2.08 2.25 2.08 2.21 920600 2.21 up down incorrect
ARGO.US PA 20220318 0 25.56 25.65 25.52 25.64 2339 25.64 up up correct
ARGU.US Argus Capital Corp. Class A Common Stock 20220318 0 9.95 9.98 9.94 9.98 114000 9.98 up up correct
ARGUU.US Argus Capital Corp. Unit 20220318 0 10.13 10.13 10.13 10.13 200 10.13
ARGUW.US Argus Capital Corp. Warrant 20220318 0 0.42 0.4895 0.3875 0.42 28419 0.42
ARGX.US argenx SE 20220318 0 297.8 311.04 297.8 309.91 306000 309.91 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20220318 0 7.53 7.79 7.24 7.66 353200 7.66 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20220318 0 10.05 10.05 10.05 10.05 0 10.05
ARKO.US Arko Corp 20220318 0 9.2 9.31 8.89 9.28 3440406 9.28 up up correct
ARKOW.US Arko Corp 20220318 0 1.8 1.85 1.78 1.825 165440 1.825 up up correct
ARKR.US Ark Restaurants Corp 20220318 0 18.31 18.565 18.19 18.19 3424 18.19 down up incorrect
ARLP.US Alliance Resource Partners L.P 20220318 0 14.45 14.56 14.1 14.43 529619 14.43 down up incorrect
AROW.US Arrow Financial Corporation 20220318 0 34.53 34.53 33.23 33.79 53481 33.79 down down correct
ARQQ.US Arqit Quantum Inc 20220318 0 16.18 17.67 15.92 17.54 4390979 17.54 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20220318 0 5.43 6.1 4.75 6 80587 6 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20220318 0 16.92 17.7 16.42 16.92 565500 16.92
ARRW.US Arrowroot Acquisition Corp 20220318 0 9.75 9.76 9.75 9.76 51300 9.76 up up correct
ARRWU.US Arrowroot Acquisition Corp 20220318 0 9.86 9.88 9.86 9.88 3200 9.88 up down incorrect
ARRY.US Array Technologies Inc 20220318 0 12.29 13.21 12.11 13.14 5733026 13.14 up up correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220318 0 9.93 9.935 9.92 9.93 44328 9.93
ARTAU.US Artisan Acquisition Corp 20220318 0 10.046 10.046 9.99 10.009 19800 10.009 down down correct
ARTAW.US Artisan Acquisition Corp. Warrants 20220318 0 0.2599 0.26 0.2159 0.2433 7961 0.2433 down down correct
ARTEU.US Artemis Strategic Investment Corp 20220318 0 10.015 10.015 10 10 2600 10 down down correct
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220318 0 0.331 0.331 0.331 0.331 203 0.331
ARTL.US Artelo Biosciences Inc 20220318 0 0.4165 0.4332 0.3753 0.3753 526046 0.3753 down up incorrect
ARTLW.US Artelo Biosciences Inc 20220318 0 0.1368 0.1368 0.1368 0.1368 26 0.1308
ARTNA.US Artesian Resources Corporation 20220318 0 46.11 48.3 46.11 48.08 201800 48.08 up up correct
ARTW.US Art's 20220318 0 5.75 5.75 5.44 5.55 49800 5.55 down down correct
ARVL.US Arrival 20220318 0 3.31 3.73 3.28 3.73 6822040 3.73 up up correct
ARVN.US Arvinas Inc 20220318 0 65.76 69.41 65 68.75 493630 68.75 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20220318 0 47 48.76 46.865 47.38 1884304 47.38 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220318 0 9.77 9.785 9.77 9.785 15500 9.785 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20220318 0 9.64 9.7 9.64 9.64 12 9.64
ASAX.US Astrea Acquisition Corp 20220318 0 9.8 9.8 9.76 9.78 2420 9.78 down down correct
ASAXU.US Astrea Acquisition Corp 20220318 0 9.76 9.76 9.76 9.76 1400 9.76
ASAXW.US Astrea Acquisition Corp 20220318 0 0.2399 0.2399 0.2399 0.2399 8 0.2399
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220318 0 22.04 22.04 22.04 22.04 0 22.04
ASLE.US AerSale Corporation 20220318 0 16.08 16.91 15.925 16.48 938207 16.48 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20220318 0 0.81 0.818 0.77 0.794 111400 0.794 down down correct
ASMB.US Assembly Biosciences Inc 20220318 0 1.77 1.825 1.72 1.79 827664 1.79 up up correct
ASML.US ASML Holding N.V 20220318 0 649.24 683.4 647.4 679.86 1689844 679.86 up up correct
ASO.US Academy Sports and Outdoors Inc 20220318 0 36.41 38.9 36.41 38.65 5344375 38.65 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20220318 0 9.89 9.9 9.88 9.88 232 9.88 down up incorrect
ASPAU.US Abri SPAC I Inc Unit 20220318 0 10.41 10.41 10.41 10.41 0 10.41
ASPAW.US ABRI SPAC I INC. Warrant 20220318 0 0.33 0.33 0.33 0.33 506 0.33
ASPC.US Alpha Capital Acquisition Company 20220318 0 9.89 9.89 9.89 9.89 0 9.89
ASPCU.US Alpha Capital Acquisition Company 20220318 0 10.205 10.205 10.205 10.205 0 10.205
ASPS.US Altisource Portfolio Solutions S.A 20220318 0 11.49 11.8792 10.66 10.81 146215 10.81 down up incorrect
ASPU.US Aspen Group Inc 20220318 0 1.29 1.5 1.29 1.39 235200 1.39 up up correct
ASRT.US Assertio Holdings Inc 20220318 0 2.71 2.89 2.65 2.73 1147642 2.73 up up correct
ASRV.US AmeriServ Financial Inc 20220318 0 4.05 4.11 4.02 4.09 12300 4.09 up down incorrect
ASTC.US Astrotech Corporation 20220318 0 0.74 0.74 0.71 0.74 419500 0.74
ASTE.US Astec Industries Inc 20220318 0 45.19 46.37 44.72 46.2 225500 46.2 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220318 0 10.93 11 10.42 10.7 914300 10.7 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220318 0 2.86 3 2.8581 2.969 45916 2.969 up up correct
ASTR.US Astra Space Inc 20220318 0 3.91 4.7486 3.9 4.59 13883371 4.59 up down incorrect
ASTS.US AST SpaceMobile Inc 20220318 0 9.29 10.21 9.29 10.04 1646700 10.04 up down incorrect
ASTSW.US AST SpaceMobile Inc 20220318 0 3.16 3.3 3.0601 3.19 39904 3.19 up up correct
ASUR.US Asure Software Inc 20220318 0 6.32 6.5605 6.32 6.56 18452 6.56 up up correct
ASYS.US Amtech Systems Inc 20220318 0 10.64 10.98 10.64 10.81 64200 10.81 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220318 0 5.42 5.798 5.42 5.65 952256 5.65 up up correct
ATAX.US America First Multifamily Investors L.P 20220318 0 6.12 6.12 6 6.06 195832 6.06 down down correct
ATCOL.US Atlas Corp 20220318 0 25.98 25.98 25.79 25.79 1746 25.79 down down correct
ATCX.US Atlas Technical Consultants Inc 20220318 0 11.99 12.24 11.79 12.21 203900 12.21 up up correct
ATEC.US Alphatec Holdings Inc 20220318 0 10.91 11.28 10.91 11.18 527800 11.18 up up correct
ATER.US Aterian Inc 20220318 0 2.31 2.62 2.29 2.47 4633800 2.47 up up correct
ATEX.US Anterix Inc 20220318 0 57.37 57.92 56.6 57.46 65800 57.46 up down incorrect
ATHA.US Athira Pharma Inc 20220318 0 9.64 10.82 9.64 10.62 421407 10.62 up up correct
ATHE.US Alterity Therapeutics Limited 20220318 0 0.75 0.77 0.72 0.75 191200 0.75
ATHX.US Athersys Inc 20220318 0 0.82 0.82 0.74 0.74 3983500 0.74 down down correct
ATIF.US ATIF Holdings Limited 20220318 0 3.91 3.95 3.63 3.78 4500 3.78 down down correct
ATLC.US Atlanticus Holdings Corporation 20220318 0 55.74 60.68 55.74 60.48 140623 60.48 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220318 0 24.87 25.027 24.87 25.027 1700 25.027 up up correct
ATLCP.US Atlanticus Holdings Corporation 20220318 0 24.35 24.4352 24.28 24.4352 6312 24.4352 up up correct
ATLO.US Ames National Corporation 20220318 0 24.85 25.09 24.52 24.56 33340 24.56 down down correct
ATMH.US All Things Mobile Analytic Inc 20220318 0 0.1277 0.1277 0.1277 0.1277 1000 0.1277
ATNF.US 180 Life Sciences Corp 20220318 0 2.77 3.02 2.77 2.96 290424 2.96 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20220318 0 0.62 0.6295 0.6052 0.6294 4439 0.6294 up up correct
ATNI.US ATN International Inc 20220318 0 37.85 39.04 37.03 39.04 201800 39.04 up up correct
ATNX.US Athenex Inc 20220318 0 0.94 0.99 0.88 0.95 1618300 0.95 up up correct
ATOM.US Atomera Incorporated 20220318 0 13.12 14.44 13.11 13.85 270775 13.85 up down incorrect
ATOS.US Atossa Therapeutics Inc 20220318 0 1.37 1.58 1.35 1.56 4789000 1.56 up up correct
ATRA.US Atara Biotherapeutics Inc 20220318 0 9.4 9.99 9.35 9.79 2727917 9.79 up up correct
ATRC.US AtriCure Inc 20220318 0 65.69 66.52 64.97 66.36 321500 66.36 up up correct
ATRI.US Atrion Corporation 20220318 0 750.13 750.13 738.69 738.69 5605 738.69 down up incorrect
ATRO.US Astronics Corporation 20220318 0 12.92 13.37 12.83 13.14 323741 13.14 up up correct
ATRS.US Antares Pharma Inc 20220318 0 3.95 3.98 3.91 3.95 1408200 3.95
ATSG.US Air Transport Services Group Inc 20220318 0 32.16 32.5595 31.37 31.92 604155 31.92 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20220318 0 9.925 9.94 9.925 9.94 12900 9.94 up down incorrect
ATSPU.US Archimedes Tech SPAC Partners Co 20220318 0 10.02 10.02 10.02 10.02 0 10.02
ATVC.US Tribe Capital Growth Corp I 20220318 0 9.77 9.78 9.77 9.78 4108 9.78 up up correct
ATVCU.US Tribe Capital Growth Corp I 20220318 0 9.87 9.87 9.87 9.87 0 9.87
ATVCW.US Tribe Capital Growth Corp I 20220318 0 0.4444 0.4444 0.4444 0.4444 500 0.4444
ATVI.US Activision Blizzard Inc 20220318 0 78.75 79.355 78.55 78.76 16205023 78.76 up up correct
ATXI.US Avenue Therapeutics Inc 20220318 0 0.6876 0.74 0.6806 0.6806 593727 0.6806 down down correct
ATXS.US Astria Therapeutics Inc 20220318 0 7.05 7.2 6.88 7.08 47179 7.08 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220318 0 2.74 2.91 2.704 2.84 110800 2.84 up up correct
AUB.US Atlantic Union Bankshares Corporation 20220318 0 39.53 39.56 38.35 39.1 757000 39.1 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20220318 0 26.5 26.6 26.37 26.55 7507 26.55 up up correct
AUBN.US Auburn National Bancorporation Inc 20220318 0 32.99 32.99 32.43 32.75 4100 32.75 down up incorrect
AUDC.US AudioCodes Ltd 20220318 0 26.91 27.415 26.8575 27.18 42988 27.18 up up correct
AUGX.US Augmedix Inc. Common Stock 20220318 0 2.92 2.92 2.45 2.71 36600 2.71 down down correct
AUID.US Ipsidy Inc. Common Stock 20220318 0 3 3.3 2.81 3.03 2397974 3.03 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20220318 0 11.62 12.25 11.575 11.95 2611485 11.95 up up correct
AUR.US Aurora Innovation Inc 20220318 0 5.08 5.41 4.93 5.39 2145000 5.39 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20220318 0 22.02 22.94 19.17 22 86600 22 down up incorrect
AURC.US Aurora Acquisition Corp 20220318 0 9.81 9.83 9.81 9.81 1500 9.81
AURCU.US Aurora Acquisition Corp 20220318 0 9.95 9.95 9.95 9.95 0 9.95
AURCW.US Aurora Acquisition Corp 20220318 0 0.4 0.4842 0.4 0.4842 9500 0.4842 up up correct
AUROW.US Aurora Innovation Inc 20220318 0 1.12 1.19 1.1075 1.19 6555 1.19 up up correct
AUTL.US Autolus Therapeutics plc 20220318 0 4.29 4.45 4.29 4.35 321527 4.35 up up correct
AUTO.US AutoWeb Inc 20220318 0 2.24 2.61 2.14 2.28 58700 2.28 up up correct
AUUD.US Auddia Inc 20220318 0 1.76 2 1.725 1.92 224594 1.92 up up correct
AUUDW.US Auddia Inc 20220318 0 0.5201 0.5895 0.52 0.5895 8038 0.5895 up up correct
AUVI.US Applied UV Inc 20220318 0 1.71 1.89 1.65 1.65 447437 1.65 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220318 0 24.7153 25.075 24.7153 25.075 4230 25.075 up up correct
AVACU.US Avalon Acquisition Inc Unit 20220318 0 10.11 10.11 10.11 10.11 100 10.11
AVAH.US Aveanna Healthcare Holdings Inc 20220318 0 5.87 6 5.72 5.76 607200 5.76 down down correct
AVAV.US AeroVironment Inc 20220318 0 93.01 99.48 93 93.19 1040659 93.19 up up correct
AVCO.US Avalon GloboCare Corp 20220318 0 0.61 0.7102 0.61 0.6723 278836 0.6723 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20220318 0 0.837 0.925 0.81 0.915 3859400 0.915 up up correct
AVCTW.US AVCTW 20220318 0 0.12 0.1299 0.11 0.1272 145653 0.1272 up up correct
AVDL.US Avadel Pharmaceuticals plc 20220318 0 7.25 7.88 7.17 7.36 707608 7.36 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20220318 0 8.61 8.92 8.43 8.45 1699000 8.45 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20220318 0 5.49 5.87 5.42 5.66 398800 5.66 up up correct
AVGO.US Broadcom Inc 20220318 0 603.97 613.21 595.99 610.41 4152400 610.41 up up correct
AVGOP.US Broadcom Inc 20220318 0 1850.94 1881.5 1850.91 1881.5 2004 1881.5 up up correct
AVGR.US Avinger Inc 20220318 0 3.55 4.09 3.55 3.99 461716 3.99 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20220318 0 10.08 10.08 10.07 10.08 42200 10.08
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20220318 0 0.2199 0.2199 0.1702 0.1727 36791 0.1727 down down correct
AVID.US Avid Technology Inc 20220318 0 31.46 32.24 31.11 32.01 350400 32.01 up up correct
AVIR.US Atea Pharmaceuticals Inc 20220318 0 6.59 7.13 6.58 7.08 3021771 7.08 up up correct
AVNW.US Aviat Networks Inc 20220318 0 28.47 29.29 28.47 29.15 96000 29.15 up down incorrect
AVO.US Mission Produce Inc 20220318 0 11.71 12.29 11.64 11.75 718383 11.75 up up correct
AVPT.US Avepoint Inc 20220318 0 5.17 6.05 5.17 5.94 4356799 5.94 up up correct
AVPTW.US AVPTW 20220318 0 0.8325 1.08 0.8001 1.05 232214 1.05 up up correct
AVRO.US AVROBIO Inc 20220318 0 1.6 1.63 1.49 1.6 427625 1.6
AVT.US Avnet Inc 20220318 0 42.9 43.52 42.505 43.31 808594 43.31 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220318 0 12.91 14.725 12.56 12.95 168549 12.95 up up correct
AVTX.US Avalo Therapeutics Inc 20220318 0 0.7661 0.7661 0.7167 0.7167 291047 0.7167 down down correct
AVXL.US Anavex Life Sciences Corp 20220318 0 12.41 13.39 12.41 13.1 3266300 13.1 up up correct
AWH.US Aspira Women's Health Inc 20220318 0 1.04 1.19 1.04 1.19 542900 1.19 up up correct
AWRE.US Aware Inc 20220318 0 3.05 3.18 3 3.18 18400 3.18 up down incorrect
AXAS.US Abraxas Petroleum Corporation 20220318 0 2.13 2.5 2.13 2.16 84400 2.16 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20220318 0 1.91 2.07 1.91 1.95 446600 1.95 up up correct
AXGN.US AxoGen Inc 20220318 0 9 9.42 9 9.25 418408 9.25 up up correct
AXH.US UN 20220318 0 9.52 10.22 9.52 10.13 700 10.13 up up correct
AXLA.US Axcella Health Inc 20220318 0 2.53 2.79 2.4 2.79 252400 2.79 up up correct
AXNX.US Axonics Inc 20220318 0 56.65 58.7 56.65 57.06 370070 57.06 up up correct
AXON.US Axon Enterprise Inc 20220318 0 131.83 136.86 131.83 134.89 1037340 134.89 up up correct
AXSM.US Axsome Therapeutics Inc 20220318 0 33.93 35.1 33.33 33.61 1105064 33.61 down down correct
AXTI.US AXT Inc 20220318 0 7.07 7.32 6.98 7.25 230000 7.25 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20220318 0 34.77 35.05 34.28 34.74 1561400 34.74 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20220318 0 3.63 4.115 3.455 3.95 76000 3.95 up up correct
AYRO.US Ayro Inc 20220318 0 1.25 1.36 1.2304 1.35 583548 1.35 up up correct
AYTU.US Aytu Biopharma Inc 20220318 0 1.1 1.17 1.1 1.16 184900 1.16 up up correct
AZN.US AstraZeneca PLC 20220318 0 62.79 63.425 62.55 63.23 6660012 63.23 up up correct
AZPN.US Aspen Technology Inc 20220318 0 140.01 146.34 140.01 146.14 1816200 146.14 up up correct
AZYO.US Aziyo Biologics Inc 20220318 0 4.32 4.899 4.31 4.72 10131 4.72 up up correct
BAC.US PQ 20220318 0 20.8 21.14 20.8 21.14 89510 21.14 up up correct
BAND.US Bandwidth Inc 20220318 0 28.29 30.17 27.83 29.8 786400 29.8 up up correct
BANF.US BancFirst Corporation 20220318 0 81.88 82.4 80.385 82.38 577756 82.38 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220318 0 27.9 27.9 27.9 27.9 391 27.9
BANR.US Banner Corporation 20220318 0 60.47 60.47 58.6 60.19 307045 60.19 down up incorrect
BANX.US StoneCastle Financial Corp 20220318 0 21.42 21.7 21.1386 21.49 3552 21.49 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20220318 0 0.521 0.69 0.512 0.62 567300 0.62 up down incorrect
BASE.US Couchbase Inc. Common Stock 20220318 0 17.4 18.19 17.25 17.51 1772426 17.51 up up correct
BATRA.US The Liberty Braves Group 20220318 0 27.79 27.79 27.51 27.63 49228 27.63 down down correct
BATRK.US The Liberty Braves Group 20220318 0 26.46 26.5 26.23 26.35 85268 26.35 down down correct
BBBY.US Bed Bath & Beyond Inc 20220318 0 21.75 22.17 21.09 22.07 5692131 22.07 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20220318 0 6.95 7.25 6.94 7.17 150947 7.17 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20220318 0 1.71 1.77 1.71 1.74 35700 1.74 up up correct
BBI.US Brickell Biotech Inc 20220318 0 0.25 0.2555 0.2439 0.255 2077154 0.255 up up correct
BBIG.US Vinco Ventures Inc 20220318 0 2.33 2.575 2.28 2.48 30231296 2.48 up up correct
BBIO.US BridgeBio Pharma Inc 20220318 0 10.8 11.24 10.66 11.14 16244500 11.14 up up correct
BBLG.US Bone Biologics Corp Common Stock 20220318 0 2.4 2.74 2.25 2.74 335900 2.74 up up correct
BBLGW.US Bone Biologics Corp Warrants 20220318 0 0.418 0.418 0.418 0.418 100 0.418
BBQ.US BBQ Holdings Inc 20220318 0 16.48 16.95 15.03 15.19 71816 15.19 down down correct
BBSI.US Barrett Business Services Inc 20220318 0 76.12 77.04 75.56 76.81 66782 76.81 up up correct
BCAB.US BioAtla Inc 20220318 0 5.57 6.05 5.56 5.77 2456329 5.77 up up correct
BCAC.US Brookline Capital Acquisition Corp 20220318 0 10.06 10.07 10.05 10.05 849514 10.05 down down correct
BCACW.US Brookline Capital Acquisition Corp 20220318 0 0.25 0.28 0.23 0.27 83072 0.27 up up correct
BCBP.US BCB Bancorp Inc 20220318 0 17.83 18.02 17.63 18.02 42600 18.02 up up correct
BCDA.US BioCardia Inc 20220318 0 2.08 2.2487 2.08 2.19 95007 2.19 up up correct
BCDAW.US BioCardia Inc 20220318 0 0.6497 0.6497 0.649 0.6497 1205 0.6497
BCEL.US Atreca Inc 20220318 0 2.86 3.56 2.86 3.45 2089000 3.45 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220318 0 3.34 3.38 3.2501 3.38 100859 3.38 up up correct
BCML.US BayCom Corp 20220318 0 22.23 22.3 21.88 22.11 154300 22.11 down up incorrect
BCOR.US Blucora Inc 20220318 0 19.19 19.31 18.83 19.19 1001400 19.19
BCOV.US Brightcove Inc 20220318 0 7.55 7.71 7.43 7.69 186900 7.69 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220318 0 10.9 11.02 10.81 10.85 8700 10.85 down down correct
BCPC.US Balchem Corporation 20220318 0 139.1 140.75 136.55 140.2 220732 140.2 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20220318 0 15.74 17.1214 15.61 16.22 7122042 16.22 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220318 0 10.09 10.09 10.09 10.09 148 10.09
BCTX.US BriaCell Therapeutics Corp 20220318 0 8.51 9.17 8.51 8.97 479975 8.97 up up correct
BCTXW.US BriaCell Therapeutics Corp 20220318 0 3.95 4.1715 3.9 4.07 45249 4.07 up up correct
BCYC.US Bicycle Therapeutics plc 20220318 0 41.33 42.58 41.06 41.19 532000 41.19 down down correct
BDREX.US BDREX 20220318 0 1.3 1.3 1.3 1.3 0 1.3
BDRWX.US BDRWX 20220318 0 1.28 1.28 1.28 1.28 0 1.28
BDSI.US BioDelivery Sciences International Inc 20220318 0 5.58 5.6 5.54 5.58 7809500 5.58
BDSX.US Biodesix Inc 20220318 0 2.28 2.3301 2.16 2.17 164413 2.17 down down correct
BDTX.US Black Diamond Therapeutics Inc 20220318 0 3.07 3.21 3.01 3.17 359673 3.17 up up correct
BEAM.US Beam Therapeutics Inc 20220318 0 61.93 65.87 61.24 63.11 1037570 63.11 up up correct
BEAT.US Heartbeam Inc. Common Stock 20220318 0 1.75 1.94 1.75 1.9 34200 1.9 up up correct
BEATW.US Heartbeam Inc. Warrant 20220318 0 0.3689 0.4499 0.35 0.3504 76823 0.3504 down down correct
BECN.US Beacon Roofing Supply Inc 20220318 0 62.57 63 61.48 62.74 550100 62.74 up up correct
BEEM.US Beam Global 20220318 0 15.68 16.6 14.91 14.91 992841 14.91 down down correct
BEEMW.US Beam Global 20220318 0 8.68 10.21 8.68 10.21 212 10.21 up up correct
BELFA.US Bel Fuse Inc 20220318 0 20.15 20.3 20.05 20.23 2400 20.23 up up correct
BELFB.US Bel Fuse Inc 20220318 0 18.1 18.56 18.1 18.56 71188 18.56 up up correct
BENE.US Benessere Capital Acquisition Corp 20220318 0 10.225 10.23 10.22 10.22 63600 10.22 down down correct
BENER.US Benessere Capital Acquisition Corp 20220318 0 0.261 0.261 0.259 0.261 1800 0.261
BENEU.US Benessere Capital Acquisition Corp 20220318 0 10.869 10.869 10.869 10.869 0 10.869
BENEW.US Benessere Capital Acquisition Corp 20220318 0 0.46 0.53 0.46 0.489 70600 0.489 up up correct
BFC.US Bank First Corporation 20220318 0 71.89 72.04 70.71 70.71 22329 70.71 down down correct
BFI.US BurgerFi International Inc 20220318 0 4.75 4.76 4.145 4.21 123811 4.21 down down correct
BFIIW.US BurgerFi International LLC 20220318 0 0.75 0.85 0.73 0.76 45186 0.76 up up correct
BFIN.US BankFinancial Corporation 20220318 0 10.63 11.07 10.63 11.07 33100 11.07 up up correct
BFRA.US Biofrontera AG 20220318 0 2.6 2.725 2.6 2.7 6715 2.7 up up correct
BFRI.US Biofrontera Inc. Common Stock 20220318 0 3.2 3.49 2.95 2.95 1411900 2.95 down down correct
BFRIW.US Biofrontera Inc. Warrants 20220318 0 1.21 1.24 1.01 1.15 4290 1.15 down down correct
BFST.US Business First Bancshares Inc 20220318 0 25.37 25.37 24.755 25.17 85600 25.17 down down correct
BGCP.US BGC Partners Inc 20220318 0 4.46 4.63 4.42 4.58 2880900 4.58 up up correct
BGFDX.US BGFDX 20220318 0 23.23 23.23 23.23 23.23 0 23.23
BGFLX.US BGFLX 20220318 0 23.2 23.2 23.2 23.2 0 23.2
BGFTX.US BGFTX 20220318 0 23.15 23.15 23.15 23.15 0 23.15
BGFV.US Big 5 Sporting Goods Corporation 20220318 0 16.74 17.16 16.4 17.08 1150765 17.08 up up correct
BGFVX.US BGFVX 20220318 0 24.18 24.18 24.18 24.18 0 24.18
BGNE.US BeiGene Ltd 20220318 0 188.36 202.14 188 192.97 731973 192.97 up up correct
BGRY.US Berkshire Grey Inc 20220318 0 3.5 3.67 3.415 3.52 1197462 3.52 up up correct
BGRYW.US Berkshire Grey Inc 20220318 0 0.47 0.47 0.4401 0.45 44764 0.45 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20220318 0 10.02 10.02 10.02 10.02 0 10.02
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220318 0 0.305 0.362 0.3035 0.361 1853686 0.361 up up correct
BHF.US Brighthouse Financial Inc 20220318 0 49.78 50.77 49.4 50.68 1072500 50.68 up up correct
BHFAL.US Brighthouse Financial Inc 20220318 0 25.2517 25.5103 25.2517 25.5103 5276 25.5103 up up correct
BHFAM.US Brighthouse Financial Inc 20220318 0 19.84 20.421 19.75 20.38 85300 20.38 up up correct
BHFAN.US Brighthouse Financial Inc 20220318 0 22.99 23.34 22.99 23 105001 23 up up correct
BHFAO.US Brighthouse Financial Inc 20220318 0 26.04 26.34 26 26.27 28830 26.27 up down incorrect
BHFAP.US Brighthouse Financial Inc 20220318 0 25.55 25.852 25.55 25.71 3200 25.71 up up correct
BHSE.US Bull Horn Holdings Corp 20220318 0 10.05 10.05 10.05 10.05 157 10.05
BHSEU.US Bull Horn Holdings Corp 20220318 0 10.14 10.14 10.14 10.14 0 10.14
BHSEW.US Bull Horn Holdings Corp 20220318 0 0.1084 0.1084 0.1084 0.1084 2 0.0901
BIDU.US Baidu Inc 20220318 0 150.21 158.58 148.9 149.04 14387219 149.04 down down correct
BIGC.US BigCommerce Holdings Inc 20220318 0 20.92 22.12 20.75 21.7 1305800 21.7 up up correct
BIIB.US Biogen Inc 20220318 0 204.39 208.88 203.07 208.57 2102800 208.57 up up correct
BILI.US Bilibili Inc 20220318 0 24.53 30.82 24.07 27.55 29092800 27.55 up up correct
BIMI.US BIMI International Medical Inc 20220318 0 1.26 1.29 1.24 1.28 95500 1.28 up up correct
BIOC.US Biocept Inc 20220318 0 2.1 2.37 2.1 2.18 220185 2.18 up up correct
BIOL.US BIOLASE Inc 20220318 0 0.38 0.38 0.34 0.35 4262200 0.35 down down correct
BIOTU.US Biotech Acquisition Company 20220318 0 9.86 9.86 9.86 9.86 0 9.86
BIOTW.US Biotech Acquisition Company 20220318 0 0.1701 0.1701 0.1701 0.1701 130 0.1701
BIOX.US Bioceres Crop Solutions Corp 20220318 0 13.18 13.99 13.025 13.99 253440 13.99 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20220318 0 6.58 6.8499 6.1536 6.3 3512416 6.3 down down correct
BITF.US Bitfarms Ltd. Common Stock 20220318 0 3.73 3.99 3.64 3.88 6160100 3.88 up up correct
BIVI.US BioVie Inc 20220318 0 3.45 3.99 3.44 3.99 97427 3.99 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220318 0 1.18 1.26 1.06 1.06 837300 1.06 down down correct
BJRI.US BJ's Restaurants Inc 20220318 0 27.16 28.06 26.83 27.93 481100 27.93 up up correct
BKCC.US BlackRock Capital Investment Corporation 20220318 0 4.02 4.09 4.01 4.08 315100 4.08 up up correct
BKEP.US Blueknight Energy Partners L.P 20220318 0 3.28 3.38 3.28 3.36 72960 3.36 up up correct
BKEPP.US Blueknight Energy Partners L.P 20220318 0 8.4522 8.49 8.44 8.48 7942 8.48 up down incorrect
BKNG.US Booking Holdings Inc 20220318 0 2161.1399 2209.3799 2134.0901 2186.3101 509200 2186.3101 up up correct
BKR.US Baker Hughes Company 20220318 0 34.68 35.55 34.62 35.29 24779700 35.29 up up correct
BKSC.US Bank of South Carolina Corporation 20220318 0 17.55 18.55 17.5 17.72 74800 17.72 up down incorrect
BKYI.US BIO 20220318 0 2.31 2.3499 2.28 2.32 12058 2.32 up up correct
BL.US BlackLine Inc 20220318 0 72.07 74.55 71.15 74.35 621010 74.35 up up correct
BLBD.US Blue Bird Corporation 20220318 0 20.93 21.425 20.4 20.72 470265 20.72 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20220318 0 1.81 1.95 1.78 1.85 35194 1.85 up down incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20220318 0 1.86 2 1.86 2 64577 2 up up correct
BLCT.US BlueCity Holdings Limited 20220318 0 1.36 1.45 1.36 1.38 51933 1.38 up up correct
BLDE.US Blade Air Mobility Inc 20220318 0 7.15 7.76 7.12 7.75 1619900 7.75 up up correct
BLDEW.US Blade Air Mobility Inc 20220318 0 1.655 1.75 1.61 1.75 11187 1.75 up up correct
BLDP.US Ballard Power Systems Inc 20220318 0 11.4 11.94 11.34 11.75 5127193 11.75 up up correct
BLEUU.US bleuacacia ltd Unit 20220318 0 10.01 10.01 10.01 10.01 10 10.01
BLFS.US BioLife Solutions Inc 20220318 0 22.67 25.21 22.27 24.61 870361 24.61 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20220318 0 13.43 13.63 13.3 13.55 123401 13.55 up up correct
BLI.US Berkeley Lights Inc 20220318 0 6.81 7.69 6.7507 7.64 2764865 7.64 up up correct
BLIN.US Bridgeline Digital Inc 20220318 0 1.83 2.0663 1.83 1.83 315762 1.83
BLKB.US Blackbaud Inc 20220318 0 62.17 62.885 61.13 61.24 2180840 61.24 down up incorrect
BLMN.US Bloomin' Brands Inc 20220318 0 21.87 22.09 21.6 21.81 2242400 21.81 down down correct
BLNGU.US Belong Acquisition Corp. Units 20220318 0 9.88 9.88 9.88 9.88 0 9.88
BLNGW.US Belong Acquisition Corp. Warrant 20220318 0 0.2999 0.3 0.2999 0.3 505 0.3 up down incorrect
BLNK.US Blink Charging Co 20220318 0 24.36 25.7 24.24 25.61 1978600 25.61 up up correct
BLNKW.US BLNKW 20220318 0 20.95 20.97 20.89 20.9504 1993 20.9504 up up correct
BLPH.US Bellerophon Therapeutics Inc 20220318 0 1.98 2.07 1.93 2.07 79578 2.07 up up correct
BLRX.US BioLineRx Ltd 20220318 0 1.49 1.5699 1.49 1.53 132010 1.53 up down incorrect
BLSA.US BCLS Acquisition Corp 20220318 0 9.85 9.86 9.85 9.86 48221 9.86 up up correct
BLTS.US Bright Lights Acquisition Corp 20220318 0 9.87 9.88 9.87 9.88 15000 9.88 up up correct
BLTSU.US Bright Lights Acquisition Corp 20220318 0 10.12 10.12 10.12 10.12 0 10.12
BLTSW.US Bright Lights Acquisition Corp 20220318 0 0.6199 0.6199 0.6199 0.6199 3 0.56
BLU.US BELLUS Health Inc 20220318 0 6.51 6.71 6.38 6.51 347300 6.51
BLUCX.US Bluestone Community Development Fund 20220318 0 9.74 9.74 9.74 9.74 0 9.74
BLUE.US bluebird bio Inc 20220318 0 4.95 5.11 4.88 4.99 10691253 4.99 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20220318 0 11.02 11.6 11 11.39 180900 11.39 up down incorrect
BMAC.US UN 20220318 0 10.07 10.07 10.07 10.07 0 10.07
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220318 0 0.2 0.2 0.1851 0.1852 12132 0.1852 down down correct
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220318 0 10 10.17 10 10.17 23458 10.17 up up correct
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220318 0 0.171 0.1998 0.171 0.1807 6849 0.1807 up up correct
BMBL.US Bumble Inc 20220318 0 28.54 29.51 27.95 28.95 3816300 28.95 up up correct
BMEA.US Biomea Fusion Inc 20220318 0 5.41 5.69 5.26 5.62 148000 5.62 up up correct
BMRA.US Biomerica Inc 20220318 0 3.7 3.77 3.64 3.69 50294 3.69 down down correct
BMRC.US Bank of Marin Bancorp 20220318 0 34.92 35.01 34.27 34.49 145500 34.49 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20220318 0 80.12 81.92 80.04 81.67 981600 81.67 up up correct
BNFT.US Benefitfocus Inc 20220318 0 10.63 11.19 10.41 11.03 463150 11.03 up up correct
BNGO.US Bionano Genomics Inc 20220318 0 2.1 2.42 2.1 2.34 15618933 2.34 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220318 0 0.675 0.68 0.6301 0.6301 11536 0.6301 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20220318 0 9.88 9.88 9.88 9.88 6200 9.88
BNIXR.US Bannix Acquisition Corp. Right 20220318 0 0.21 0.2194 0.21 0.2194 9 0.2194 up down incorrect
BNIXW.US Bannix Acquisition Corp. Warrant 20220318 0 0.23 0.2499 0.23 0.2499 507 0.2499 up up correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220318 0 9.82 9.82 9.82 9.82 35 9.82
BNNRU.US Banner Acquisition Corp Unit 20220318 0 9.98 9.98 9.98 9.98 0 9.98
BNNRW.US Banner Acquisition Corp. Warrants 20220318 0 0.382 0.4196 0.382 0.4196 406 0.4196 up up correct
BNR.US Burning Rock Biotech Limited 20220318 0 8.8 9.55 8.8 9.23 351659 9.23 up up correct
BNSO.US Bonso Electronics International Inc 20220318 0 4.06 4.1015 3.58 3.58 4160 3.58 down down correct
BNTC.US Benitec Biopharma Inc 20220318 0 1.99 2.13 1.99 2.12 37040 2.12 up down incorrect
BNTX.US BioNTech SE 20220318 0 165.75 179.84 165.43 174.46 2870989 174.46 up up correct
BOKF.US BOK Financial Corporation 20220318 0 101.08 101.92 98.47 100.81 637900 100.81 down down correct
BOLT.US Bolt Biotherapeutics Inc 20220318 0 3 3.17 2.92 3.11 159078 3.11 up up correct
BOMN.US Boston Omaha Corporation 20220318 0 28.9 29.925 28.6304 29.83 131256 29.83 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20220318 0 3.73 4 3.48 3.8 76952 3.8 up up correct
BOOM.US DMC Global Inc 20220318 0 34.58 35.18 34.17 34.79 417926 34.79 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220318 0 2.5 2.6 2.47 2.6 4433 2.6 up up correct
BOTJ.US Bank of the James Financial Group Inc 20220318 0 15 15.47 14.8 15.47 2998 15.47 up up correct
BOXL.US Boxlight Corporation 20220318 0 1.15 1.42 1.11 1.24 5319800 1.24 up up correct
BPMC.US Blueprint Medicines Corporation 20220318 0 61.92 65.2 61.13 65.06 999227 65.06 up up correct
BPOP.US Popular Inc 20220318 0 82.63 84.51 80.855 84.51 3231714 84.51 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220318 0 25.6 25.85 25.5 25.83 4342 25.83 up up correct
BPRN.US The Bank of Princeton 20220318 0 29.17 29.21 28.8 28.85 17700 28.85 down down correct
BPTH.US Bio 20220318 0 3.3 3.59 3.3 3.53 33047 3.53 up up correct
BPTS.US Biophytis SA 20220318 0 2.62 2.62 2.62 2.62 200 2.62
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220318 0 23.09 23.1699 22.74 22.74 15864 22.74 down down correct
BPYPN.US Brookfield Property Partners L.P 20220318 0 20.96 21.1 20.95 20.95 8000 20.95 down down correct
BPYPO.US Brookfield Property Partners L.P 20220318 0 22.0621 22.2593 21.95 22.05 3519 22.05 down down correct
BPYPP.US Brookfield Property Partners L.P 20220318 0 22.42 22.75 22.4 22.73 12200 22.73 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20220318 0 6.25 6.74 6.22 6.7 30929 6.7 up up correct
BRCN.US Burcon NutraScience Corporation 20220318 0 0.9229 0.9229 0.87 0.87 18111 0.87 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20220318 0 10.2996 10.31 10.29 10.29 2336 10.29 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20220318 0 0.1325 0.1325 0.1325 0.1325 17 0.1325
BREZW.US Breeze Holdings Acquisition Corp 20220318 0 0.1885 0.2484 0.1885 0.2252 80895 0.2252 up down incorrect
BRID.US Bridgford Foods Corporation 20220318 0 11.45 11.45 10.97 11.33 2597 11.33 down down correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220318 0 9.72 9.72 9.72 9.72 0 9.72
BRIVU.US B. Riley Principal 250 Merger Corp 20220318 0 9.84 9.84 9.84 9.84 0 9.84
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220318 0 0.5219 0.5219 0.4101 0.4101 902 0.4101 down down correct
BRKL.US Brookline Bancorp Inc 20220318 0 16.36 16.61 16.03 16.12 1450200 16.12 down down correct
BRKR.US Bruker Corporation 20220318 0 67.17 68.86 66.28 68.64 811797 68.64 up up correct
BRLIR.US Brilliant Acquisition Corporation 20220318 0 0.1994 0.1994 0.1994 0.1994 36 0.199
BRLIU.US Brilliant Acquisition Corporation 20220318 0 10.5 10.5 10.5 10.5 0 10.5
BRLIW.US Brilliant Acquisition Corporation 20220318 0 0.11 0.11 0.0701 0.0974 12872 0.0974 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220318 0 10.05 10.72 10.01 10.46 350965 10.46 up up correct
BROG.US Brooge Energy Limited 20220318 0 8 8.79 8 8.189 2800 8.189 up up correct
BROGW.US Brooge Energy Limited 20220318 0 0.43 0.43 0.43 0.43 6 0.43
BRP.US BRP Group Inc 20220318 0 27.65 28.57 27.24 28.54 1494300 28.54 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20220318 0 9.93 9.93 9.89 9.89 755500 9.89 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20220318 0 10.179 10.179 10.179 10.179 0 10.179
BRPMW.US B. Riley Principal 150 Merger Corp 20220318 0 0.8799 0.8799 0.8002 0.8699 12414 0.8699 down down correct
BRQS.US Borqs Technologies Inc 20220318 0 0.269 0.285 0.256 0.269 19766400 0.269
BRTX.US BioRestorative Therapies Inc. Common Stock 20220318 0 4.12 4.21 3.8763 4.21 25767 4.21 up down incorrect
BRY.US Berry Corporation 20220318 0 10.03 10.04 9.69 9.84 719900 9.84 down down correct
BRZE.US Braze Inc. Class A Common Stock 20220318 0 38.27 40.3 37.28 38.26 1182800 38.26 down down correct
BSBK.US Bogota Financial Corp 20220318 0 10.41 10.71 10.41 10.71 19000 10.71 up up correct
BSET.US Bassett Furniture Industries Incorporated 20220318 0 20.29 20.47 19.79 20.43 180861 20.43 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20220318 0 1.9 2.06 1.9 2.02 200728 2.02 up up correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220318 0 10.0453 10.0453 10.034 10.034 570 10.034 down up incorrect
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220318 0 0.4002 0.4003 0.395 0.395 6963 0.395 down down correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20220318 0 10.42 10.42 10.42 10.42 10 10.42
BSGM.US BioSig Technologies Inc 20220318 0 1.05 1.25 1.03 1.2 255542 1.2 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220318 0 9.71 9.71 9.71 9.71 501 9.71
BSKYU.US Big Sky Growth Partners Inc 20220318 0 9.81 9.83 9.78 9.8 3900 9.8 down down correct
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220318 0 0.35 0.4119 0.3078 0.4112 26464 0.4112 up up correct
BSQR.US BSQUARE Corporation 20220318 0 1.69 1.77 1.65 1.72 128800 1.72 up up correct
BSRR.US Sierra Bancorp 20220318 0 25.98 26.02 25.55 25.98 52517 25.98
BSVN.US Bank7 Corp 20220318 0 26.25 26.31 24.2 24.605 18007 24.605 down down correct
BSY.US Bentley Systems Incorporated 20220318 0 39.42 41.45 39.24 40.97 916476 40.97 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20220318 0 16.81 18.03 16.51 17.66 699100 17.66 up up correct
BTB.US Bit Brother Limited 20220318 0 0.3699 0.38 0.3316 0.3662 737084 0.3662 down down correct
BTBD.US BT Brands Inc. Common Stock 20220318 0 2.52 2.605 1.55 1.55 74500 1.55 down down correct
BTBDW.US BT Brands Inc. Warrant 20220318 0 0.5899 0.5899 0.5899 0.5899 6 0.5899
BTBT.US Bit Digital Inc 20220318 0 3.38 3.79 3.35 3.67 3732524 3.67 up up correct
BTCS.US BTCS Inc. Common Stock 20220318 0 3.91 4.15 3.6912 3.72 258953 3.72 down down correct
BTCY.US Biotricity Inc. Common Stock 20220318 0 2.37 2.58 2.34 2.45 157300 2.45 up down incorrect
BTNB.US Bridgetown 2 Holdings Limited 20220318 0 8.33 8.33 8.33 8.33 0 8.33
BTRS.US BTRS Holdings Inc 20220318 0 6.51 7.21 6.48 6.98 5554726 6.98 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20220318 0 2.82 2.82 2.58 2.66 219700 2.66 down up incorrect
BTWN.US Bridgetown Holdings Limited 20220318 0 9.86 9.86 9.85 9.86 79051 9.86
BTWNU.US Bridgetown Holdings Limited 20220318 0 9.985 10 9.985 9.99 2747 9.99 up up correct
BTWNW.US Bridgetown Holdings Limited 20220318 0 0.4 0.4997 0.4 0.4684 18395 0.4684 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220318 0 2.03 2.09 2 2.04 540988 2.04 up up correct
BUSE.US First Busey Corporation 20220318 0 27.18 27.18 26.4 26.7 539600 26.7 down up incorrect
BVS.US Bioventus Inc 20220318 0 14.06 14.68 13.95 14.08 392489 14.08 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20220318 0 1.25 1.32 1.24 1.3 76234 1.3 up up correct
BWAC.US Better World Acquisition Corp 20220318 0 10.26 10.26 10.24 10.25 1027 10.25 down down correct
BWACU.US Better World Acquisition Corp 20220318 0 10.34 10.34 10.34 10.34 0 10.34
BWACW.US Better World Acquisition Corp 20220318 0 0.1751 0.1751 0.1552 0.17 86544 0.17 down down correct
BWAY.US BrainsWay Ltd 20220318 0 7.73 8.22 7.73 8.04 23700 8.04 up up correct
BWB.US Bridgewater Bancshares Inc 20220318 0 17.27 17.37 17.095 17.28 85600 17.28 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20220318 0 9.84 9.84 9.84 9.84 0 9.84
BWEN.US Broadwind Inc 20220318 0 2.07 2.25 2.07 2.25 132402 2.25 up up correct
BWFG.US Bankwell Financial Group Inc 20220318 0 34.04 34.34 33.51 33.99 17228 33.99 down down correct
BWMN.US Bowman Consulting Group Ltd 20220318 0 15.83 16 14.75 14.75 135100 14.75 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20220318 0 19.16 20.39 19.16 19.93 76100 19.93 up up correct
BXRX.US Baudax Bio Inc 20220318 0 1.83 1.94 1.8 1.88 343943 1.88 up up correct
BYFC.US Broadway Financial Corporation 20220318 0 1.58 1.61 1.57 1.58 134334 1.58
BYND.US Beyond Meat Inc 20220318 0 48.22 51.9899 47.19 50.28 4965970 50.28 up down incorrect
BYRN.US Byrna Technologies Inc 20220318 0 9.87 10.27 9.87 10.09 256900 10.09 up up correct
BYSI.US BeyondSpring Inc 20220318 0 2.01 2.33 2 2.31 1326398 2.31 up up correct
BYTS.US BYTE Acquisition Corp 20220318 0 9.74 9.74 9.74 9.74 0 9.74
BYTSU.US BYTE Acquisition Corp 20220318 0 9.99 9.99 9.82 9.99 1833 9.99
BYTSW.US BYTE Acquisition Corp 20220318 0 0.197 0.197 0.197 0.197 1773 0.197
BZ.US Kanzhun Ltd ADR 20220318 0 25.4895 28.47 25.35 27.03 19580680 27.03 up up correct
BZUN.US Baozun Inc 20220318 0 7.01 7.47 6.87 7.27 2224354 7.27 up up correct
CAAS.US China Automotive Systems Inc 20220318 0 2.9 3.22 2.9 3.17 42800 3.17 up up correct
CABA.US Cabaletta Bio Inc 20220318 0 1.73 2.1499 1.7 1.96 948014 1.96 up up correct
CAC.US Camden National Corporation 20220318 0 48.38 49.44 47.84 49.02 126100 49.02 up down incorrect
CACC.US Credit Acceptance Corporation 20220318 0 512.24 531.505 509.9 516.78 151568 516.78 up up correct
CADCX.US CADCX 20220318 0 25.18 25.18 25.18 25.18 0 25.18
CADE.US PA 20220318 0 25.2002 25.42 25.2002 25.21 8906 25.21 up down incorrect
CADEX.US CADEX 20220318 0 25.3 25.3 25.3 25.3 0 25.3
CADFX.US CION Ares Diversified Credit Fund W 20220318 0 25.59 25.59 25.59 25.59 0 25.59
CADL.US Candel Therapeutics Inc. Common Stock 20220318 0 4.65 4.75 4.36 4.72 79942 4.72 up up correct
CADSX.US CADSX 20220318 0 25.39 25.39 25.39 25.39 0 25.39
CADUX.US CADUX 20220318 0 25.58 25.58 25.58 25.58 0 25.58
CADWX.US CADWX 20220318 0 25.41 25.41 25.41 25.41 0 25.41
CAKE.US The Cheesecake Factory Incorporated 20220318 0 37.61 38.88 37.26 38.11 1053826 38.11 up up correct
CALA.US Calithera Biosciences Inc 20220318 0 0.5208 0.5838 0.51 0.53 467686 0.53 up up correct
CALB.US California BanCorp 20220318 0 22.09 22.135 22 22 5300 22 down down correct
CALM.US Cal 20220318 0 49.37 52.32 49.26 51.75 1257800 51.75 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20220318 0 18.43 18.75 18.37 18.52 6452 18.52 up up correct
CAMP.US CalAmp Corp 20220318 0 7.27 7.48 7.16 7.44 256200 7.44 up up correct
CAMT.US Camtek Ltd 20220318 0 31.66 33.059 31.44 32.91 120167 32.91 up up correct
CAN.US Canaan Inc 20220318 0 4.88 5.8 4.8 5.25 11860900 5.25 up up correct
CANO.US WT 20220318 0 1.85 1.85 1.71 1.76 12971 1.76 down down correct
CAPR.US Capricor Therapeutics Inc 20220318 0 4.65 4.88 4.43 4.77 182900 4.77 up up correct
CAR.US Avis Budget Group Inc 20220318 0 298.26 298.95 274.26 283.13 1875478 283.13 down down correct
CARA.US Cara Therapeutics Inc 20220318 0 12.16 12.44 12.075 12.26 637758 12.26 up up correct
CARE.US Carter Bankshares Inc 20220318 0 16.41 16.65 16.21 16.64 149659 16.64 up up correct
CARG.US CarGurus Inc 20220318 0 43.25 45.08 43.16 43.46 1355500 43.46 up up correct
CARV.US Carver Bancorp Inc 20220318 0 6.9 7.33 6.78 6.95 531741 6.95 up up correct
CASA.US Casa Systems Inc 20220318 0 4.63 4.71 4.53 4.66 315800 4.66 up up correct
CASH.US Meta Financial Group Inc 20220318 0 54.97 55.98 53.36 55.96 1190600 55.96 up up correct
CASI.US CASI Pharmaceuticals Inc 20220318 0 0.807 0.835 0.8011 0.82 506270 0.82 up down incorrect
CASS.US Cass Information Systems Inc 20220318 0 38.92 39.2 38.01 38.15 723000 38.15 down down correct
CASY.US Casey's General Stores Inc 20220318 0 190.98 191.99 187.93 191.57 328900 191.57 up up correct
CATC.US Cambridge Bancorp 20220318 0 83.89 84.31 83.12 84.18 29100 84.18 up up correct
CATY.US Cathay General Bancorp 20220318 0 46.96 46.96 45.6 46.61 1316673 46.61 down up incorrect
CBAN.US Colony Bankcorp Inc 20220318 0 18.44 18.72 18.01 18.54 205800 18.54 up up correct
CBAT.US CBAK Energy Technology Inc 20220318 0 1.23 1.31 1.17 1.17 2806531 1.17 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20220318 0 3.18 3.54 3.11 3.15 2331563 3.15 down down correct
CBFV.US CB Financial Services Inc 20220318 0 25 25 24.69 24.69 4888 24.69 down down correct
CBIO.US Catalyst Biosciences Inc 20220318 0 0.67 0.6899 0.66 0.6704 185998 0.6704 up up correct
CBMB.US CBM Bancorp Inc 20220318 0 17.4 17.4 17.33 17.34 1650 17.34 down down correct
CBNK.US Capital Bancorp Inc 20220318 0 23.12 23.6 22.82 23.36 43800 23.36 up down incorrect
CBOE.US Cboe Global Markets Inc 20220318 0 118.42 119.44 116.8 116.8 926483 116.8 down down correct
CBRGU.US Chain Bridge I Units 20220318 0 10.03 10.03 10.03 10.03 0 10.03
CBRL.US Cracker Barrel Old Country Store Inc 20220318 0 121.59 124 119.96 123.67 590521 123.67 up up correct
CBSH.US Commerce Bancshares Inc 20220318 0 71.88 71.88 70.23 71.13 701400 71.13 down down correct
CBTX.US CBTX Inc 20220318 0 30.97 31.02 30.13 30.9 266500 30.9 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220318 0 9.73 9.73 9.73 9.73 1200 9.73
CCAIU.US Cascadia Acquisition Corp Unit 20220318 0 9.74 9.74 9.74 9.74 0 9.74
CCAIW.US Cascadia Acquisition Corp. Warrant 20220318 0 0.35 0.35 0.349 0.35 1805 0.35
CCAP.US Crescent Capital BDC Inc 20220318 0 17.68 18.1 17.63 17.88 62200 17.88 up up correct
CCB.US Coastal Financial Corporation 20220318 0 48.32 49.0154 47.43 47.55 125733 47.55 down down correct
CCBG.US Capital City Bank Group Inc 20220318 0 27.25 27.49 26.3 27.42 61000 27.42 up up correct
CCCC.US C4 Therapeutics Inc 20220318 0 23.76 25.49 23.76 24.24 1185120 24.24 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220318 0 25.25 26.36 24.98 26.24 116596 26.24 up up correct
CCEL.US Cryo 20220318 0 7.37 7.66 7.37 7.63 2200 7.63 up up correct
CCEP.US Coca 20220318 0 48.97 49.99 48.83 49.71 1419415 49.71 up up correct
CCLFX.US CCLFX 20220318 0 10.73 10.73 10.73 10.73 0 10.73
CCLP.US CSI Compressco LP 20220318 0 1.4 1.48 1.38 1.48 200651 1.48 up down incorrect
CCMP.US CMC Materials Inc 20220318 0 186.21 187.87 185.42 187.22 558000 187.22 up down incorrect
CCNC.US Code Chain New Continent Limited 20220318 0 0.86 0.8998 0.8417 0.88 97288 0.88 up up correct
CCNE.US CNB Financial Corporation 20220318 0 27.4 27.4 26.4119 26.58 86515 26.58 down down correct
CCNEP.US CNB Financial Corporation 20220318 0 26.25 26.25 25.89 26.0213 202 26.0213 down down correct
CCOI.US Cogent Communications Holdings Inc 20220318 0 64 65.56 64 64.9 410833 64.9 up up correct
CCRN.US Cross Country Healthcare Inc 20220318 0 22.2 22.73 21.68 22.51 533502 22.51 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20220318 0 60.49 61.08 59.12 60.18 244300 60.18 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20220318 0 9.96 9.96 9.96 9.96 0 9.96
CCXI.US ChemoCentryx Inc 20220318 0 25.07 25.97 24.82 25.56 1704539 25.56 up up correct
CD.US Chindata Group Holdings Limited 20220318 0 6.49 7.75 6.49 7.36 2565044 7.36 up up correct
CDAK.US Codiak BioSciences Inc 20220318 0 6.09 6.6696 6.09 6.52 278405 6.52 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20220318 0 9.8 9.8 9.8 9.8 0 9.8
CDEV.US Centennial Resource Development Inc 20220318 0 7.81 7.96 7.71 7.94 12694439 7.94 up up correct
CDK.US CDK Global Inc 20220318 0 48.21 48.6 46.59 47.49 1327491 47.49 down down correct
CDLX.US Cardlytics Inc 20220318 0 52.66 55.93 52.2 54.25 437900 54.25 up up correct
CDMO.US Avid Bioservices Inc 20220318 0 21.6 22.07 21.27 21.9 720400 21.9 up up correct
CDNA.US CareDx Inc 20220318 0 36.46 39.81 36.46 39.7 1199281 39.7 up down incorrect
CDNS.US Cadence Design Systems Inc 20220318 0 152.17 159.68 151.03 158.87 2533700 158.87 up up correct
CDTX.US Cidara Therapeutics Inc 20220318 0 0.796 0.865 0.763 0.84 331427 0.84 up down incorrect
CDW.US CDW Corporation 20220318 0 175.77 179.93 175.19 179.39 964300 179.39 up up correct
CDXC.US ChromaDex Corporation 20220318 0 2.45 2.74 2.45 2.61 626700 2.61 up down incorrect
CDXS.US Codexis Inc 20220318 0 19.55 21.04 19.04 20.95 789500 20.95 up up correct
CDZI.US Cadiz Inc 20220318 0 1.68 1.8 1.66 1.75 633000 1.75 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20220318 0 12.513 12.513 12.513 12.513 0 12.513
CECE.US CECO Environmental Corp 20220318 0 5.64 6.15 5.61 6.06 260700 6.06 up up correct
CEDAX.US CEDAX 20220318 0 22.98 22.98 22.98 22.98 0 22.98
CEDIX.US Destra International & Event 20220318 0 23 23 23 23 0 23
CEDLX.US CEDLX 20220318 0 22.95 22.95 22.95 22.95 0 22.95
CEDTX.US CEDTX 20220318 0 22.89 22.89 22.89 22.89 0 22.89
CELC.US Celcuity Inc 20220318 0 8.25 8.459 8.04 8.1 179500 8.1 down down correct
CELH.US Celsius Holdings Inc 20220318 0 56.45 61.37 56.42 61.18 1055900 61.18 up up correct
CELU.US Celularity Inc 20220318 0 7.17 7.5 7 7 144128 7 down down correct
CELUW.US Celularity Inc 20220318 0 1.1 1.1 0.9301 0.955 64564 0.955 down down correct
CEMI.US Chembio Diagnostics Inc 20220318 0 0.77 0.84 0.77 0.81 275600 0.81 up up correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220318 0 9.98 9.99 9.97 9.99 19800 9.99 up up correct
CENQU.US CENAQ Energy Corp Unit 20220318 0 10.128 10.128 10.128 10.128 0 10.128
CENQW.US CENAQ Energy Corp. Warrant 20220318 0 0.1765 0.19 0.1765 0.19 309 0.19 up up correct
CENT.US Central Garden & Pet Company 20220318 0 46.24 47.02 45.85 46.72 54174 46.72 up down incorrect
CENTA.US Central Garden & Pet Company 20220318 0 42.88 43.64 42.14 43.58 576000 43.58 up up correct
CENX.US Century Aluminum Company 20220318 0 24.06 24.43 23.22 24.38 4995766 24.38 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20220318 0 31.43 33.33 30.595 32.67 1213432 32.67 up down incorrect
CERN.US Cerner Corporation 20220318 0 93.68 93.755 93.5 93.64 3285808 93.64 down up incorrect
CERS.US Cerus Corporation 20220318 0 5.49 5.72 5.445 5.65 1720129 5.65 up up correct
CERT.US Certara Inc 20220318 0 20.48 21.31 19.89 21.08 1183118 21.08 up up correct
CETX.US Cemtrex Inc 20220318 0 0.64 0.6674 0.6336 0.64 215408 0.64
CETXP.US Cemtrex Inc 20220318 0 1.634 1.634 1.634 1.634 0 1.634
CEVA.US CEVA Inc 20220318 0 39.02 40.55 38.96 40.21 229700 40.21 up up correct
CFB.US CrossFirst Bankshares Inc 20220318 0 15.78 15.8 15.32 15.74 271400 15.74 down down correct
CFBK.US CF Bankshares Inc 20220318 0 21.47 22.56 21.02 22.56 14000 22.56 up up correct
CFFE.US CF Acquisition Corp. VIII 20220318 0 10.04 10.04 10.04 10.04 1400 10.04
CFFEU.US CF Acquisition Corp. VIII 20220318 0 10.13 10.13 10.13 10.13 300 10.13
CFFEW.US CF Acquisition Corp. VIII 20220318 0 0.3799 0.3799 0.3799 0.3799 5 0.3111
CFFI.US C&F Financial Corporation 20220318 0 50.5 50.8499 49.6 49.9 5774 49.9 down down correct
CFFN.US Capitol Federal Financial Inc 20220318 0 11.14 11.19 10.93 11.14 1500500 11.14
CFIV.US CF Acquisition Corp. IV 20220318 0 9.82 9.82 9.8 9.82 1100 9.82
CFIVU.US CF Acquisition Corp. IV 20220318 0 9.875 9.875 9.875 9.875 0 9.875
CFIVW.US CF Acquisition Corp. IV 20220318 0 0.36 0.38 0.352 0.367 14900 0.367 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20220318 0 35.56 37.63 34.26 37.58 7158705 37.58 up up correct
CFMS.US Conformis Inc 20220318 0 0.65 0.7 0.645 0.694 595625 0.694 up up correct
CFRX.US ContraFect Corporation 20220318 0 3.42 3.58 3.3738 3.51 121498 3.51 up up correct
CFVI.US CF Acquisition Corp. VI 20220318 0 11.28 12.04 11.28 11.76 1471100 11.76 up down incorrect
CFVIU.US CF Acquisition Corp. VI 20220318 0 12.27 12.88 12.27 12.88 1800 12.88 up down incorrect
CFVIW.US CF Acquisition Corp. VI 20220318 0 3.17 3.73 3.1 3.67 162422 3.67 up down incorrect
CG.US The Carlyle Group Inc 20220318 0 46.67 47.89 46.23 47.3 3776397 47.3 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220318 0 20.8 21.2 20.8 21.007 23156 21.007 up up correct
CGBD.US TCG BDC Inc 20220318 0 14.59 14.69 14.42 14.43 947200 14.43 down down correct
CGC.US Canopy Growth Corporation 20220318 0 6.7 7.235 6.665 7.12 6168632 7.12 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20220318 0 23.62 23.62 23.62 23.62 0 23.62
CGEM.US Cullinan Oncology Inc 20220318 0 12.55 13.695 12.5 13.33 760700 13.33 up up correct
CGEN.US Compugen Ltd 20220318 0 3.14 3.38 3.14 3.28 710186 3.28 up up correct
CGNT.US Cognyte Software Ltd 20220318 0 10.72 11.18 10.25 10.54 5408690 10.54 down down correct
CGNX.US Cognex Corporation 20220318 0 70.25 72.56 70.02 71.65 1979700 71.65 up up correct
CGO.US Calamos Global Total Return Fund 20220318 0 13.59 13.8 13.59 13.72 25490 13.72 up up correct
CGRN.US Capstone Green Energy Corporation 20220318 0 3.79 4.1 3.79 3.94 46400 3.94 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20220318 0 2.43 3.03 2.38 2.99 148500 2.99 up up correct
CHCI.US Comstock Holding Companies Inc 20220318 0 5.32 5.32 4.88 4.91 17900 4.91 down down correct
CHCO.US City Holding Company 20220318 0 78.93 79.98 77.64 78.52 165800 78.52 down down correct
CHDN.US Churchill Downs Incorporated 20220318 0 224.99 235.195 224.35 234.06 259131 234.06 up up correct
CHEF.US The Chefs' Warehouse Inc 20220318 0 29.91 30.7 29.61 30.5 257215 30.5 up up correct
CHEK.US Check 20220318 0 0.4028 0.42 0.4 0.4135 1025193 0.4135 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220318 0 12.8 13.205 12.7606 13.1376 284248 13.1376 up up correct
CHK.US Chesapeake Energy Corporation 20220318 0 78.21 79 77.51 78.51 2931900 78.51 up up correct
CHKEL.US Chesapeake Energy Corporation 20220318 0 47 47 45.93 46.32 340900 46.32 down down correct
CHKEW.US Chesapeake Energy Corporation 20220318 0 55.07 55.07 53.97 54.72 1300 54.72 down down correct
CHKEZ.US Chesapeake Energy Corporation 20220318 0 51.28 51.28 51.28 51.28 50 51.28
CHKP.US Check Point Software Technologies Ltd 20220318 0 137.64 141.04 136.48 139.87 3014100 139.87 up up correct
CHMG.US Chemung Financial Corporation 20220318 0 45.75 46.98 45.66 46.3 23600 46.3 up up correct
CHNG.US Change Healthcare Inc 20220318 0 21.87 21.88 21.5 21.66 1561200 21.66 down down correct
CHNGU.US Change Healthcare Inc 20220318 0 70.36 70.5 69.85 69.85 1600 69.85 down down correct
CHNR.US China Natural Resources Inc 20220318 0 0.92 0.94 0.8225 0.9201 89079 0.9201 up down incorrect
CHPM.US CHP Merger Corp 20220318 0 10.15 10.15 10.15 10.15 106 10.15
CHPMU.US CHP Merger Corp 20220318 0 10.23 10.23 10.23 10.23 0 10.23
CHPMW.US CHP Merger Corp 20220318 0 0.1839 0.1839 0.1839 0.1839 512 0.1839
CHRS.US Coherus BioSciences Inc 20220318 0 12.86 13.34 12.745 13.31 1657123 13.31 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20220318 0 103.91 105.02 102.41 104.91 2956616 104.91 up up correct
CHSCL.US CHS Inc 20220318 0 27.58 27.58 27.11 27.23 15246 27.23 down down correct
CHSCM.US CHS Inc 20220318 0 26.27 26.8 26.27 26.775 19029 26.775 up down incorrect
CHSCN.US CHS Inc 20220318 0 26.65 26.79 26.53 26.79 22077 26.79 up up correct
CHSCO.US CHS Inc 20220318 0 26.95 27.0779 26.67 26.77 104767 26.77 down down correct
CHSCP.US CHS Inc 20220318 0 32.24 32.3 31.92 32.16 29801 32.16 down down correct
CHTR.US Charter Communications Inc 20220318 0 572.45 578 562.12 577.32 2717500 577.32 up up correct
CHUY.US Chuy's Holdings Inc 20220318 0 27.59 28.36 27.06 28.06 183641 28.06 up up correct
CHW.US Calamos Global Dynamic Income Fund 20220318 0 8.73 8.82 8.56 8.75 247474 8.75 up down incorrect
CHWA.US CHW Acquisition Corporation Ordinary Share 20220318 0 9.91 9.91 9.91 9.91 100 9.91
CHWAU.US CHW Acquisition Corp Unit 20220318 0 10.107 10.107 10.107 10.107 0 10.107
CHWAW.US CHW Acquisition Corporation Warrant 20220318 0 0.2806 0.2806 0.2806 0.2806 406 0.2806
CHX.US ChampionX Corporation 20220318 0 24.6 24.66 24.01 24.52 3368272 24.52 down down correct
CHY.US Calamos Convertible and High Income Fund 20220318 0 13.58 14.14 13.58 14.14 295947 14.14 up down incorrect
CIDM.US Cinedigm Corp 20220318 0 0.73 0.83 0.71 0.74 5117600 0.74 up up correct
CIFR.US Cipher Mining Inc 20220318 0 3.08 3.44 3.0217 3.36 936298 3.36 up up correct
CIFRW.US Cipher Mining Inc 20220318 0 0.5671 0.5699 0.485 0.52 81268 0.52 down down correct
CIGI.US Colliers International Group Inc 20220318 0 130.76 133.19 129.97 130.19 109882 130.19 down down correct
CIH.US China Index Holdings Limited 20220318 0 0.93 0.985 0.84 0.95 18500 0.95 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220318 0 9.86 9.9 9.86 9.9 2000 9.9 up up correct
CIIGU.US CIIG Capital Partners II Inc Unit 20220318 0 10.0047 10.01 10.0047 10.01 1200 10.01 up up correct
CIIGW.US CIIG Capital Partners II Inc. Warrant 20220318 0 0.32 0.35 0.32 0.35 17386 0.35 up up correct
CINF.US Cincinnati Financial Corporation 20220318 0 132.29 132.54 127.65 127.94 3549021 127.94 down down correct
CIVB.US Civista Bancshares Inc 20220318 0 24.25 24.36 23.92 24.01 83071 24.01 down down correct
CIZN.US Citizens Holding Company 20220318 0 18.55 18.55 18.505 18.55 9706 18.55
CJJD.US China Jo 20220318 0 0.286 0.3599 0.2801 0.3 1149562 0.3 up down incorrect
CKPT.US Checkpoint Therapeutics Inc 20220318 0 1.79 1.9 1.79 1.89 780471 1.89 up up correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20220318 0 10.01 10.01 10.01 10.01 69 10.01
CLAQR.US CleanTech Acquisition Corp. Rights 20220318 0 0.295 0.295 0.295 0.295 5 0.2801
CLAQU.US CleanTech Acquisition Corp. Units 20220318 0 10.4 10.4 10.4 10.4 0 10.4
CLAQW.US CleanTech Acquisition Corp. Warrant 20220318 0 0.3999 0.3999 0.35 0.35 463373 0.35 down down correct
CLAR.US Clarus Corporation 20220318 0 24.33 24.63 23.78 24.17 211800 24.17 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20220318 0 10.1 10.1 10.1 10.1 0 10.1
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20220318 0 0.2199 0.2199 0.1956 0.21 1604 0.21 down up incorrect
CLBK.US Columbia Financial Inc 20220318 0 21.91 22.02 21.48 21.8 143785 21.8 down down correct
CLBS.US Caladrius Biosciences Inc 20220318 0 0.68 0.759 0.68 0.7371 684447 0.7371 up up correct
CLBT.US Cellebrite DI 20220318 0 6.25 6.59 6.21 6.5 199865 6.5 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20220318 0 1.22 1.22 1.22 1.22 2457 1.22
CLDX.US Celldex Therapeutics Inc 20220318 0 33.77 35.85 32.39 35.55 735300 35.55 up up correct
CLEU.US China Liberal Education Holdings Limited 20220318 0 1.02 1.2 1.02 1.14 562600 1.14 up up correct
CLFD.US Clearfield Inc 20220318 0 65.63 68.72 65.03 68.6 191600 68.6 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20220318 0 11.44 12.197 11.44 11.81 38300 11.81 up up correct
CLIR.US ClearSign Technologies Corporation 20220318 0 1.47 1.47 1.33 1.38 59529 1.38 down down correct
CLLS.US Cellectis S.A 20220318 0 4.51 4.71 4.05 4.06 884732 4.06 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20220318 0 14.37 14.6 13.7 13.9 179457 13.9 down down correct
CLNE.US Clean Energy Fuels Corp 20220318 0 7.87 8.11 7.85 8 6800600 8 up up correct
CLNN.US Clene Inc 20220318 0 2.75 2.88 2.61 2.82 182909 2.82 up up correct
CLNNW.US Clene Inc 20220318 0 0.2875 0.3299 0.2875 0.3298 10134 0.3298 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220318 0 10.06 10.06 10.06 10.06 32840 10.06
CLOER.US Clover Leaf Capital Corp. Rights 20220318 0 0.2906 0.2906 0.2851 0.2851 1007 0.2851 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20220318 0 10.09 10.09 10.09 10.09 0 10.09
CLOV.US Clover Health Investments Corp 20220318 0 3.17 3.5 3.16 3.5 17838566 3.5 up up correct
CLPS.US CLPS Incorporation 20220318 0 1.95 2.08 1.83 2.08 129852 2.08 up up correct
CLPT.US ClearPoint Neuro Inc 20220318 0 9.07 9.51 9.06 9.47 203100 9.47 up down incorrect
CLRB.US Cellectar Biosciences Inc 20220318 0 0.53 0.59 0.52 0.54 256200 0.54 up up correct
CLRM.US Clarim Acquisition Corp 20220318 0 9.78 9.78 9.76 9.77 8133 9.77 down down correct
CLRMU.US Clarim Acquisition Corp 20220318 0 9.89 9.89 9.89 9.89 200 9.89
CLRMW.US Clarim Acquisition Corp 20220318 0 0.2636 0.2636 0.2636 0.2636 6 0.2636
CLRO.US ClearOne Inc 20220318 0 0.84 0.873 0.84 0.873 37167 0.873 up up correct
CLSD.US Clearside Biomedical Inc 20220318 0 2.71 2.83 2.49 2.62 1574727 2.62 down down correct
CLSK.US CleanSpark Inc 20220318 0 11 12.44 10.92 11.96 3894141 11.96 up up correct
CLSN.US Celsion Corporation 20220318 0 5.32 5.62 5.28 5.52 79900 5.52 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220318 0 13.69 13.75 13.68 13.75 9300 13.75 up up correct
CLVR.US Clever Leaves Holdings Inc 20220318 0 1.13 1.19 1.09 1.15 259616 1.15 up up correct
CLVRW.US Clever Leaves Holdings Inc 20220318 0 0.1656 0.1999 0.1655 0.1801 47469 0.1801 up up correct
CLVS.US Clovis Oncology Inc 20220318 0 1.5 1.74 1.5 1.66 31232000 1.66 up up correct
CLWT.US Euro Tech Holdings Company Limited 20220318 0 1.46 1.48 1.4078 1.45 22432 1.45 down down correct
CLXT.US Calyxt Inc 20220318 0 1.04 1.13 1.04 1.12 157200 1.12 up up correct
CMAX.US CareMax Inc 20220318 0 8.84 9.0998 8.47 8.47 878344 8.47 down down correct
CMAXW.US CareMax Inc 20220318 0 2.03 2.03 2.03 2.03 22 2.03
CMBM.US Cambium Networks Corporation 20220318 0 25.49 26.12 24.691 25.71 140600 25.71 up up correct
CMCO.US Columbus McKinnon Corporation 20220318 0 43.73 44.09 42.345 44.02 149941 44.02 up up correct
CMCSA.US Comcast Corporation 20220318 0 46.31 46.97 45.94 46.91 35115800 46.91 up up correct
CMCT.US CIM Commercial Trust Corporation 20220318 0 7.84 8.09 7.64 7.81 113310 7.81 down down correct
CMCTP.US CIM Commercial Trust Corporation 20220318 0 24.87 24.87 24.87 24.87 0 24.87
CME.US CME Group Inc 20220318 0 249.09 251.24 246.52 249.6 2863000 249.6 up down incorrect
CMLS.US Cumulus Media Inc 20220318 0 10.25 10.91 9.6 9.84 71300 9.84 down down correct
CMMB.US Chemomab Therapeutics Ltd 20220318 0 4.27 4.56 4.19 4.48 35709 4.48 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20220318 0 3.07 3.25 3.03 3.15 19186 3.15 up up correct
CMPR.US Cimpress plc 20220318 0 65.47 66.69 64.72 66.63 99398 66.63 up down incorrect
CMPS.US COMPASS Pathways plc 20220318 0 12.24 13.65 12.1 13.55 342648 13.55 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220318 0 1.42 1.53 1.25 1.3 793855 1.3 down down correct
CMRX.US Chimerix Inc 20220318 0 5.03 5.36 4.98 5.3 2004782 5.3 up up correct
CMTL.US Comtech Telecommunications Corp 20220318 0 16.36 16.75 16.33 16.54 238500 16.54 up up correct
CNCE.US Concert Pharmaceuticals Inc 20220318 0 3.11 3.56 3.11 3.56 197807 3.56 up up correct
CNDT.US Conduent Incorporated 20220318 0 4.62 4.74 4.56 4.72 2256401 4.72 up up correct
CNET.US ZW Data Action Technologies Inc 20220318 0 0.6989 0.96 0.6801 0.85 1078118 0.85 up up correct
CNEY.US CN Energy Group. Inc 20220318 0 1.94 1.94 1.6 1.6 46000 1.6 down down correct
CNFR.US Conifer Holdings Inc 20220318 0 2.49 2.49 2.49 2.49 2281 2.49
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220318 0 24.05 24.05 24.05 24.05 0 24.05
CNNB.US Cincinnati Bancorp Inc 20220318 0 15.6 15.6 15.6 15.6 774 15.6
CNOB.US ConnectOne Bancorp Inc 20220318 0 33.54 33.54 32.2 32.53 305300 32.53 down down correct
CNOBP.US ConnectOne Bancorp Inc 20220318 0 23.98 23.98 23.98 23.98 206 23.98
CNRLX.US CNRLX 20220318 0 12.3 12.3 12.3 12.3 0 12.3
CNROX.US CNROX 20220318 0 9.58 9.58 9.58 9.58 0 9.58
CNSL.US Consolidated Communications Holdings Inc 20220318 0 5.44 5.67 5.41 5.53 699377 5.53 up up correct
CNSP.US CNS Pharmaceuticals Inc 20220318 0 0.385 0.39 0.315 0.33 1911800 0.33 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220318 0 8.83 9.15 8.6 9 136128 9 up up correct
CNTB.US Connect Biopharma Holdings Limited 20220318 0 3.21 4.95 2.96 4.95 278703 4.95 up down incorrect
CNTG.US Centogene N.V 20220318 0 4 4.12 3.98 4.11 6165 4.11 up up correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220318 0 10.05 10.05 10.05 10.05 101 10.05
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20220318 0 10.15 10.15 10.15 10.15 0 10.15
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20220318 0 0.3 0.3 0.3 0.3 806 0.3
CNTX.US Context Therapeutics Inc. Common Stock 20220318 0 1.88 2.19 1.88 2.1 508968 2.1 up up correct
CNTY.US Century Casinos Inc 20220318 0 12.7 13.53 12.465 13.45 398459 13.45 up up correct
CNXC.US Concentrix Corporation 20220318 0 200.95 203.93 199.39 203.16 559788 203.16 up up correct
CNXN.US PC Connection Inc 20220318 0 52.42 52.9 52.15 52.75 64102 52.75 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20220318 0 8.82 9.2 8.76 8.8 690200 8.8 down down correct
COCP.US Cocrystal Pharma Inc 20220318 0 0.55 0.57 0.53 0.57 281700 0.57 up down incorrect
CODA.US Coda Octopus Group Inc 20220318 0 6.39 6.94 6.197 6.78 64800 6.78 up down incorrect
CODX.US Co 20220318 0 6.48 6.7 6.41 6.55 579400 6.55 up up correct
COF.US PN 20220318 0 19.8714 20.18 19.8714 20.18 61445 20.18 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20220318 0 25.24 25.35 25.13 25.35 2300 25.35 up down incorrect
COGT.US Cogent Biosciences Inc 20220318 0 6.2 6.85 6.085 6.82 230408 6.82 up up correct
COHR.US Coherent Inc 20220318 0 264.04 267.6 262.96 266.19 337028 266.19 up up correct
COHU.US Cohu Inc 20220318 0 30.2 32.22 30.2 32.13 644100 32.13 up up correct
COIN.US Coinbase Global Inc 20220318 0 175.03 186.69 175 185.94 4617396 185.94 up up correct
COKE.US Coca 20220318 0 495.16 517.29 483.35 513.11 126600 513.11 up down incorrect
COLB.US Columbia Banking System Inc 20220318 0 33.97 34.42 32.96 33.83 1516914 33.83 down down correct
COLI.US Colicity Inc 20220318 0 9.745 9.76 9.743 9.76 19300 9.76 up down incorrect
COLIU.US Colicity Inc 20220318 0 9.8 9.82 9.8 9.82 6100 9.82 up up correct
COLIW.US Colicity Inc 20220318 0 0.3906 0.3906 0.3906 0.3906 357 0.3906
COLL.US Collegium Pharmaceutical Inc 20220318 0 19.35 19.83 19.09 19.33 418367 19.33 down down correct
COLM.US Columbia Sportswear Company 20220318 0 93.27 93.82 92.675 93.65 443547 93.65 up up correct
COMM.US CommScope Holding Company Inc 20220318 0 8.07 8.68 8.07 8.66 7483563 8.66 up up correct
COMS.US COMSovereign Holding Corp 20220318 0 0.646 0.67 0.59 0.66 384200 0.66 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220318 0 16.75 16.75 16.731 16.75 2800 16.75
COMSW.US COMSovereign Holding Corp 20220318 0 0.2701 0.2701 0.2701 0.2701 1805 0.2701
CONE.US CyrusOne Inc 20220318 0 90.37 90.45 90.21 90.25 3041400 90.25 down up incorrect
CONN.US Conn's Inc 20220318 0 19.38 20.1 19.3 19.86 938162 19.86 up up correct
CONX.US CONX Corp 20220318 0 9.83 9.84 9.82 9.84 9409 9.84 up up correct
CONXU.US CONX Corp 20220318 0 9.915 9.93 9.915 9.93 901 9.93 up up correct
CONXW.US CONX Corp 20220318 0 0.4 0.4152 0.4 0.4152 22834 0.4152 up up correct
COOLU.US Corner Growth Acquisition Corp 20220318 0 9.88 9.88 9.88 9.88 2 9.88
COOLW.US Corner Growth Acquisition Corp 20220318 0 0.26 0.26 0.26 0.26 0 0.26
COOP.US Mr. Cooper Group Inc 20220318 0 47.42 47.59 46.95 47.43 1460534 47.43 up up correct
CORT.US Corcept Therapeutics Incorporated 20220318 0 24.38 25 24.25 24.97 2078400 24.97 up up correct
COST.US Costco Wholesale Corporation 20220318 0 552.96 562.55 549.51 561.35 3595100 561.35 up up correct
COUP.US Coupa Software Incorporated 20220318 0 81.92 93.73 81.92 90.66 6272300 90.66 up up correct
COVA.US COVA Acquisition Corp 20220318 0 9.77 9.78 9.77 9.78 140100 9.78 up up correct
COVAU.US COVA Acquisition Corp 20220318 0 9.845 9.85 9.84 9.84 900 9.84 down down correct
COVAW.US COVA Acquisition Corp 20220318 0 0.1989 0.1989 0.1989 0.1989 7 0.1989
COWN.US Cowen Inc 20220318 0 26.97 27.57 26.69 27.43 418200 27.43 up up correct
COWNL.US Cowen Group Inc 20220318 0 26.07 26.07 26.07 26.07 763 26.07
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220318 0 9.69 10.18 9.69 10.18 3995 10.18 up up correct
CPAR.US Catalyst Partners Acquisition Corp 20220318 0 9.735 9.735 9.735 9.735 554 9.735
CPARU.US Catalyst Partners Acquisition Corp 20220318 0 9.819 9.819 9.819 9.819 10 9.819
CPARW.US Catalyst Partners Acquisition Corp 20220318 0 0.5021 0.5021 0.41 0.41 802 0.41 down down correct
CPHC.US Canterbury Park Holding Corporation 20220318 0 19.55 19.98 19.2538 19.26 7344 19.26 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20220318 0 2.74 2.86 2.65 2.75 16000 2.75 up up correct
CPLP.US Capital Product Partners L.P 20220318 0 15.38 15.38 14.9372 15.18 45086 15.18 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220318 0 1.41 1.4898 1.38 1.42 536868 1.42 up up correct
CPRDX.US CPRDX 20220318 0 12.28 12.28 12.28 12.28 0 12.28
CPREX.US CPREX 20220318 0 12.29 12.29 12.29 12.29 0 12.29
CPRSX.US CPRSX 20220318 0 12.29 12.29 12.29 12.29 0 12.29
CPRT.US Copart Inc 20220318 0 127.14 129.93 125.58 129.24 2286800 129.24 up up correct
CPRTX.US CPRTX 20220318 0 12.27 12.27 12.27 12.27 0 12.27
CPRX.US Catalyst Pharmaceuticals Inc 20220318 0 7.42 7.77 7.34 7.62 2268200 7.62 up up correct
CPSH.US CPS Technologies Corporation 20220318 0 3.8 3.88 3.63 3.74 165700 3.74 down down correct
CPSI.US Computer Programs and Systems Inc 20220318 0 33.85 34.02 33.1 33.13 243000 33.13 down down correct
CPSS.US Consumer Portfolio Services Inc 20220318 0 10.67 11.19 10.45 11.14 112000 11.14 up up correct
CPTAG.US Capitala Finance Corp 20220318 0 25.12 25.13 25.0503 25.1286 3552 25.1286 up up correct
CPTAL.US Capitala Finance Corp 20220318 0 25.01 25.181 25.01 25.0601 4541 25.0601 up up correct
CPUH.US UN 20220318 0 9.87 9.89 9.87 9.89 3022 9.89 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220318 0 20.21 20.21 19.763 19.96 39900 19.96 down down correct
CRAI.US CRA International Inc 20220318 0 90.75 92.67 90.565 91.46 37310 91.46 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220318 0 0.4358 0.4599 0.3301 0.3301 1749636 0.3301 down down correct
CRBU.US Caribou Biosciences Inc 20220318 0 9.44 10.78 9.44 9.77 4451482 9.77 up up correct
CRCT.US Cricut Inc 20220318 0 11.36 12.94 11.36 12.69 669246 12.69 up up correct
CRDF.US Cardiff Oncology Inc 20220318 0 2.62 2.7 2.57 2.57 759100 2.57 down up incorrect
CRDFX.US CRDFX 20220318 0 23.62 23.62 23.62 23.62 0 23.62
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220318 0 23.62 23.62 23.62 23.62 0 23.62
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220318 0 1.56 1.6275 1.5 1.53 220141 1.53 down down correct
CRDLX.US CRDLX 20220318 0 23.61 23.61 23.61 23.61 0 23.61
CRDTX.US Griffin Inst Access Credit Fund CL A 20220318 0 23.62 23.62 23.62 23.62 0 23.62
CRECU.US Crescera Capital Acquisition Corp Unit 20220318 0 10.04 10.04 10.04 10.04 0 10.04
CREDX.US CREDX 20220318 0 9.44 9.44 9.44 9.44 0 9.44
CREG.US China Recycling Energy Corporation 20220318 0 6.36 6.77 6.2101 6.59 15463 6.59 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220318 0 0.375 0.375 0.32 0.32 5907 0.32 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220318 0 7.78 7.88 7.6437 7.76 190387 7.76 down down correct
CREX.US Creative Realities Inc 20220318 0 0.88 0.9 0.84 0.84 328383 0.84 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20220318 0 0.1037 0.1037 0.0998 0.0998 189 0.0998 down up incorrect
CRIS.US Curis Inc 20220318 0 2.8 2.9 2.74 2.78 14395500 2.78 down down correct
CRKN.US Crown ElectroKinetics Corp 20220318 0 1.56 1.68 1.55 1.68 42246 1.68 up up correct
CRMD.US CorMedix Inc 20220318 0 5.01 5.2411 4.93 5.21 386810 5.21 up up correct
CRMT.US America's Car 20220318 0 92.58 92.58 90.25 90.81 140600 90.81 down down correct
CRNC.US Cerence Inc 20220318 0 36.11 37.41 36.01 36.28 1584181 36.28 up up correct
CRNT.US Ceragon Networks Ltd 20220318 0 2.07 2.18 2.07 2.18 378900 2.18 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20220318 0 19.39 20.09 19.19 19.84 610922 19.84 up down incorrect
CRON.US Cronos Group Inc 20220318 0 3.46 3.665 3.44 3.61 1937074 3.61 up up correct
CROX.US Crocs Inc 20220318 0 79.42 83.54 78.75 83.12 2551900 83.12 up down incorrect
CRSP.US CRISPR Therapeutics AG 20220318 0 66.81 70.94 66.62 67.89 6620404 67.89 up up correct
CRSR.US Corsair Gaming Inc 20220318 0 20.46 21.24 20.46 21.1 1002423 21.1 up up correct
CRTD.US Creatd Inc 20220318 0 1.21 1.31 1.18 1.2 1580763 1.2 down down correct
CRTDW.US Creatd Inc 20220318 0 0.38 0.38 0.38 0.38 4 0.38
CRTO.US Criteo S.A 20220318 0 27.91 28.3199 27.4 27.52 497519 27.52 down up incorrect
CRTX.US Cortexyme Inc 20220318 0 5.99 6.35 5.82 6.25 681900 6.25 up up correct
CRUS.US Cirrus Logic Inc 20220318 0 81.72 84.09 81.43 83.77 668500 83.77 up up correct
CRVL.US CorVel Corporation 20220318 0 170.5 172.37 169.6 172.3 66742 172.3 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20220318 0 1.74 1.8525 1.69 1.76 555055 1.76 up up correct
CRWD.US CrowdStrike Holdings Inc 20220318 0 201.6 209.675 200.75 208.06 6595100 208.06 up up correct
CRWS.US Crown Crafts Inc 20220318 0 6.5 6.56 6.5 6.56 10400 6.56 up up correct
CRXT.US Clarus Therapeutics Holdings Inc 20220318 0 0.759 0.79 0.7405 0.77 173591 0.77 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220318 0 0.1281 0.245 0.1281 0.1406 245897 0.1406 up down incorrect
CRZN.US Corazon Capital V838 Monoceros Corp 20220318 0 9.74 9.74 9.74 9.74 0 9.74
CRZNU.US Corazon Capital V838 Monoceros Corp 20220318 0 9.86 9.86 9.86 9.86 0 9.86
CRZNW.US Corazon Capital V838 Monoceros Corp 20220318 0 0.38 0.38 0.38 0.38 6 0.38
CSBR.US Champions Oncology Inc 20220318 0 8.62 8.6643 8.22 8.48 5957 8.48 down down correct
CSCO.US Cisco Systems Inc 20220318 0 56.03 56.42 55.54 55.97 51800000 55.97 down up incorrect
CSCW.US Color Star Technology Co. Ltd 20220318 0 0.2456 0.275 0.2366 0.2665 29389879 0.2665 up up correct
CSGP.US CoStar Group Inc 20220318 0 61.77 65.59 61.77 65.21 5629200 65.21 up up correct
CSGS.US CSG Systems International Inc 20220318 0 64.52 64.52 63.21 63.62 490229 63.62 down down correct
CSII.US Cardiovascular Systems Inc 20220318 0 21.25 21.69 20.73 20.74 537600 20.74 down down correct
CSIQ.US Canadian Solar Inc 20220318 0 33.68 35.38 33.47 35.08 2011780 35.08 up up correct
CSPI.US CSP Inc 20220318 0 7.19 7.45 7.19 7.26 14307 7.26 up up correct
CSQ.US Calamos Strategic Total Return Fund 20220318 0 16.8 17.03 16.663 17.03 358274 17.03 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220318 0 9.11 9.8 8.88 9.47 57400 9.47 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220318 0 25.5 25.5 25.5 25.5 25 25.5
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220318 0 24.9 25.1 24.9 25.1 5443 25.1 up up correct
CSTE.US Caesarstone Ltd 20220318 0 11.44 11.66 11.19 11.53 111600 11.53 up up correct
CSTL.US Castle Biosciences Inc 20220318 0 43.39 46.5 42.97 45.12 203500 45.12 up up correct
CSTR.US Capstar Financial Holdings Inc 20220318 0 21.37 21.49 20.93 21.46 110231 21.46 up up correct
CSWC.US Capital Southwest Corporation 20220318 0 23.53 23.86 23.38 23.56 375500 23.56 up down incorrect
CSWI.US CSW Industrials Inc 20220318 0 118.565 118.93 116.06 117.5 63132 117.5 down down correct
CSX.US CSX Corporation 20220318 0 36.26 36.35 35.94 36.31 23017587 36.31 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20220318 0 9.795 9.795 9.785 9.785 67300 9.785 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20220318 0 9.9179 9.9179 9.9179 9.9179 150 9.9179
CTAQW.US Carney Technology Acquisition Corp. II 20220318 0 0.375 0.375 0.375 0.375 1000 0.375
CTAS.US Cintas Corporation 20220318 0 395.04 402.64 392.12 400.37 656900 400.37 up up correct
CTBI.US Community Trust Bancorp Inc 20220318 0 42 42 41.01 41.53 185363 41.53 down up incorrect
CTG.US Computer Task Group Incorporated 20220318 0 9.14 9.2657 8.85 9.12 29374 9.12 down down correct
CTHR.US Charles & Colvard Ltd 20220318 0 1.79 1.81 1.73 1.75 80809 1.75 down down correct
CTIB.US Yunhong CTI Ltd 20220318 0 1.04 1.1 0.9699 1.09 47519 1.09 up up correct
CTIC.US CTI BioPharma Corp 20220318 0 4.15 4.34 4.1 4.18 2672720 4.18 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220318 0 12 12.61 11.9 12.19 11893840 12.19 up down incorrect
CTLP.US Cantaloupe Inc 20220318 0 7.04 7.45 7.04 7.26 356300 7.26 up up correct
CTMX.US CytomX Therapeutics Inc 20220318 0 3.39 3.565 3.19 3.21 4314962 3.21 down down correct
CTRE.US CareTrust REIT Inc 20220318 0 18.27 18.64 18.26 18.6 1429211 18.6 up up correct
CTRM.US Castor Maritime Inc 20220318 0 1.69 1.72 1.64 1.7 1169800 1.7 up up correct
CTRN.US Citi Trends Inc 20220318 0 36.28 39.615 36.01 38.84 1114931 38.84 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20220318 0 90.42 91.79 89.31 91.72 4142420 91.72 up up correct
CTSO.US Cytosorbents Corporation 20220318 0 3.22 3.39 3.22 3.33 222851 3.33 up up correct
CTXR.US Citius Pharmaceuticals Inc 20220318 0 1.67 1.7423 1.66 1.66 2445707 1.66 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20220318 0 0.5 0.5038 0.4899 0.4899 3298 0.4899 down down correct
CTXS.US Citrix Systems Inc 20220318 0 101.02 101.11 100 100.74 4963681 100.74 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220318 0 4.93 5.04 4.927 5 15533 5 up up correct
CUE.US Cue Biopharma Inc 20220318 0 5.43 5.99 5.325 5.58 2461100 5.58 up up correct
CUEN.US Cuentas Inc 20220318 0 1.63 2.44 1.63 1.73 16110428 1.73 up up correct
CUENW.US Cuentas Inc 20220318 0 0.4299 0.5 0.2452 0.3451 99666 0.3451 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20220318 0 12 12 11.82 11.97 1100 11.97 down down correct
CURI.US CuriosityStream Inc 20220318 0 3.57 3.92 3.56 3.88 490215 3.88 up down incorrect
CURIW.US CuriosityStream Inc 20220318 0 0.5969 0.5969 0.4801 0.543 33922 0.543 down down correct
CUTR.US Cutera Inc 20220318 0 46.21 47.6 46.17 47.07 285651 47.07 up down incorrect
CVAC.US CureVac N.V 20220318 0 18.62 20.49 18.4 19.92 1001518 19.92 up down incorrect
CVBF.US CVB Financial Corp 20220318 0 23.61 23.61 22.88 22.88 5615500 22.88 down down correct
CVCO.US Cavco Industries Inc 20220318 0 288.47 290.275 283.175 285.53 88447 285.53 down down correct
CVCY.US Central Valley Community Bancorp 20220318 0 23.07 23.75 22.96 23.47 70600 23.47 up up correct
CVET.US Covetrus Inc 20220318 0 16.77 17.23 16.45 16.85 1234800 16.85 up up correct
CVGI.US Commercial Vehicle Group Inc 20220318 0 8.36 8.43 8.15 8.39 170539 8.39 up up correct
CVGW.US Calavo Growers Inc 20220318 0 35.04 36.72 34.44 34.65 706000 34.65 down down correct
CVLG.US Covenant Logistics Group Inc 20220318 0 23.83 24.455 23.31 24.14 140742 24.14 up up correct
CVLT.US Commvault Systems Inc 20220318 0 65.28 66.39 64.37 66.28 1772400 66.28 up up correct
CVLY.US Codorus Valley Bancorp Inc 20220318 0 22.86 22.88 22.4 22.57 51537 22.57 down down correct
CVRX.US CVRx Inc. Common Stock 20220318 0 6.4 6.665 5.8999 6 450348 6 down down correct
CVV.US CVD Equipment Corporation 20220318 0 4.1004 4.36 4.1004 4.3 29008 4.3 up up correct
CWBC.US Community West Bancshares 20220318 0 14.1 14.35 13.92 14 56700 14 down up incorrect
CWBR.US CohBar Inc 20220318 0 0.272 0.3 0.272 0.292 788400 0.292 up up correct
CWCO.US Consolidated Water Co. Ltd 20220318 0 10.35 10.38 9.74 9.74 795600 9.74 down down correct
CWST.US Casella Waste Systems Inc 20220318 0 86.54 87.54 85.3 87.07 812100 87.07 up up correct
CXDC.US China XD Plastics Company Limited 20220318 0 0.0107 0.0107 0.0107 0.0107 1700 0.0107
CXDO.US Crexendo Inc 20220318 0 3.96 4.1292 3.96 4.11 9359 4.11 up up correct
CYAD.US Celyad Oncology SA 20220318 0 2.31 2.4 2.25 2.38 5414 2.38 up up correct
CYAN.US Cyanotech Corporation 20220318 0 3.21 3.21 3.145 3.16 16916 3.16 down up incorrect
CYBE.US CyberOptics Corporation 20220318 0 37.57 38.77 37.05 38.67 27792 38.67 up up correct
CYBR.US CyberArk Software Ltd 20220318 0 151.22 158.7 150.16 157 657254 157 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20220318 0 3.09 3.29 2.96 3.06 47600 3.06 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20220318 0 6.25 6.25 6.25 6.25 0 6.25
CYCN.US Cyclerion Therapeutics Inc 20220318 0 1.01 1.135 1 1.07 63100 1.07 up down incorrect
CYPS.US Cyclo3pss Corporation 20220318 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20220318 0 5.86 6.75 5.86 6.34 2034740 6.34 up up correct
CYRX.US Cryoport Inc 20220318 0 31.84 34.19 31.84 33.66 839458 33.66 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220318 0 4.32 5.04 4.32 4.34 786588 4.34 up up correct
CYTH.US Cyclo Therapeutics Inc 20220318 0 2.82 2.98 2.71 2.81 76761 2.81 down down correct
CYTHW.US Cyclo Therapeutics Inc 20220318 0 1.57 1.57 1.57 1.57 0 1.57
CYTK.US Cytokinetics Incorporated 20220318 0 37.59 38.34 36.63 37.32 1663806 37.32 down down correct
CYTO.US Auris Medical Holding Ltd 20220318 0 0.9155 0.99 0.86 0.947 1085049 0.947 up up correct
CYXT.US Cyxtera Technologies Inc 20220318 0 11.31 11.82 11.31 11.41 610164 11.41 up up correct
CZNC.US Citizens & Northern Corporation 20220318 0 24.76 24.79 24.18 24.69 57272 24.69 down down correct
CZR.US Caesars Entertainment Inc 20220318 0 79.25 80.885 78.56 80.83 2801772 80.83 up up correct
CZWI.US Citizens Community Bancorp Inc 20220318 0 15.07 15.6 15.01 15.6 15900 15.6 up up correct
DADA.US Dada Nexus Limited 20220318 0 8.81 10.285 8.74 9.53 3663758 9.53 up up correct
DAKT.US Daktronics Inc 20220318 0 4.04 4.17 4.04 4.1 287652 4.1 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20220318 0 7.04 7.04 7 7.02 6678 7.02 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220318 0 9.68 9.68 9.68 9.68 1825 9.68
DARE.US Daré Bioscience Inc 20220318 0 1.55 1.619 1.55 1.57 1143200 1.57 up up correct
DATS.US DatChat Inc. Common Stock 20220318 0 1.6 1.74 1.6 1.71 1039447 1.71 up up correct
DATSW.US DatChat Inc. Series A Warrant 20220318 0 0.7798 0.7798 0.7798 0.7798 302 0.7798
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220318 0 11.1 11.59 10.71 10.93 1139624 10.93 down down correct
DBGI.US Digital Brands Group Inc 20220318 0 1.63 1.929 1.625 1.77 1313400 1.77 up up correct
DBGIW.US Digital Brands Group Inc 20220318 0 0.3003 0.3003 0.3003 0.3003 58 0.3003
DBTX.US Decibel Therapeutics Inc 20220318 0 2.95 3.158 2.95 3.1 29100 3.1 up down incorrect
DBVT.US DBV Technologies S.A 20220318 0 1.5 1.7 1.47 1.68 192076 1.68 up up correct
DBX.US Dropbox Inc 20220318 0 21.93 23.13 21.9 23.04 5557800 23.04 up down incorrect
DCBO.US Docebo Inc 20220318 0 47.31 49.82 47.195 49.05 54561 49.05 up up correct
DCGO.US DocGo Inc 20220318 0 8.4 9.22 8.4 9.17 1368000 9.17 up down incorrect
DCGOW.US DocGo Inc 20220318 0 2 2.19 2 2.16 16500 2.16 up up correct
DCOM.US Dime Community Bancshares Inc 20220318 0 34.27 34.53 33.67 34.45 432531 34.45 up up correct
DCOMP.US Dime Community Bancshares Inc 20220318 0 23.95 23.95 23.79 23.82 22300 23.82 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20220318 0 8.68 9.27 8.68 9.12 5097600 9.12 up up correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220318 0 9.86 9.879 9.86 9.87 3500 9.87 up up correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20220318 0 10.164 10.164 10.164 10.164 0 10.164
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220318 0 0.4584 0.4699 0.4542 0.4542 7218 0.4542 down down correct
DCT.US Duck Creek Technologies Inc 20220318 0 20.26 21.7 20.1932 21.63 1873552 21.63 up up correct
DCTH.US Delcath Systems Inc 20220318 0 5.87 6.35 5.87 6 30058 6 up up correct
DDOG.US Datadog Inc 20220318 0 136.44 147.945 135.76 145.76 4945930 145.76 up up correct
DENN.US Denny's Corporation 20220318 0 14.4 14.57 14.3 14.46 511700 14.46 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20220318 0 0.26 0.27 0.2502 0.269 591387 0.269 up up correct
DFH.US Dream Finders Homes Inc 20220318 0 22.9 23.045 21.91 22.24 507400 22.24 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220318 0 2.66 3.043 2.63 2.85 118700 2.85 up down incorrect
DGICA.US Donegal Group Inc 20220318 0 13.5 13.5 13.4 13.47 100949 13.47 down down correct
DGICB.US Donegal Group Inc 20220318 0 13.57 13.92 13.57 13.57 240 13.3029
DGII.US Digi International Inc 20220318 0 20.63 20.73 20.31 20.35 448527 20.35 down down correct
DGLY.US Digital Ally Inc 20220318 0 1.03 1.08 1.03 1.07 303600 1.07 up down incorrect
DGNU.US Dragoneer Growth Opportunities Corp. III 20220318 0 9.75 9.77 9.75 9.76 4875 9.76 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20220318 0 23.3 25.02 23.3 24.85 902106 24.85 up down incorrect
DHACU.US Digital Health Acquisition Corp. Unit 20220318 0 10.1501 10.1501 10.1501 10.1501 0 10.1501
DHBC.US DHB Capital Corp 20220318 0 9.73 9.76 9.73 9.76 26600 9.76 up up correct
DHBCU.US DHB Capital Corp 20220318 0 9.8 9.87 9.795 9.85 28600 9.85 up up correct
DHBCW.US DHB Capital Corp 20220318 0 0.2401 0.29 0.24 0.29 5706 0.29 up down incorrect
DHC.US Diversified Healthcare Trust 20220318 0 3.09 3.09 2.89 2.92 4178300 2.92 down down correct
DHCA.US DHC Acquisition Corp 20220318 0 9.75 9.75 9.75 9.75 0 9.75
DHCAU.US DHC Acquisition Corp 20220318 0 9.8 9.8 9.8 9.8 2 9.8
DHCAW.US DHC Acquisition Corp 20220318 0 0.1707 0.1995 0.17 0.1879 33443 0.1879 up up correct
DHCNI.US DHCNI 20220318 0 18.4 18.5 18.3 18.4 60100 18.4
DHCNL.US Diversified Healthcare Trust 20220318 0 20 20.08 19.77 19.85 16608 19.85 down down correct
DHHC.US DiamondHead Holdings Corp 20220318 0 9.775 9.775 9.775 9.775 0 9.775
DHHCU.US DiamondHead Holdings Corp 20220318 0 9.845 9.845 9.845 9.845 0 9.845
DHHCW.US DiamondHead Holdings Corp 20220318 0 0.32 0.32 0.32 0.32 8 0.32
DHIL.US Diamond Hill Investment Group Inc 20220318 0 188.06 188.13 186.39 186.39 15766 186.39 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20220318 0 7.91 8.87 7.91 8.74 687638 8.74 up up correct
DICE.US Dice Molecules Holdings LLC 20220318 0 20.6 20.61 19.07 19.49 603300 19.49 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20220318 0 9.78 9.78 9.78 9.78 0 9.78
DILAU.US DILA Capital Acquisition Corp. Unit 20220318 0 10.01 10.01 10.01 10.01 0 10.01
DILAW.US DILA Capital Acquisition Corp. Warrant 20220318 0 0.2599 0.26 0.2599 0.26 408 0.26 up up correct
DIOD.US Diodes Incorporated 20220318 0 88.73 91.87 88.32 91.56 313314 91.56 up up correct
DISA.US Disruptive Acquisition Corporation I 20220318 0 9.72 9.8 9.72 9.8 10700 9.8 up down incorrect
DISAU.US Disruptive Acquisition Corporation I 20220318 0 9.78 9.78 9.78 9.78 242 9.78
DISAW.US Disruptive Acquisition Corporation I 20220318 0 0.3069 0.3069 0.3069 0.3069 657 0.3069
DISCA.US Discovery Inc 20220318 0 25.54 26.35 25.35 26.26 6938030 26.26 up up correct
DISCB.US Discovery Inc 20220318 0 26.9003 28.04 26.9003 27.25 1145 27.25 up up correct
DISCK.US Discovery Inc 20220318 0 25.5 26.4 25.35 26.33 5784866 26.33 up up correct
DISH.US DISH Network Corporation 20220318 0 31.16 31.72 30.94 31.65 2961800 31.65 up up correct
DJCO.US Daily Journal Corporation 20220318 0 299.12 310 299.12 308 6300 308 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220318 0 10.15 10.15 10.15 10.15 0 10.15
DKDCU.US Data Knights Acquisition Corp 20220318 0 10.3 10.3 10.3 10.3 0 10.3
DKDCW.US Data Knights Acquisition Corp. Warrant 20220318 0 0.18 0.18 0.1696 0.18 507 0.18
DKNG.US DraftKings Inc 20220318 0 18.55 19.88 18.54 19.62 21488600 19.62 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20220318 0 9.79 9.79 9.79 9.79 50 9.79
DLCAU.US Deep Lake Capital Acquisition Corp 20220318 0 9.86 9.86 9.86 9.86 300 9.86
DLCAW.US Deep Lake Capital Acquisition Corp 20220318 0 0.19 0.2257 0.19 0.2257 4936 0.2257 up up correct
DLHC.US DLH Holdings Corp 20220318 0 17.96 18.15 17.58 17.58 25097 17.58 down down correct
DLO.US DLocal Limited Class A Common Shares 20220318 0 33.99 35.95 33.44 34.82 2048651 34.82 up up correct
DLPN.US Dolphin Entertainment Inc 20220318 0 3.79 4.37 3.79 4.32 201500 4.32 up down incorrect
DLTH.US Duluth Holdings Inc 20220318 0 13.3 13.715 13.22 13.7 128020 13.7 up up correct
DLTR.US Dollar Tree Inc 20220318 0 154.06 157.8 152.84 157.17 2164583 157.17 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20220318 0 2.59 2.76 2.59 2.74 37110 2.74 up up correct
DMLP.US Dorchester Minerals L.P 20220318 0 23.99 24.32 23.515 23.83 140643 23.83 down down correct
DMRC.US Digimarc Corporation 20220318 0 26.09 27.61 26.09 26.5 183600 26.5 up up correct
DMTK.US DermTech Inc 20220318 0 13.54 14.34 13.4202 14.08 1446700 14.08 up up correct
DMYS.US UN 20220318 0 10.07 10.1 10.05 10.1 6460 10.1 up up correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220318 0 9.92 10.1 9.87 9.88 9222 9.88 down up incorrect
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220318 0 9.69 9.7 9.6701 9.68 6849 9.68 down down correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220318 0 9.89 9.9 9.86 9.9 8439 9.9 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220318 0 9.695 9.7 9.691 9.7 4200 9.7 up up correct
DNAY.US Codex DNA Inc. Common Stock 20220318 0 9.76 10.9089 8.98 10.36 798943 10.36 up up correct
DNLI.US Denali Therapeutics Inc 20220318 0 33.22 35.44 32.28 35.13 1566200 35.13 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20220318 0 14.48 14.77 14.39 14.39 9698115 14.39 down down correct
DOCU.US DocuSign Inc 20220318 0 88.28 96.97 88.27 95.51 11796900 95.51 up down incorrect
DOGZ.US Dogness (International) Corporation 20220318 0 4.85 5.04 4.66 4.74 653800 4.74 down down correct
DOMO.US Domo Inc 20220318 0 47.98 49.89 47.705 48.12 487220 48.12 up up correct
DOOO.US BRP Inc 20220318 0 69.53 72.73 69.3 72.57 93264 72.57 up up correct
DORM.US Dorman Products Inc 20220318 0 99.14 99.96 97.27 99.9 157854 99.9 up down incorrect
DOX.US Amdocs Limited 20220318 0 80.89 81.72 80.16 81.69 1166040 81.69 up up correct
DOYU.US DouYu International Holdings Limited 20220318 0 1.98 2.33 1.98 2.32 4630845 2.32 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20220318 0 10.03 10.03 10.03 10.03 28 10.03
DPRO.US Draganfly Inc. Common Shares 20220318 0 1.62 1.7 1.5401 1.7 276856 1.7 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220318 0 9.885 9.885 9.885 9.885 2100 9.885
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20220318 0 9.93 9.93 9.93 9.93 0 9.93
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220318 0 0.3989 0.3989 0.3989 0.3989 107 0.3989
DRIO.US DarioHealth Corp 20220318 0 6.94 7.24 6.9 7.05 234513 7.05 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220318 0 1.11 1.12 0.9658 1 62263 1 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20220318 0 0.19 0.2149 0.19 0.2149 231 0.2149 up up correct
DRRX.US DURECT Corporation 20220318 0 0.67 0.72 0.67 0.7 1268300 0.7 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20220318 0 1.57 1.605 1.5 1.56 47343 1.56 down down correct
DRVN.US Driven Brands Holdings Inc 20220318 0 28.38 29.04 28.22 28.42 530993 28.42 up up correct
DSAC.US Duddell Street Acquisition Corp 20220318 0 9.9237 9.925 9.91 9.91 286061 9.91 down down correct
DSACU.US Duddell Street Acquisition Corp 20220318 0 10.16 10.16 10.16 10.16 0 10.16
DSACW.US Duddell Street Acquisition Corp 20220318 0 0.6582 0.6665 0.6582 0.6665 609 0.6665 up up correct
DSEY.US Diversey Holdings Ltd 20220318 0 7.35 7.5512 7.29 7.5 1476739 7.5 up up correct
DSGN.US Design Therapeutics Inc 20220318 0 19.41 20.785 19 19.66 824274 19.66 up up correct
DSGX.US The Descartes Systems Group Inc 20220318 0 74.99 77.435 74.99 77.28 129224 77.28 up up correct
DSKE.US Daseke Inc 20220318 0 11.3 11.76 11.205 11.73 709015 11.73 up up correct
DSP.US Viant Technology Inc 20220318 0 6.66 7.24 6.56 6.92 328988 6.92 up down incorrect
DSWL.US Deswell Industries Inc 20220318 0 3.8 3.8 3.8 3.8 400 3.8
DTEA.US DAVIDsTEA Inc 20220318 0 2.82 2.94 2.79 2.9 17443 2.9 up up correct
DTIL.US Precision BioSciences Inc 20220318 0 3.33 3.57 3.26 3.35 3796000 3.35 up up correct
DTOC.US Digital Transformation Opportunities Corp 20220318 0 9.71 9.71 9.71 9.71 94 9.71
DTOCU.US Digital Transformation Opportunities Corp 20220318 0 9.8 9.8 9.8 9.8 0 9.8
DTOCW.US Digital Transformation Opportunities Corp 20220318 0 0.33 0.3303 0.33 0.33 1156 0.33
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220318 0 10.01 10.01 10.01 10.01 0 10.01
DTRTU.US DTRT Health Acquisition Corp Unit 20220318 0 10.01 10.01 10.01 10.01 1 10.01
DTRTW.US DTRT Health Acquisition Corp. Warrant 20220318 0 0.2073 0.23 0.1656 0.23 5693 0.23 up up correct
DTSS.US Datasea Inc 20220318 0 2.44 2.59 2.44 2.58 124248 2.58 up down incorrect
DTST.US Data Storage Corporation 20220318 0 3.13 3.28 3.09 3.28 265090 3.28 up up correct
DTSTW.US Data Storage Corporation 20220318 0 0.6179 0.6179 0.6179 0.6179 5 0.6179
DUNE.US Dune Acquisition Corporation 20220318 0 9.93 9.935 9.93 9.93 7900 9.93
DUNEU.US Dune Acquisition Corporation 20220318 0 10.02 10.02 10.02 10.02 0 10.02
DUNEW.US Dune Acquisition Corporation 20220318 0 0.17 0.1849 0.17 0.1849 5052 0.1849 up up correct
DUO.US Fangdd Network Group Ltd 20220318 0 0.3789 0.47 0.341 0.36 10884134 0.36 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20220318 0 80.94 91.4003 79.55 88.68 779508 88.68 up up correct
DUOT.US Duos Technologies Group Inc 20220318 0 5.89 6.09 5.65 5.7 30453 5.7 down down correct
DVAX.US Dynavax Technologies Corporation 20220318 0 11.34 11.93 11.2 11.81 3740800 11.81 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220318 0 67 72.7799 65.84 71.47 3358107 71.47 up up correct
DWACU.US Digital World Acquisition Corp. Units 20220318 0 73.4899 81 73.4899 80.35 6720 80.35 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20220318 0 17 18.4298 16.35 18.27 463104 18.27 up up correct
DWSN.US Dawson Geophysical Company 20220318 0 2.32 2.35 2.32 2.35 50900 2.35 up up correct
DXCM.US DexCom Inc 20220318 0 455.29 469.43 450 468.05 1005600 468.05 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20220318 0 5.04 5.57 4.99 5.38 1692899 5.38 up down incorrect
DXPE.US DXP Enterprises Inc 20220318 0 31.26 31.26 30.38 30.72 106596 30.72 down down correct
DXYN.US The Dixie Group Inc 20220318 0 3.07 3.23 3.07 3.15 60153 3.15 up up correct
DYAI.US Dyadic International Inc 20220318 0 3.45 3.83 3.4 3.5 42300 3.5 up up correct
DYN.US Dyne Therapeutics Inc 20220318 0 9.1 9.96 8.835 9.47 424799 9.47 up up correct
DYNS.US Dynamics Special Purpose Corp 20220318 0 9.92 9.92 9.85 9.85 37709 9.85 down down correct
DYNT.US Dynatronics Corporation 20220318 0 0.73 0.74 0.7 0.72 17800 0.72 down down correct
DZSI.US DZS Inc 20220318 0 13.68 14.42 13.68 14.33 69346 14.33 up up correct
EA.US Electronic Arts Inc 20220318 0 124.27 126.48 123.39 126.28 2653400 126.28 up down incorrect
EACPU.US Edify Acquisition Corp 20220318 0 9.9 9.9 9.9 9.9 2300 9.9
EACPW.US Edify Acquisition Corp 20220318 0 0.18 0.18 0.18 0.18 21 0.18
EAR.US Eargo Inc 20220318 0 4.56 5.33 4.55 5.27 1327780 5.27 up up correct
EAST.US Eastside Distilling Inc 20220318 0 0.9188 0.9896 0.9002 0.955 64100 0.955 up up correct
EBAC.US European Biotech Acquisition Corp 20220318 0 9.72 9.72 9.72 9.72 0 9.72
EBACU.US European Biotech Acquisition Corp 20220318 0 9.81 9.82 9.81 9.82 2440 9.82 up up correct
EBAY.US eBay Inc 20220318 0 55.1 56.67 55.1 56.02 10588515 56.02 up up correct
EBAYL.US eBay Inc. NT 56 20220318 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20220318 0 22.01 22.01 21.55 21.64 1599721 21.64 down down correct
EBET.US Esports Technologies Inc 20220318 0 8.18 8.65 7.71 7.71 272200 7.71 down down correct
EBIX.US Ebix Inc 20220318 0 34.96 35.62 34.878 35.31 310425 35.31 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20220318 0 22.29 22.47 22.15 22.35 7252 22.35 up down incorrect
EBON.US Ebang International Holdings Inc 20220318 0 1.1 1.32 1.0901 1.31 2350888 1.31 up down incorrect
EBTC.US Enterprise Bancorp Inc 20220318 0 39.15 39.24 38.64 39.15 38386 39.15
ECOL.US US Ecology Inc 20220318 0 47.6 47.6 47.45 47.47 1073300 47.47 down down correct
ECOLW.US US Ecology Inc 20220318 0 4 4 4 4 1 4
ECOR.US electroCore Inc 20220318 0 0.57 0.607 0.5691 0.6055 358703 0.6055 up up correct
ECPG.US Encore Capital Group Inc 20220318 0 61.95 65.24 61.95 64.56 960800 64.56 up up correct
EDAP.US EDAP TMS S.A 20220318 0 7.53 7.6599 7.27 7.27 81752 7.27 down down correct
EDIT.US Editas Medicine Inc 20220318 0 16.91 18.55 16.9 18.36 4138479 18.36 up up correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220318 0 9.86 9.86 9.86 9.86 600 9.86
EDNCU.US Endurance Acquisition Corp Unit 20220318 0 9.92 9.92 9.92 9.92 0 9.92
EDNCW.US Endurance Acquisition Corp. Warrant 20220318 0 0.3516 0.3516 0.3284 0.3284 405 0.3284 down down correct
EDRY.US EuroDry Ltd 20220318 0 25 25.585 24.42 24.42 32776 24.42 down down correct
EDSA.US Edesa Biotech Inc 20220318 0 3.41 4.04 3.33 4.01 221800 4.01 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20220318 0 1.16 1.29 1.12 1.21 393432 1.21 up up correct
EDUC.US Educational Development Corporation 20220318 0 7.97 8.1 7.88 8.1 8700 8.1 up up correct
EEFT.US Euronet Worldwide Inc 20220318 0 124.57 128.9 123.01 128.61 511100 128.61 up up correct
EEIQ.US Elite Education Group International Limited 20220318 0 1.87 2.03 1.85 1.99 13235 1.99 up down incorrect
EFOI.US Energy Focus Inc 20220318 0 1.35 1.41 1.305 1.4 535798 1.4 up up correct
EFSC.US Enterprise Financial Services Corp 20220318 0 49.06 49.49 47.96 49.42 249627 49.42 up up correct
EFTR.US Effector Therapeutics Inc 20220318 0 4.21 5.08 4.11 5.08 46571 5.08 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20220318 0 0.3921 0.4001 0.3745 0.4001 6146 0.4001 up up correct
EGAN.US eGain Corporation 20220318 0 12.17 12.35 11.72 11.74 250500 11.74 down down correct
EGBN.US Eagle Bancorp Inc 20220318 0 58.79 59.51 57.6 59.44 406900 59.44 up up correct
EGLE.US Eagle Bulk Shipping Inc 20220318 0 60.66 62.37 60.16 62.31 637000 62.31 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20220318 0 2.65 2.9798 2.6301 2.92 318880 2.92 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20220318 0 50.17 51.285 48.88 49.24 345405 49.24 down down correct
EH.US EHang Holdings Limited 20220318 0 11.5 12.49 11.359 12.28 1065800 12.28 up up correct
EHTH.US eHealth Inc 20220318 0 12.53 13.26 12.53 13.24 691500 13.24 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20220318 0 7.89 8.09 7.38 7.92 3646472 7.92 up up correct
EIOAX.US EIOAX 20220318 0 9.46 9.46 9.46 9.46 0 9.46
EIOMX.US EIOMX 20220318 0 9.35 9.35 9.35 9.35 0 9.35
EJFA.US EJF Acquisition Corp 20220318 0 9.88 9.905 9.87 9.88 45700 9.88
EJFAU.US EJF Acquisition Corp 20220318 0 10.15 10.15 10.145 10.15 10700 10.15
EJFAW.US EJF Acquisition Corp 20220318 0 0.89 0.94 0.8404 0.94 88871 0.94 up down incorrect
EJH.US E 20220318 0 0.7 0.7848 0.7 0.77 3045896 0.77 up up correct
EKSO.US Ekso Bionics Holdings Inc 20220318 0 2.7 2.8661 2.7 2.86 61112 2.86 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20220318 0 3.36 3.4382 3.17 3.37 14319 3.37 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20220318 0 2.34 2.7187 2.34 2.43 83515 2.43 up up correct
ELMS.US Forum Merger III Corp 20220318 0 1.23 1.49 1.22 1.33 2663427 1.33 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20220318 0 0.28 0.298 0.22 0.298 76996 0.298 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20220318 0 0.4316 0.46 0.4307 0.4554 171203 0.4554 up up correct
ELSE.US Electro 20220318 0 5.44 5.44 5.15 5.41 2900 5.41 down up incorrect
ELTK.US Eltek Ltd 20220318 0 3.83 3.83 3.79 3.79 860 3.79 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20220318 0 8.64 9.97 8.09 9.91 134409 9.91 up up correct
ELYS.US Elys Game Technology Corp 20220318 0 2.77 2.9 2.47 2.5 390914 2.5 down down correct
EM.US Smart Share Global Limited 20220318 0 0.9797 1.43 0.97 1.32 543202 1.32 up up correct
EMBK.US Embark Technology Inc. Common Stock 20220318 0 4.42 5.87 4.42 5.34 2842000 5.34 up up correct
EMBKW.US Embark Technology Inc. Warrants 20220318 0 0.7 0.9491 0.7 0.8045 25753 0.8045 up up correct
EMCF.US Emclaire Financial Corp 20220318 0 26.39 26.5 25.25 25.25 28050 25.25 down down correct
EMKR.US EMCORE Corporation 20220318 0 3.8 3.92 3.79 3.83 528400 3.83 up down incorrect
EML.US The Eastern Company 20220318 0 23.99 24.34 23.5 23.89 6400 23.89 down down correct
ENCPU.US Energem Corp Unit 20220318 0 10.25 10.25 10.25 10.25 0 10.25
ENDP.US Endo International plc 20220318 0 2.38 2.455 2.33 2.41 5086965 2.41 up down incorrect
ENERU.US Accretion Acquisition Corp. Unit 20220318 0 10.1527 10.1527 10.1527 10.1527 0 10.1527
ENG.US ENGlobal Corporation 20220318 0 1.43 1.48 1.4 1.43 363100 1.43
ENJY.US Enjoy Technology Inc 20220318 0 3.55 3.74 3.36 3.7 158800 3.7 up up correct
ENJYW.US Enjoy Technology Inc 20220318 0 0.201 0.213 0.162 0.2 22500 0.2 down down correct
ENLV.US Enlivex Therapeutics Ltd 20220318 0 5.334 5.445 5.23 5.36 23700 5.36 up up correct
ENOB.US Enochian Biosciences Inc 20220318 0 7.76 8.43 7.715 8.43 208708 8.43 up down incorrect
ENPH.US Enphase Energy Inc 20220318 0 179.27 185.32 178.6877 184.52 3190428 184.52 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220318 0 1.14 1.27 1.1355 1.23 540995 1.23 up up correct
ENSG.US The Ensign Group Inc 20220318 0 87.97 88.1 86.26 87.02 387503 87.02 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20220318 0 69.43 71.905 67.95 70.54 282419 70.54 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220318 0 10.09 10.09 10.09 10.09 0 10.09
ENTG.US Entegris Inc 20220318 0 133.73 136.9 132.65 134.84 2217125 134.84 up up correct
ENTX.US Entera Bio Ltd 20220318 0 2.28 2.49 2.28 2.49 85760 2.49 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20220318 0 0.29 0.29 0.29 0.29 15 0.29
ENVB.US Enveric Biosciences Inc 20220318 0 0.3045 0.3065 0.2735 0.2735 2482940 0.2735 down down correct
ENVX.US Enovix Corporation 20220318 0 14.48 15.55 14.43 15.47 1240116 15.47 up up correct
EOLS.US Evolus Inc 20220318 0 11.19 11.8 11.042 11.39 636000 11.39 up up correct
EOSE.US Eos Energy Enterprises Inc 20220318 0 3.77 4.23 3.75 4.11 3382923 4.11 up up correct
EOSEW.US Eos Energy Enterprises Inc 20220318 0 0.83 0.9 0.83 0.8998 24629 0.8998 up down incorrect
EPAY.US Bottomline Technologies (de) Inc 20220318 0 56.45 56.7 56.44 56.69 1399000 56.69 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20220318 0 9.8 9.8 9.78 9.786 15500 9.786 down up incorrect
EPHYU.US Epiphany Technology Acquisition Corp 20220318 0 9.865 9.88 9.865 9.88 413 9.88 up down incorrect
EPHYW.US Epiphany Technology Acquisition Corp 20220318 0 0.3549 0.3549 0.34 0.3401 5620 0.3401 down down correct
EPIX.US ESSA Pharma Inc 20220318 0 6.87 6.87 6.405 6.49 474182 6.49 down down correct
EPSN.US Epsilon Energy Ltd 20220318 0 5.64 6.02 5.6 5.86 184900 5.86 up up correct
EPZM.US Epizyme Inc 20220318 0 1.41 1.51 1.37 1.41 9121700 1.41
EQ.US Equillium Inc 20220318 0 3.33 3.43 3.22 3.29 132084 3.29 down down correct
EQBK.US Equity Bancshares Inc 20220318 0 31.95 31.95 30.98 31.68 66613 31.68 down up incorrect
EQIX.US Equinix Inc. (REIT) 20220318 0 724.88 734.84 719.86 732.26 713500 732.26 up up correct
EQOS.US Diginex Limited 20220318 0 1.7 2.2151 1.7 1.86 943783 1.86 up up correct
ERAS.US Erasca Inc. Common Stock 20220318 0 11.14 11.8 11.07 11.26 5597818 11.26 up down incorrect
ERES.US East Resources Acquisition Company 20220318 0 9.92 9.92 9.9 9.9 253500 9.9 down down correct
ERESU.US East Resources Acquisition Company 20220318 0 10.0001 10.04 10 10.0001 2582 10.0001
ERESW.US East Resources Acquisition Company 20220318 0 0.2264 0.2455 0.2172 0.2455 2106 0.2455 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220318 0 8.85 9.075 8.85 9.05 5843857 9.05 up down incorrect
ERIE.US Erie Indemnity Company 20220318 0 173.35 176.9599 173.35 176.9 68812 176.9 up up correct
ERII.US Energy Recovery Inc 20220318 0 19.72 19.98 19.56 19.93 957312 19.93 up up correct
ERYP.US ERYTECH Pharma S.A 20220318 0 1.75 1.996 1.75 1.83 9200 1.83 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20220318 0 10.07 10.07 10.07 10.07 0 10.07
ESBK.US Elmira Savings Bank 20220318 0 22.9 22.96 22.9 22.96 3500 22.96 up up correct
ESCA.US Escalade Incorporated 20220318 0 14.09 14.42 14.09 14.23 63300 14.23 up up correct
ESEA.US Euroseas Ltd 20220318 0 30.31 30.59 29.32 29.7 78501 29.7 down down correct
ESGR.US Enstar Group Limited 20220318 0 260.89 261.25 253.08 260.86 79500 260.86 down down correct
ESGRO.US Enstar Group Limited 20220318 0 26.12 26.12 25.95 26.01 2774 26.01 down down correct
ESGRP.US Enstar Group Limited 20220318 0 26.54 26.76 26.42 26.74 9609 26.74 up up correct
ESLT.US Elbit Systems Ltd 20220318 0 216 216.52 211.73 213.73 15700 213.73 down down correct
ESPR.US Esperion Therapeutics Inc 20220318 0 5.08 5.35 4.92 5.06 5300400 5.06 down down correct
ESQ.US Esquire Financial Holdings Inc 20220318 0 32.81 33.44 32.28 32.28 3271 32.28 down down correct
ESSA.US ESSA Bancorp Inc 20220318 0 18.08 18.6 17.85 17.89 10247 17.89 down down correct
ESSC.US East Stone Acquisition Corporation 20220318 0 10.326 10.37 10.31 10.33 230900 10.33 up up correct
ESSCR.US East Stone Acquisition Corporation 20220318 0 0.3556 0.4027 0.3406 0.3406 2505 0.3406 down up incorrect
ESSCU.US East Stone Acquisition Corporation 20220318 0 11.1 11.1 11.1 11.1 0 11.1
ESSCW.US East Stone Acquisition Corporation 20220318 0 0.2024 0.215 0.2001 0.2099 12297 0.2099 up up correct
ESTA.US Establishment Labs Holdings Inc 20220318 0 59.88 64.07 59.88 63.97 160562 63.97 up down incorrect
ET.US PE 20220318 0 24.33 24.817 24.33 24.81 19149 24.81 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20220318 0 9.89 9.9 9.88 9.88 93334 9.88 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20220318 0 9.94 9.94 9.94 9.94 600 9.94
ETACW.US E.Merge Technology Acquisition Corp 20220318 0 0.1838 0.1861 0.16 0.16 56602 0.16 down down correct
ETNB.US 89bio Inc 20220318 0 3.94 4.27 3.94 4.1 156553 4.1 up up correct
ETON.US Eton Pharmaceuticals Inc 20220318 0 4.08 4.3495 4.08 4.21 106720 4.21 up up correct
ETSY.US Etsy Inc 20220318 0 140.53 149.725 140.28 148 5142971 148 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20220318 0 1.92 1.96 1.89 1.95 65413 1.95 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220318 0 9.84 9.85 9.835 9.85 2567 9.85 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20220318 0 9.945 9.945 9.945 9.945 0 9.945
EUCRW.US Eucrates Biomedical Acquisition Corp 20220318 0 0.2499 0.2499 0.2499 0.2499 13 0.2499
EVBG.US Everbridge Inc 20220318 0 40.75 42.18 40.09 40.86 2768146 40.86 up up correct
EVCM.US EverCommerce Inc. Common Stock 20220318 0 12.72 12.72 12.055 12.09 2338042 12.09 down up incorrect
EVER.US EverQuote Inc 20220318 0 14.48 15.42 14.4 15.23 241600 15.23 up up correct
EVFM.US Evofem Biosciences Inc 20220318 0 0.402 0.415 0.398 0.406 1586800 0.406 up up correct
EVGN.US Evogene Ltd 20220318 0 1.24 1.32 1.22 1.24 473306 1.24
EVGO.US EVgo Inc. Class A Common Stock 20220318 0 12.48 13.19 12.3001 12.42 5443103 12.42 down down correct
EVGOW.US EVgo Equity Warrants 20220318 0 3.67 3.91 3.53 3.64 118589 3.64 down up incorrect
EVK.US Ever 20220318 0 1.42 1.84 1.42 1.55 88300 1.55 up up correct
EVLO.US Evelo Biosciences Inc 20220318 0 3.29 3.65 3.29 3.64 251891 3.64 up up correct
EVLV.US Newhold Investment Corp 20220318 0 1.9 1.9 1.77 1.79 1420294 1.79 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20220318 0 0.2 0.2999 0.2 0.2093 10680 0.2093 up up correct
EVOJ.US Evo Acquisition Corp 20220318 0 9.75 9.75 9.75 9.75 1300 9.75
EVOJU.US Evo Acquisition Corp 20220318 0 9.84 9.84 9.84 9.84 0 9.84
EVOK.US Evoke Pharma Inc 20220318 0 0.53 0.54 0.529 0.54 50500 0.54 up up correct
EVOL.US Evolving Systems Inc 20220318 0 1.82 1.8977 1.81 1.88 22326 1.88 up up correct
EVOP.US EVO Payments Inc 20220318 0 23.98 24.03 23.56 23.8 453583 23.8 down down correct
EWBC.US East West Bancorp Inc 20220318 0 80.03 82.3 77.77 81.64 2168200 81.64 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20220318 0 28.94 31.77 28.5 31.15 828626 31.15 up up correct
EWTX.US Edgewise Therapeutics Inc 20220318 0 11.24 11.7 11.24 11.38 321037 11.38 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20220318 0 15.7 17.661 15.62 16.35 217800 16.35 up up correct
EXAS.US Exact Sciences Corporation 20220318 0 63.87 67.43 63.75 66.98 1874500 66.98 up up correct
EXC.US Exelon Corporation 20220318 0 43.31 43.53 42.86 43.25 12968779 43.25 down up incorrect
EXEL.US Exelixis Inc 20220318 0 20.59 21.47 20.59 21.39 5089500 21.39 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20220318 0 18.76 20.773 18.76 19.97 449600 19.97 up up correct
EXLS.US ExlService Holdings Inc 20220318 0 135.28 139.86 134.75 137.57 430908 137.57 up down incorrect
EXPD.US Expeditors International of Washington Inc 20220318 0 105.72 106.87 104.26 106.78 2238500 106.78 up up correct
EXPE.US Expedia Group Inc 20220318 0 191.51 195.545 188.53 193.18 3443762 193.18 up up correct
EXPI.US eXp World Holdings Inc 20220318 0 25.46 26.32 24.84 25.21 1875900 25.21 down down correct
EXPO.US Exponent Inc 20220318 0 99 101.47 98.76 101.47 306200 101.47 up up correct
EXTR.US Extreme Networks Inc 20220318 0 12.12 12.89 12.1 12.81 2179200 12.81 up up correct
EYE.US National Vision Holdings Inc 20220318 0 43.24 44.3 42.59 44.15 724000 44.15 up up correct
EYEN.US Eyenovia Inc 20220318 0 2.79 2.92 2.75 2.8 102400 2.8 up up correct
EYES.US Second Sight Medical Products Inc 20220318 0 1.32 1.48 1.3 1.44 422049 1.44 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20220318 0 0.29 0.3276 0.29 0.299 2189 0.299 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20220318 0 12.93 13.63 12.75 12.78 719000 12.78 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20220318 0 1.1 1.15 1.09 1.15 283638 1.15 up up correct
EZGO.US EZGO Technologies Ltd 20220318 0 1.07 1.1 1 1.09 153100 1.09 up up correct
EZPW.US EZCORP Inc 20220318 0 5.89 5.97 5.88 5.97 439200 5.97 up up correct
FA.US First Advantage Corporation Common Stock 20220318 0 17.04 17.71 16.85 17.55 701637 17.55 up up correct
FAMI.US Farmmi Inc 20220318 0 0.16 0.18 0.16 0.17 53159100 0.17 up up correct
FANG.US Diamondback Energy Inc 20220318 0 133.67 135.46 131.05 131.45 4810300 131.45 down down correct
FANH.US Fanhua Inc 20220318 0 7 7.75 7 7.69 37746 7.69 up up correct
FARM.US Farmer Bros. Co 20220318 0 7.05 7.49 7.05 7.46 170834 7.46 up down incorrect
FARO.US FARO Technologies Inc 20220318 0 54.29 55.42 53.65 54.86 207200 54.86 up up correct
FAST.US Fastenal Company 20220318 0 57.06 58.04 56.36 57.87 6953200 57.87 up up correct
FAT.US FAT Brands Inc 20220318 0 7.59 8.24 7.52 8.24 53200 8.24 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20220318 0 7.9 8.11 7.18 7.3003 5633 7.3003 down down correct
FATBP.US FAT Brands Inc 20220318 0 12.05 12.78 12 12.43 16802 12.43 up up correct
FATBW.US FAT Brands Inc 20220318 0 4.895 4.895 4.895 4.895 5 4.895
FATE.US Fate Therapeutics Inc 20220318 0 35.75 38.95 35.6 37.75 1889331 37.75 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20220318 0 10.1 10.1 10.1 10.1 0 10.1
FB.US Meta Platforms Inc. 20220318 0 206.7 216.8 206 216.49 52055000 216.49 up down incorrect
FBIO.US Fortress Biotech Inc 20220318 0 1.42 1.48 1.4 1.48 581044 1.48 up down incorrect
FBIOP.US Fortress Biotech Inc 20220318 0 21.95 21.95 21.45 21.485 6000 21.485 down down correct
FBIZ.US First Business Financial Services Inc 20220318 0 31.96 32.16 31.835 32.09 12540 32.09 up up correct
FBMS.US The First Bancshares Inc 20220318 0 34.64 34.76 33.88 34.59 147616 34.59 down down correct
FBNC.US First Bancorp 20220318 0 43.63 44.7 42.85 44.25 390501 44.25 up up correct
FBRT.US PE 20220318 0 23.44 23.79 23.4 23.72 9520 23.72 up up correct
FBRX.US Forte Biosciences Inc 20220318 0 1.45 1.505 1.4201 1.48 112133 1.48 up down incorrect
FCAP.US First Capital Inc 20220318 0 39.45 39.45 39.26 39.26 1447 39.26 down up incorrect
FCBC.US First Community Bankshares Inc 20220318 0 29.26 29.62 28.67 29.37 74692 29.37 up up correct
FCCO.US First Community Corporation 20220318 0 21.86 21.86 21.46 21.86 5500 21.86
FCEL.US FuelCell Energy Inc 20220318 0 6.3 6.92 6.3 6.71 26821439 6.71 up down incorrect
FCFS.US FirstCash Inc 20220318 0 67.48 70.12 66.92 70.01 773363 70.01 up up correct
FCNCA.US First Citizens BancShares Inc 20220318 0 736.03 748.6 713.3 742.26 233358 742.26 up up correct
FCNCP.US First Citizens BancShares Inc 20220318 0 24.34 24.715 24.34 24.65 17600 24.65 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20220318 0 4.38 4.38 4.32 4.35 19541 4.35 down down correct
FCREX.US FCREX 20220318 0 12.91 12.91 12.91 12.91 0 12.91
FCRIX.US FCRIX 20220318 0 12.95 12.95 12.95 12.95 0 12.95
FCRUX.US FCRUX 20220318 0 12.88 12.88 12.88 12.88 0 12.88
FCUV.US Focus Universal Inc. Common Stock 20220318 0 12 12.34 11.162 12.34 50100 12.34 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20220318 0 49.31 49.9 48.525 49.75 18853 49.75 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20220318 0 15.46 16.73 15.46 16.21 458275 16.21 up up correct
FDUS.US Fidus Investment Corporation 20220318 0 19.73 20 19.45 19.59 293700 19.59 down down correct
FECAX.US FECAX 20220318 0 25.75 25.75 25.75 25.75 0 25.75
FEIM.US Frequency Electronics Inc 20220318 0 8.55 9.05 8.48 9.05 23300 9.05 up down incorrect
FELE.US Franklin Electric Co. Inc 20220318 0 84.36 85.44 83.19 85.38 334540 85.38 up up correct
FEMY.US Femasys Inc. Common Stock 20220318 0 2.05 2.08 1.9347 1.99 112899 1.99 down down correct
FENC.US Fennec Pharmaceuticals Inc 20220318 0 5.42 5.625 5.4 5.58 43300 5.58 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20220318 0 10.15 10.15 10.15 10.15 13 10.15
FFBC.US First Financial Bancorp 20220318 0 24.22 24.6 23.7 24.53 1405600 24.53 up down incorrect
FFBW.US FFBW Inc 20220318 0 12.2 12.2 12.2 12.2 700 12.2
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220318 0 7 7 7 7 771 7
FFIC.US Flushing Financial Corporation 20220318 0 23.2 23.25 22.67 23.19 212248 23.19 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20220318 0 4.68 4.95 4.59 4.91 4028532 4.91 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20220318 0 0.8 0.9477 0.79 0.86 46492 0.86 up up correct
FFIN.US First Financial Bankshares Inc 20220318 0 45.78 46.43 44.94 46.13 789200 46.13 up up correct
FFIV.US F5 Networks Inc 20220318 0 199.69 205.78 199.42 203.97 1425000 203.97 up up correct
FFNW.US First Financial Northwest Inc 20220318 0 17.02 17.15 16.86 17.07 11388 17.07 up up correct
FFWM.US First Foundation Inc 20220318 0 25.99 25.99 24.81 24.88 2328876 24.88 down down correct
FGBI.US First Guaranty Bancshares Inc 20220318 0 22.13 25.05 22.13 24.35 53432 24.35 up up correct
FGBIP.US First Guaranty Bancshares Inc 20220318 0 25.956 26 25.956 26 3200 26 up up correct
FGEN.US FibroGen Inc 20220318 0 13.14 13.65 13.12 13.49 1492829 13.49 up up correct
FGF.US FG Financial Group Inc 20220318 0 2.97 2.9999 2.94 2.97 4453 2.97
FGFPP.US FG Financial Group Inc 20220318 0 20.15 20.87 19.6 20.8 1882 20.8 up up correct
FHB.US First Hawaiian Inc 20220318 0 28.78 29.02 28.32 28.78 1340844 28.78
FHLTU.US Future Health Esg Corp Unit 20220318 0 9.91 9.91 9.91 9.91 3 9.91
FHN.US PF 20220318 0 22.4 22.66 22.38 22.64 54159 22.64 up up correct
FHTX.US Foghorn Therapeutics Inc 20220318 0 12.97 14.35 12.88 14.17 266600 14.17 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20220318 0 10.01 10.01 10.01 10.01 197 10.01
FIBK.US First Interstate BancSystem Inc 20220318 0 38.86 38.98 37.54 38.09 3393851 38.09 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220318 0 9.68 9.69 9.65 9.65 2 9.65 down down correct
FICVU.US Frontier Investment Corp Units 20220318 0 9.86 9.86 9.86 9.86 0 9.86
FICVW.US Frontier Investment Corp Warrants 20220318 0 0.4269 0.4269 0.4269 0.4269 304 0.4269
FINM.US Marlin Technology Corporation 20220318 0 9.82 9.82 9.785 9.79 6200 9.79 down down correct
FINMU.US Marlin Technology Corporation 20220318 0 9.88 9.88 9.88 9.88 0 9.88
FINMW.US Marlin Technology Corporation 20220318 0 0.2279 0.2279 0.2279 0.2279 105 0.2279
FINW.US FinWise Bancorp Common Stock 20220318 0 17.53 18.5 16.65 16.9 218822 16.9 down down correct
FISI.US Financial Institutions Inc 20220318 0 31.89 32.2 31.3 32.11 287099 32.11 up up correct
FISV.US Fiserv Inc 20220318 0 99.56 100.7137 98.5958 100.61 3786968 100.61 up down incorrect
FITB.US Fifth Third Bancorp 20220318 0 46.71 46.9 45.29 46.69 12154000 46.69 down down correct
FITBI.US Fifth Third Bancorp 20220318 0 26.07 26.23 26.03 26.11 51177 26.11 up up correct
FITBO.US Fifth Third Bancorp 20220318 0 24.14 24.34 24.05 24.05 9610 24.05 down down correct
FITBP.US Fifth Third Bancorp 20220318 0 25.6 25.9199 25.6 25.68 4420 25.68 up down incorrect
FIVE.US Five Below Inc 20220318 0 160.44 165.16 160.44 164.17 781900 164.17 up up correct
FIVN.US Five9 Inc 20220318 0 96.11 104.905 96 103.98 1950767 103.98 up down incorrect
FIXX.US Homology Medicines Inc 20220318 0 3.54 3.57 3.36 3.36 465069 3.36 down down correct
FIZZ.US National Beverage Corp 20220318 0 42.62 43.97 41.7601 43.87 706597 43.87 up up correct
FKWL.US Franklin Wireless Corp 20220318 0 3.9672 4 3.78 4 19290 4 up down incorrect
FLAC.US Frazier Lifesciences Acquisition Corporation 20220318 0 9.81 9.81 9.81 9.81 0 9.81
FLACU.US Frazier Lifesciences Acquisition Corporation 20220318 0 9.917 9.917 9.917 9.917 0 9.917
FLACW.US Frazier Lifesciences Acquisition Corp 20220318 0 0.164 0.164 0.162 0.162 8400 0.162 down down correct
FLDM.US Fluidigm Corporation 20220318 0 3.69 4 3.6 3.79 663100 3.79 up down incorrect
FLEX.US Flex Ltd 20220318 0 16.47 17.11 16.38 17.07 3248300 17.07 up up correct
FLGC.US Flora Growth Corp 20220318 0 1.87 2.05 1.86 1.98 677587 1.98 up up correct
FLGT.US Fulgent Genetics Inc 20220318 0 62.27 65.17 62.27 64.71 650923 64.71 up up correct
FLIC.US The First of Long Island Corporation 20220318 0 20.24 20.495 20.045 20.33 213048 20.33 up up correct
FLL.US Full House Resorts Inc 20220318 0 9.71 10.74 9.71 10.64 384335 10.64 up up correct
FLMN.US Falcon Minerals Corporation 20220318 0 6.33 6.33 6.13 6.29 906998 6.29 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220318 0 0.2702 0.32 0.2702 0.32 14796 0.32 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20220318 0 13.35 14.23 13.18 14.17 2666900 14.17 up up correct
FLNT.US Fluent Inc 20220318 0 2.17 2.36 2.12 2.29 477400 2.29 up down incorrect
FLUX.US Flux Power Holdings Inc 20220318 0 2.56 2.595 2.5 2.58 103200 2.58 up up correct
FLWS.US 1 20220318 0 14.36 14.75 14.23 14.54 1212207 14.54 up up correct
FLXS.US Flexsteel Industries Inc 20220318 0 20.62 22.19 20.62 22.17 78759 22.17 up up correct
FLYW.US Flywire Corporation 20220318 0 25.72 28.49 25.68 28.36 2262499 28.36 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20220318 0 34.65 34.95 34.42 34.91 19500 34.91 up up correct
FMBH.US First Mid Bancshares Inc 20220318 0 40.73 40.73 39.505 40.2 113092 40.2 down up incorrect
FMIV.US Forum Merger IV Corporation 20220318 0 9.725 9.73 9.725 9.73 1500 9.73 up up correct
FMIVU.US Forum Merger IV Corporation 20220318 0 9.82 9.84 9.82 9.84 3376 9.84 up up correct
FMIVW.US Forum Merger IV Corporation 20220318 0 0.3399 0.3399 0.2563 0.2563 9693 0.2563 down down correct
FMNB.US Farmers National Banc Corp 20220318 0 17.26 17.28 16.95 17.04 256600 17.04 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20220318 0 9.32 9.88 9.135 9.79 1029829 9.79 up up correct
FNCB.US FNCB Bancorp Inc 20220318 0 9.99 10 9.93 10 11798 10 up up correct
FNCH.US Finch Therapeutics Group Inc 20220318 0 5.1 5.6 5.02 5.6 88403 5.6 up up correct
FNHC.US FedNat Holding Company 20220318 0 1.29 1.34 1.28 1.33 35303 1.33 up up correct
FNKO.US Funko Inc 20220318 0 17.86 18.228 17.79 18.03 644800 18.03 up up correct
FNLC.US The First Bancorp Inc 20220318 0 29.73 30.27 29.51 29.81 49600 29.81 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20220318 0 10.0776 10.0776 10.0776 10.0776 0 10.0776
FNWB.US First Northwest Bancorp 20220318 0 23.15 23.36 22.83 22.98 9039 22.98 down down correct
FNWD.US Finward Bancorp Common Stock 20220318 0 47.25 47.99 46.71 46.71 57400 46.71 down down correct
FOCS.US Focus Financial Partners Inc 20220318 0 46.36 47.14 45.98 46.58 975636 46.58 up up correct
FOLD.US Amicus Therapeutics Inc 20220318 0 9.84 10.32 9.52 10.07 4269600 10.07 up up correct
FONR.US FONAR Corporation 20220318 0 18.37 18.49 18.12 18.33 26176 18.33 down down correct
FORA.US Forian Inc 20220318 0 6.63 6.79 6.12 6.28 125500 6.28 down down correct
FORD.US Forward Industries Inc 20220318 0 1.56 1.61 1.56 1.6 39242 1.6 up up correct
FORM.US FormFactor Inc 20220318 0 41.59 42.96 41.25 42.84 542300 42.84 up up correct
FORR.US Forrester Research Inc 20220318 0 53.22 53.51 52.57 53.25 80500 53.25 up up correct
FORTY.US Formula Systems (1985) Ltd 20220318 0 104.46 104.46 102.1 104.46 1038 104.46
FOSL.US Fossil Group Inc 20220318 0 10.08 10.635 10.08 10.6 2253396 10.6 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220318 0 24.337 24.75 24.337 24.75 8900 24.75 up up correct
FOUNU.US Founder SPAC Units 20220318 0 10.18 10.18 10.18 10.18 165 10.18
FOX.US Fox Corporation 20220318 0 37.04 37.74 36.48 37.68 1152165 37.68 up up correct
FOXA.US Fox Corporation 20220318 0 40.29 40.93 39.61 40.87 13454300 40.87 up up correct
FOXF.US Fox Factory Holding Corp 20220318 0 104.33 108.29 103.4 107.88 306800 107.88 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220318 0 10.06 10.06 10.06 10.06 600 10.06
FOXWU.US FoxWayne Enterprises Acquisition Corp 20220318 0 10.1 10.1 10.1 10.1 0 10.1
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220318 0 0.0624 0.0624 0.0621 0.0621 369 0.0621 down up incorrect
FPAY.US FlexShopper Inc 20220318 0 1.56 1.66 1.54 1.63 72700 1.63 up up correct
FRAF.US Franklin Financial Services Corporation 20220318 0 34 34 33.98 34 5000 34
FRBA.US First Bank 20220318 0 14.06 14.15 13.92 14.11 69200 14.11 up up correct
FRBK.US Republic First Bancorp Inc 20220318 0 5.16 5.39 5.01 5.37 678300 5.37 up up correct
FREE.US Whole Earth Brands Inc 20220318 0 7.32 7.51 7.28 7.39 388300 7.39 up up correct
FREEW.US FREEW 20220318 0 0.5392 0.5497 0.535 0.535 5690 0.535 down down correct
FREQ.US Frequency Therapeutics Inc 20220318 0 2.65 2.69 2.48 2.55 345133 2.55 down down correct
FRG.US Franchise Group Inc 20220318 0 43.88 44.29 43.47 43.84 592800 43.84 down down correct
FRGAP.US Franchise Group Inc 20220318 0 25.9995 26.1626 25.79 25.9936 3036 25.9936 down down correct
FRGI.US Fiesta Restaurant Group Inc 20220318 0 8.99 9.23 8.99 9.2 125438 9.2 up up correct
FRHC.US Freedom Holding Corp 20220318 0 58.78 61.37 58.62 61.37 288000 61.37 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20220318 0 10.13 10.13 10.13 10.13 549 10.13
FRLN.US Freeline Therapeutics Holdings plc 20220318 0 1.02 1.1 1.02 1.09 65091 1.09 up down incorrect
FRME.US First Merchants Corporation 20220318 0 43.42 43.42 42.36 43.22 680675 43.22 down down correct
FROG.US JFrog Ltd 20220318 0 24.27 25.07 24.24 24.73 740928 24.73 up up correct
FRON.US Frontier Acquisition Corp 20220318 0 9.76 9.76 9.76 9.76 0 9.76
FRONU.US Frontier Acquisition Corp 20220318 0 9.85 9.85 9.85 9.85 30 9.85
FRONW.US Frontier Acquisition Corp 20220318 0 0.6489 0.6492 0.625 0.6298 193703 0.6298 down down correct
FROPX.US FROPX 20220318 0 22.16 22.16 22.16 22.16 0 22.16
FRPH.US FRP Holdings Inc 20220318 0 58.22 58.58 57.74 58.23 26311 58.23 up up correct
FRPT.US Freshpet Inc 20220318 0 97.78 102.68 97.78 102.34 311664 102.34 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20220318 0 9.72 9.74 9.71 9.73 219300 9.73 up up correct
FRSGU.US First Reserve Sustainable Growth Corp 20220318 0 9.86 9.86 9.86 9.86 2 9.86
FRSGW.US First Reserve Sustainable Growth Corp 20220318 0 0.23 0.2449 0.23 0.2316 61994 0.2316 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20220318 0 19.2 20.65 19.105 20.06 2545658 20.06 up up correct
FRST.US Primis Financial Corp 20220318 0 14.3 14.31 13.99 14.25 95400 14.25 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20220318 0 1.14 1.21 1.14 1.16 376200 1.16 up up correct
FRTA.US Forterra Inc 20220318 0 24 24 24 24 0 24
FRWAU.US PWP Forward Acquisition Corp. I 20220318 0 9.75 9.75 9.75 9.75 0 9.75
FRWAW.US PWP Forward Acquisition Corp. I 20220318 0 0.27 0.3323 0.2601 0.2821 4575 0.2821 up up correct
FSBC.US Five Star Bancorp 20220318 0 29.93 31.36 29.88 31.22 71264 31.22 up up correct
FSBW.US FS Bancorp Inc 20220318 0 31.1 31.1 30.46 30.69 36862 30.69 down down correct
FSEA.US First Seacoast Bancorp 20220318 0 10.26 10.44 10.26 10.44 898 10.44 up up correct
FSFG.US First Savings Financial Group Inc 20220318 0 25.49 25.5 25.4 25.44 4900 25.44 down down correct
FSLR.US First Solar Inc 20220318 0 77.36 78.8 77.21 77.6 1964732 77.6 up up correct
FSRX.US FinServ Acquisition Corp. II 20220318 0 9.76 9.78 9.76 9.78 5200 9.78 up up correct
FSRXU.US FinServ Acquisition Corp. II 20220318 0 9.835 9.835 9.835 9.835 0 9.835
FSSI.US Fortistar Sustainable Solutions Corp 20220318 0 9.78 9.78 9.77 9.77 139738 9.77 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20220318 0 9.92 9.92 9.92 9.92 0 9.92
FSSIW.US Fortistar Sustainable Solutions Corp 20220318 0 0.28 0.2807 0.28 0.2807 6005 0.2807 up up correct
FSTR.US L.B. Foster Company 20220318 0 15.24 15.5 14.97 15.02 29800 15.02 down down correct
FSTX.US F 20220318 0 3.61 3.8499 3.4349 3.7 277402 3.7 up down incorrect
FSV.US FirstService Corporation 20220318 0 140.98 143.58 140.44 142.72 127025 142.72 up up correct
FTAA.US FTAC Athena Acquisition Corp 20220318 0 9.77 9.77 9.77 9.77 1400 9.77
FTAAU.US FTAC Athena Acquisition Corp 20220318 0 9.8 9.8 9.8 9.8 0 9.8
FTAAW.US FTAC Athena Acquisition Corp 20220318 0 0.5 0.5 0.4056 0.4057 21678 0.4057 down down correct
FTAI.US PC 20220318 0 23.9 24.3167 23.9 24.14 25037 24.14 up up correct
FTCI.US FTC Solar Inc 20220318 0 6.49 6.715 6.41 6.49 3796100 6.49
FTCV.US Fintech Acquisition Corp. V 20220318 0 9.86 9.9 9.86 9.89 24100 9.89 up up correct
FTCVU.US Fintech Acquisition Corp. V 20220318 0 10.15 10.15 10.15 10.15 0 10.15
FTCVW.US Fintech Acquisition Corp. V 20220318 0 0.9 0.97 0.9 0.95 29400 0.95 up up correct
FTDR.US Frontdoor Inc 20220318 0 28.97 30.3 28.8 30.14 866840 30.14 up down incorrect
FTEK.US Fuel Tech Inc 20220318 0 1.37 1.39 1.35 1.38 128623 1.38 up up correct
FTFT.US Future FinTech Group Inc 20220318 0 0.83 0.93 0.81 0.84 3275900 0.84 up up correct
FTHM.US Fathom Holdings Inc 20220318 0 11.79 12.71 11.79 11.96 129912 11.96 up up correct
FTNT.US Fortinet Inc 20220318 0 302.99 321.16 300.3 319.97 2619000 319.97 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20220318 0 9.745 9.76 9.745 9.76 7300 9.76 up up correct
FTPAU.US FTAC Parnassus Acquisition Corp 20220318 0 9.94 9.94 9.94 9.94 0 9.94
FTRP.US Field Trip Health Ltd. Common Shares 20220318 0 1.2 1.47 1.1538 1.41 316094 1.41 up up correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220318 0 9.81 9.82 9.81 9.82 700 9.82 up up correct
FTVIU.US FinTech Acquisition Corp. VI Units 20220318 0 9.95 9.95 9.95 9.95 0 9.95
FTVIW.US FinTech Acquisition Corp. VI Warrants 20220318 0 0.48 0.48 0.48 0.48 1000 0.48
FULC.US Fulcrum Therapeutics Inc 20220318 0 17.09 18.44 16.46 18.36 534080 18.36 up up correct
FULT.US Fulton Financial Corporation 20220318 0 17.51 17.52 17.01 17.3 2097823 17.3 down down correct
FULTP.US Fulton Financial Corporation 20220318 0 22.82 23.15 22.69 22.98 30169 22.98 up down incorrect
FUNC.US First United Corporation 20220318 0 21.41 21.62 21.06 21.2 17400 21.2 down up incorrect
FUND.US Sprott Focus Trust Inc 20220318 0 8.74 8.87 8.74 8.86 46053 8.86 up up correct
FUSB.US First US Bancshares Inc 20220318 0 10.76 11.105 10.76 10.93 46766 10.93 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20220318 0 7.62 7.78 7.35 7.35 6518 7.35 down down correct
FUTU.US Futu Holdings Limited 20220318 0 35.4 42.9 35.3 40.69 22576600 40.69 up up correct
FUV.US Arcimoto Inc 20220318 0 6.79 7.61 6.79 7.08 1845200 7.08 up up correct
FVCB.US FVCBankcorp Inc 20220318 0 20.84 21.1399 20 20.9 64312 20.9 up down incorrect
FVE.US Five Star Senior Living Inc 20220318 0 2.41 2.4688 2.02 2.02 206925 2.02 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20220318 0 9.7219 9.7219 9.71 9.71 5656 9.71 down up incorrect
FWBI.US First Wave BioPharma Inc 20220318 0 1.09 1.14 1.08 1.08 135900 1.08 down up incorrect
FWONA.US Formula One Group 20220318 0 53.88 54.88 53.35 54.58 123032 54.58 up up correct
FWONK.US Formula One Group 20220318 0 59.11 59.965 58.38 59.93 908481 59.93 up up correct
FWRD.US Forward Air Corporation 20220318 0 106.1 106.42 103.9 106.21 202700 106.21 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220318 0 12.88 13.57 12.675 13.46 278812 13.46 up down incorrect
FXNC.US First National Corporation 20220318 0 21 21.33 20.91 21.33 6236 21.33 up up correct
FYBR.US Frontier Communications Parent Inc 20220318 0 27.17 28.01 25.79 27.65 1217100 27.65 up up correct
GABC.US German American Bancorp Inc 20220318 0 40.43 40.93 39.71 40.9 180100 40.9 up up correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220318 0 10.03 10.03 9.9799 9.9799 412 9.9799 down down correct
GACQU.US Global Consumer Acquisition Corp. Unit 20220318 0 10.32 10.32 10.32 10.32 0 10.32
GACQW.US Global Consumer Acquisition Corp. Warrant 20220318 0 0.25 0.25 0.2485 0.2485 500 0.2485 down down correct
GAIA.US Gaia Inc 20220318 0 5.65 5.8476 5.53 5.66 65625 5.66 up down incorrect
GAIN.US Gladstone Investment Corporation 20220318 0 16.49 16.5 15.66 15.7 425669 15.7 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220318 0 25.13 25.2 25.093 25.18 58500 25.18 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220318 0 25.1 25.1 25.09 25.09 409 25.09 down up incorrect
GALT.US Galectin Therapeutics Inc 20220318 0 1.83 1.95 1.7912 1.85 77284 1.85 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220318 0 8.5 9.645 8.5 9.41 95868 9.41 up up correct
GAMC.US Golden Arrow Merger Corp 20220318 0 9.74 9.74 9.74 9.74 37 9.74
GAMCU.US Golden Arrow Merger Corp 20220318 0 9.8 9.8 9.8 9.8 0 9.8
GAME.US Engine Media Holdings Inc. Common Stock 20220318 0 1.99 1.99 1.8 1.88 54929 1.88 down up incorrect
GAN.US GAN Limited 20220318 0 5.4 5.75 5.4 5.61 548428 5.61 up up correct
GANX.US Gain Therapeutics Inc 20220318 0 3.64 4 3.64 3.8 35600 3.8 up up correct
GASS.US StealthGas Inc 20220318 0 2.25 2.34 2.21 2.32 75585 2.32 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220318 0 9.83 9.85 9.83 9.85 6500 9.85 up down incorrect
GATEU.US Marblegate Acquisition Corp. Unit 20220318 0 10.01 10.01 10.01 10.01 0 10.01
GATEW.US Marblegate Acquisition Corp. Warrant 20220318 0 0.333 0.333 0.333 0.333 400 0.333
GBCI.US Glacier Bancorp Inc 20220318 0 53.13 53.355 51.355 53.07 850251 53.07 down down correct
GBDC.US Golub Capital BDC Inc 20220318 0 15.01 15.11 14.94 15 1297900 15 down up incorrect
GBIO.US Generation Bio Co 20220318 0 5.43 5.99 5.32 5.73 2557898 5.73 up up correct
GBLI.US Global Indemnity Group LLC 20220318 0 26.0888 26.23 26.06 26.06 4387 26.06 down down correct
GBNH.US Greenbrook TMS Inc 20220318 0 3.02 3.16 3.02 3.14 1186 3.14 up up correct
GBNY.US Generations Bancorp NY Inc 20220318 0 11.99 11.99 11.545 11.93 6800 11.93 down down correct
GBOX.US GreenBox POS 20220318 0 2.84 3.3 2.84 3.3 576466 3.3 up up correct
GBRG.US Goldenbridge Acquisition Limited 20220318 0 10.03 10.035 10.03 10.03 1100 10.03
GBRGR.US Goldenbridge Acquisition Limited 20220318 0 0.15 0.1635 0.1275 0.1617 2752 0.1617 up up correct
GBRGU.US Goldenbridge Acquisition Limited 20220318 0 10.2538 10.2538 10.2538 10.2538 0 10.2538
GBRGW.US Goldenbridge Acquisition Limited 20220318 0 0.0747 0.079 0.0747 0.0775 1400 0.0775 up up correct
GBS.US GBS Inc 20220318 0 0.7677 0.98 0.7554 0.83 3185926 0.83 up up correct
GBT.US Global Blood Therapeutics Inc 20220318 0 31.19 32.895 30.815 32.59 1809697 32.59 up up correct
GCBC.US Greene County Bancorp Inc 20220318 0 46.57 49 46.05 49 52900 49 up down incorrect
GCMG.US GCM Grosvenor Inc 20220318 0 10.64 10.86 10.595 10.78 690437 10.78 up up correct
GCMGW.US GCM Grosvenor Inc 20220318 0 1.65 1.73 1.65 1.73 13967 1.73 up up correct
GCREX.US Griffin Institutional Access Real Estate 20220318 0 28.71 28.71 28.71 28.71 0 28.71
GDEN.US Golden Entertainment Inc 20220318 0 57.62 59.25 56.3355 59.16 520519 59.16 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20220318 0 6.38 6.38 6.38 6.38 0 6.38
GDRX.US GoodRx Holdings Inc 20220318 0 16.88 18.11 16.88 17.86 2503438 17.86 up up correct
GDS.US GDS Holdings Limited 20220318 0 36.83 40.675 36.59 37.14 5860416 37.14 up up correct
GDYN.US Grid Dynamics Holdings Inc 20220318 0 12.3 13.54 12.16 12.45 1789800 12.45 up up correct
GECC.US Great Elm Capital Corporation 20220318 0 14.51 14.5784 14.1 14.1 14422 14.1 down down correct
GECCM.US GECCM 20220318 0 25.1 25.1 25.1 25.1 290 25.1
GECCN.US Great Elm Capital 20220318 0 24.94 25.021 24.927 25 5700 25 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220318 0 25.14 25.14 24.99 25.01 6373 25.01 down down correct
GEG.US Great Elm Group Inc 20220318 0 1.94 1.95 1.82 1.92 20171 1.92 down down correct
GENC.US Gencor Industries Inc 20220318 0 10.53 10.76 10.35 10.76 14061 10.76 up up correct
GENE.US Genetic Technologies Limited 20220318 0 2 2.05 1.98 2.0481 87781 2.0481 up down incorrect
GEOS.US Geospace Technologies Corporation 20220318 0 5.6 5.83 5.39 5.7 272600 5.7 up up correct
GERN.US Geron Corporation 20220318 0 1.16 1.25 1.15 1.22 3621300 1.22 up down incorrect
GEVO.US Gevo Inc 20220318 0 4.36 4.53 4.28 4.31 11119354 4.31 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220318 0 0.923 1.16 0.923 1.12 14722800 1.12 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20220318 0 0.2399 0.2954 0.2308 0.265 53759 0.265 up up correct
GFED.US Guaranty Federal Bancshares Inc 20220318 0 32.93 33.87 32.05 33.87 32959 33.87 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220318 0 72.06 77 71.76 76.78 3743100 76.78 up up correct
GGAL.US Grupo Financiero Galicia S.A 20220318 0 10.25 10.55 10.22 10.26 632521 10.26 up up correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20220318 0 10.088 10.088 10.088 10.088 0 10.088
GGGVU.US G3 VRM Acquisition Corp. Units 20220318 0 10.3 10.3 10.3 10.3 0 10.3
GGMC.US Glenfarne Merger Corp 20220318 0 9.74 9.75 9.73 9.75 13072 9.75 up up correct
GGMCU.US Glenfarne Merger Corp 20220318 0 9.85 9.85 9.85 9.85 0 9.85
GGPI.US Gores Guggenheim Inc 20220318 0 10.88 11.4 10.86 11.18 2252600 11.18 up up correct
GGPIU.US Gores Guggenheim Inc 20220318 0 11.72 12.11 11.72 11.975 3445 11.975 up up correct
GGPIW.US Gores Guggenheim Inc 20220318 0 3.07 3.5 3.0014 3.2 234925 3.2 up up correct
GH.US Guardant Health Inc 20220318 0 55.76 59.56 55.73 59.46 1241926 59.46 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20220318 0 9.7757 9.78 9.7757 9.78 1231 9.78 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20220318 0 9.83 9.83 9.83 9.83 0 9.83
GHACW.US Gaming & Hospitality Acquisition Corp 20220318 0 0.2102 0.2102 0.2102 0.2102 142 0.2102
GHRS.US GH Research PLC Ordinary Shares 20220318 0 16.59 17.3 16.2375 16.72 83210 16.72 up up correct
GHSI.US Guardion Health Sciences Inc 20220318 0 0.25 0.28 0.246 0.269 9426600 0.269 up up correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220318 0 9.8 9.8 9.8 9.8 0 9.8
GIACU.US Gesher I Acquisition Corp.Unit 20220318 0 9.87 9.87 9.87 9.87 0 9.87
GIFI.US Gulf Island Fabrication Inc 20220318 0 4.04 4.115 4.04 4.09 17170 4.09 up down incorrect
GIGM.US GigaMedia Limited 20220318 0 1.74 1.78 1.74 1.75 17700 1.75 up down incorrect
GIII.US G 20220318 0 30.1 31.5 29.78 31.42 997534 31.42 up down incorrect
GIIX.US Gores Holdings VIII Inc 20220318 0 9.9 9.9 9.88 9.88 21300 9.88 down down correct
GIIXU.US Gores Holdings VIII Inc 20220318 0 10.12 10.12 10.12 10.12 0 10.12
GIIXW.US Gores Holdings VIII Inc 20220318 0 1.0999 1.2 1.0823 1.19 3040 1.19 up up correct
GILD.US Gilead Sciences Inc 20220318 0 59.22 59.55 58.48 59.42 18198500 59.42 up up correct
GILT.US Gilat Satellite Networks Ltd 20220318 0 8 8.3 7.92 8.17 705300 8.17 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20220318 0 7.46 7.46 6.7 6.81 69500 6.81 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20220318 0 0.5051 0.5051 0.5051 0.5051 400 0.5051
GIREX.US Griffin Institutional Access Real Estate 20220318 0 30.15 30.15 30.15 30.15 0 30.15
GIW.US Giginternational1 Inc 20220318 0 9.99 9.99 9.99 9.99 2500 9.99
GIWWU.US GigInternational1 Inc 20220318 0 10.02 10.02 10.02 10.02 0 10.02
GIWWW.US GigInternational1 Inc. Warrant 20220318 0 0.18 0.1988 0.1538 0.1988 20700 0.1988 up up correct
GLAD.US Gladstone Capital Corporation 20220318 0 11.91 12.01 11.67 11.68 403900 11.68 down down correct
GLAQ.US Globis Acquisition Corp 20220318 0 10.22 10.22 10.22 10.22 3700 10.22
GLAQU.US Globis Acquisition Corp 20220318 0 10.66 10.6624 10.66 10.6624 550 10.6624 up up correct
GLAQW.US Globis Acquisition Corp 20220318 0 0.5001 0.5001 0.5001 0.5001 600 0.5001
GLBE.US Global 20220318 0 33.68 36.57 33.21 36.25 1233797 36.25 up up correct
GLBFX.US GL Beyond Income Fund 20220318 0 0.47 0.47 0.47 0.47 0 0.47
GLBLU.US Cartesian Growth Corporation 20220318 0 10 10 10 10 0 10
GLBLW.US Cartesian Growth Corporation 20220318 0 0.55 0.55 0.55 0.55 117 0.55
GLBS.US Globus Maritime Limited 20220318 0 2.33 2.35 2.27 2.34 214500 2.34 up up correct
GLBZ.US Glen Burnie Bancorp 20220318 0 12.26 13 12 12.26 10885 12.26
GLDD.US Great Lakes Dredge & Dock Corporation 20220318 0 14.9 14.96 14.55 14.72 540500 14.72 down down correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220318 0 10.03 10.03 10.01 10.025 184 10.025 down down correct
GLEEU.US Gladstone Acquisition Corp. Unit 20220318 0 10.325 10.325 10.325 10.325 35 10.325
GLEEW.US Gladstone Acquisition Corp. Warrant 20220318 0 0.3429 0.35 0.3087 0.3408 18719 0.3408 down down correct
GLG.US TD Holdings Inc 20220318 0 0.3 0.3299 0.271 0.317 13483162 0.317 up down incorrect
GLHA.US Glass Houses Acquisition Corp 20220318 0 9.74 9.75 9.74 9.745 2600 9.745 up up correct
GLHAU.US Glass Houses Acquisition Corp 20220318 0 9.9 9.9 9.9 9.9 0 9.9
GLHAW.US Glass Houses Acquisition Corp 20220318 0 0.2824 0.2824 0.2824 0.2824 400 0.2824
GLMD.US Galmed Pharmaceuticals Ltd 20220318 0 1.5 1.57 1.5 1.56 45675 1.56 up up correct
GLNG.US Golar LNG Limited 20220318 0 19.1 21.217 19.1 21.02 4947790 21.02 up up correct
GLPG.US Galapagos NV 20220318 0 62.23 63.82 62.19 63.15 269558 63.15 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20220318 0 45.15 45.45 44.75 45.02 2787765 45.02 down down correct
GLRE.US Greenlight Capital Re Ltd 20220318 0 7.09 7.21 6.94 7.19 220951 7.19 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220318 0 29.83 29.83 29.83 29.83 0 29.83
GLSI.US Greenwich LifeSciences Inc 20220318 0 23.49 23.98 22.91 23.17 108393 23.17 down down correct
GLSPT.US Global SPAC Partners Co 20220318 0 10.08 10.08 10.08 10.08 43700 10.08
GLSPU.US Global SPAC Partners Co 20220318 0 10.17 10.17 10.17 10.17 0 10.17
GLSPW.US Global SPAC Partners Co 20220318 0 0.193 0.193 0.193 0.193 453 0.193
GLTO.US Galecto Inc 20220318 0 2.15 2.32 2.14 2.22 49510 2.22 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220318 0 13.52 14.89 13.4 13.97 2202785 13.97 up up correct
GLYC.US GlycoMimetics Inc 20220318 0 1.17 1.23 1.1662 1.2 195835 1.2 up up correct
GMBL.US Esports Entertainment Group Inc 20220318 0 0.76 0.85 0.76 0.845 1499500 0.845 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220318 0 5.68 6.69 5.68 6.69 8100 6.69 up up correct
GMBLW.US Esports Entertainment Group Inc 20220318 0 0.28 0.346 0.28 0.3018 66672 0.3018 up up correct
GMBT.US Queen's Gambit Growth Capital 20220318 0 9.96 9.97 9.93 9.95 1857420 9.95 down down correct
GMBTU.US Queen's Gambit Growth Capital 20220318 0 10.13 10.13 10.03 10.07 9400 10.07 down down correct
GMBTW.US Queen's Gambit Growth Capital 20220318 0 0.53 0.53 0.47 0.5 8040 0.5 down down correct
GMDA.US Gamida Cell Ltd 20220318 0 3.87 4.44 3.87 4.35 605271 4.35 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220318 0 29.37 29.37 29.37 29.37 0 29.37
GMTX.US Gemini Therapeutics Inc 20220318 0 1.43 1.52 1.43 1.49 530800 1.49 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20220318 0 1.73 1.79 1.65 1.66 399009 1.66 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220318 0 0.4988 0.4988 0.4988 0.4988 1580 0.4988
GNAC.US Group Nine Acquisition Corp 20220318 0 9.778 9.778 9.778 9.778 200 9.778
GNACU.US Group Nine Acquisition Corp 20220318 0 9.868 9.868 9.868 9.868 5 9.868
GNACW.US Group Nine Acquisition Corp 20220318 0 0.2899 0.2899 0.2899 0.2899 504 0.2899
GNCA.US Genocea Biosciences Inc 20220318 0 1.19 1.19 1.14 1.17 130815 1.17 down down correct
GNFT.US Genfit SA 20220318 0 3.82 4.12 3.75 4.06 36300 4.06 up down incorrect
GNLN.US Greenlane Holdings Inc 20220318 0 0.49 0.519 0.47 0.515 1697000 0.515 up down incorrect
GNOG.US Golden Nugget Online Gaming Inc 20220318 0 6.78 7.22 6.75 7.13 802846 7.13 up up correct
GNPX.US Genprex Inc 20220318 0 2.29 2.4698 2.2801 2.43 602257 2.43 up down incorrect
GNSS.US Genasys Inc 20220318 0 2.98 3 2.91 2.96 59500 2.96 down down correct
GNTX.US Gentex Corporation 20220318 0 28.88 29.77 28.82 29.59 1827919 29.59 up up correct
GNTY.US Guaranty Bancshares Inc 20220318 0 36.55 36.6049 35.51 35.51 34257 35.51 down down correct
GNUS.US Genius Brands International Inc 20220318 0 0.89 0.929 0.8801 0.925 3013746 0.925 up up correct
GO.US Grocery Outlet Holding Corp 20220318 0 30.62 32.03 30.535 31.74 1267800 31.74 up up correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20220318 0 9.67 9.68 9.67 9.67 16605 9.67
GOCO.US GoHealth Inc 20220318 0 1.35 1.48 1.3 1.48 4914370 1.48 up up correct
GOEV.US Canoo Inc 20220318 0 5.84 6.2092 5.831 6.07 2553244 6.07 up up correct
GOEVW.US Canoo Holdings Ltd 20220318 0 1.12 1.24 1.11 1.16 59822 1.16 up up correct
GOGL.US Golden Ocean Group Limited 20220318 0 11.9 12 11.74 12 2074451 12 up up correct
GOGN.US UN 20220318 0 10.14 10.14 10.14 10.14 4722 10.14
GOGO.US Gogo Inc 20220318 0 17.7 17.95 17.32 17.84 1307734 17.84 up down incorrect
GOOD.US Gladstone Commercial Corporation 20220318 0 21.63 21.96 21.6 21.75 456785 21.75 up up correct
GOODN.US Gladstone Commercial Corporation 20220318 0 25.8164 26.02 25.8164 25.8306 3162 25.8306 up up correct
GOOG.US Alphabet Inc 20220318 0 2677.6799 2738.27 2658.6399 2736.03 2291100 2736.03 up down incorrect
GOOGL.US Alphabet Inc 20220318 0 2668.49 2724.8799 2645.1699 2722.51 2223100 2722.51 up up correct
GOSS.US Gossamer Bio Inc 20220318 0 8.93 9.34 8.86 9.26 925800 9.26 up down incorrect
GOVX.US GeoVax Labs Inc 20220318 0 1.53 1.58 1.46 1.49 151531 1.49 down down correct
GOVXW.US GeoVax Labs Inc 20220318 0 0.5099 0.5099 0.5099 0.5099 1 0.5099
GP.US GreenPower Motor Company Inc 20220318 0 5.78 6.13 5.78 5.94 466259 5.94 up up correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220318 0 10.02 10.06 10.02 10.05 10010 10.05 up up correct
GPCOU.US Golden Path Acquisition Corporation Units 20220318 0 10.285 10.285 10.285 10.285 0 10.285
GPP.US Green Plains Partners LP 20220318 0 13.45 13.78 13.45 13.77 32056 13.77 up up correct
GPRE.US Green Plains Inc 20220318 0 31.13 31.42 30.38 30.48 2333400 30.48 down down correct
GPRO.US GoPro Inc 20220318 0 7.89 8.14 7.85 8.14 2226444 8.14 up up correct
GRAY.US Graybug Vision Inc 20220318 0 1.23 1.2962 1.2201 1.28 46161 1.28 up up correct
GRBK.US Green Brick Partners Inc 20220318 0 23 23.48 22.55 23.37 554840 23.37 up up correct
GRCL.US Gracell Biotechnologies Inc 20220318 0 2.32 2.33 2.16 2.17 386305 2.17 down down correct
GRCY.US Greencity Acquisition Corporation 20220318 0 10.41 10.41 10.41 10.41 117 10.41
GRCYU.US Greencity Acquisition Corporation 20220318 0 10.39 10.39 10.39 10.39 0 10.39
GRCYW.US Greencity Acquisition Corporation 20220318 0 0.06 0.0627 0.0598 0.0627 296596 0.0627 up up correct
GREE.US Greenidge Generation Holdings Inc 20220318 0 8.35 9.0912 8.13 8.22 534185 8.22 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220318 0 22.55 22.599 21.95 21.98 49800 21.98 down down correct
GRFS.US Grifols S.A 20220318 0 10.91 11.26 10.91 11.21 845209 11.21 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220318 0 30.66 30.66 30.66 30.66 0 30.66
GRIL.US Muscle Maker Inc 20220318 0 0.46 0.478 0.432 0.449 1068000 0.449 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20220318 0 22.6 22.6899 21.09 21.7 266031 21.7 down down correct
GRMN.US Garmin Ltd 20220318 0 119 120.54 118.45 119.61 3346446 119.61 up up correct
GRNQ.US Greenpro Capital Corp 20220318 0 0.413 0.44 0.397 0.425 472000 0.425 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220318 0 1.4 1.665 1.23 1.28 90256714 1.28 down up incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20220318 0 0.34 0.4 0.2991 0.3001 165912 0.3001 down down correct
GROW.US U.S. Global Investors Inc 20220318 0 5.04 5.28 4.87 5.04 62691 5.04
GRPH.US Graphite Bio Inc. Common Stock 20220318 0 8.72 9.74 8.05 8.12 2406394 8.12 down down correct
GRPN.US Groupon Inc 20220318 0 18.54 19.305 18.52 19.09 1385037 19.09 up up correct
GRTS.US Gritstone bio Inc 20220318 0 4.88 4.95 4.685 4.78 6587506 4.78 down down correct
GRTX.US Galera Therapeutics Inc 20220318 0 2.4 2.51 2.29 2.4 535620 2.4
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20220318 0 6.77 7.34 6.77 7.29 382578 7.29 up down incorrect
GRVI.US Grove Inc. Common Stock 20220318 0 5.02 5.02 4.67 4.71 99530 4.71 down down correct
GRVY.US Gravity Co. Ltd 20220318 0 46.2 49.6 46.2 47.83 33747 47.83 up up correct
GRWG.US GrowGeneration Corp 20220318 0 8.9 9.59 8.81 9.59 2741500 9.59 up up correct
GSAQ.US Global Synergy Acquisition Corp 20220318 0 9.89 9.89 9.88 9.88 2700 9.88 down down correct
GSAQU.US Global Synergy Acquisition Corp 20220318 0 9.9501 9.9516 9.95 9.9516 5940 9.9516 up up correct
GSAQW.US Global Synergy Acquisition Corp 20220318 0 0.1999 0.1999 0.1901 0.1901 3430 0.1901 down down correct
GSBC.US Great Southern Bancorp Inc 20220318 0 61.62 61.87 60.37 61.39 125400 61.39 down down correct
GSEV.US Gores Holdings VII Inc 20220318 0 9.79 9.79 9.78 9.79 55700 9.79
GSEVU.US Gores Holdings VII Inc 20220318 0 9.9 9.9 9.9 9.9 3500 9.9
GSEVW.US Gores Holdings VII Inc 20220318 0 0.74 0.74 0.74 0.74 100 0.74
GSHD.US Goosehead Insurance Inc 20220318 0 75.02 80.43 74.335 80.3 364314 80.3 up up correct
GSIT.US GSI Technology Inc 20220318 0 4.06 4.4 4.06 4.4 64300 4.4 up up correct
GSKY.US GreenSky Inc 20220318 0 9.79 10.09 9.79 10.06 5330348 10.06 up up correct
GSM.US Ferroglobe PLC 20220318 0 7.6 7.76 7.52 7.61 697672 7.61 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20220318 0 0.98 1.02 0.95 0.99 1129600 0.99 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20220318 0 0.024 0.025 0.0188 0.0225 504674 0.0225 down down correct
GSRDX.US GSRDX 20220318 0 10.59 10.59 10.59 10.59 0 10.59
GSREX.US GSREX 20220318 0 10.58 10.58 10.58 10.58 0 10.58
GSRHX.US GSRHX 20220318 0 11.1 11.1 11.1 11.1 0 11.1
GSRJX.US GSRJX 20220318 0 10.6 10.6 10.6 10.6 0 10.6
GSRQX.US GSRQX 20220318 0 10.77 10.77 10.77 10.77 0 10.77
GT.US The Goodyear Tire & Rubber Company 20220318 0 13.8 14.265 13.78 14.24 8194821 14.24 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20220318 0 10.02 10.02 10.02 10.02 0 10.02
GTBP.US GT Biopharma Inc 20220318 0 2.98 3.08 2.78 3.02 218359 3.02 up up correct
GTEC.US Greenland Technologies Holding Corporation 20220318 0 5.12 5.49 5.05 5.29 53200 5.29 up up correct
GTH.US Genetron Holdings Limited 20220318 0 2.85 3.19 2.79 3.19 693752 3.19 up down incorrect
GTHX.US G1 Therapeutics Inc 20220318 0 8.3 9.17 8.3 8.87 3089625 8.87 up down incorrect
GTIM.US Good Times Restaurants Inc 20220318 0 3.93 3.99 3.75 3.79 49800 3.79 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20220318 0 48.1 65.27 48.1 62.79 5195800 62.79 up up correct
GTPA.US Gores Technology Partners Inc 20220318 0 9.76 9.76 9.76 9.76 0 9.76
GTPAU.US Gores Technology Partners Inc 20220318 0 9.85 9.85 9.85 9.85 0 9.85
GTPB.US Gores Technology Partners II Inc 20220318 0 9.77 9.77 9.74 9.74 79300 9.74 down down correct
GTPBU.US Gores Technology Partners II Inc 20220318 0 9.85 9.92 9.85 9.9 13600 9.9 up up correct
GTX.US Garrett Motion Inc 20220318 0 7.24 7.52 7.112 7.41 474216 7.41 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220318 0 8.09 8.39 8.09 8.29 28361 8.29 up up correct
GTYH.US GTY Technology Holdings Inc 20220318 0 3.66 3.775 3.61 3.72 215218 3.72 up up correct
GURE.US Gulf Resources Inc 20220318 0 4.14 4.49 4.14 4.36 59251 4.36 up up correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20220318 0 10.12 10.12 10.12 10.12 0 10.12
GVP.US GSE Systems Inc 20220318 0 1.73 1.84 1.73 1.84 35300 1.84 up down incorrect
GWGH.US GWG Holdings Inc 20220318 0 5.82 6 5.64 5.9 21526 5.9 up down incorrect
GWII.US Good Works II Acquisition Corp. Common Stock 20220318 0 9.85 9.85 9.83 9.85 3547 9.85
GWRS.US Global Water Resources Inc 20220318 0 16.74 16.74 15.7 15.7 93341 15.7 down up incorrect
GXII.US GX Acquisition Corp. II 20220318 0 9.72 9.72 9.72 9.72 400 9.72
GXIIU.US GX Acquisition Corp. II 20220318 0 9.845 9.845 9.845 9.845 0 9.845
GXIIW.US GX Acquisition Corp. II 20220318 0 0.2299 0.23 0.2149 0.2149 6841 0.2149 down down correct
GYRO.US Gyrodyne LLC 20220318 0 12.71 12.71 12.71 12.71 0 12.71
HA.US Hawaiian Holdings Inc 20220318 0 18.07 18.81 17.96 18.62 706356 18.62 up up correct
HAAC.US Health Assurance Acquisition Corp 20220318 0 9.81 9.84 9.81 9.84 67800 9.84 up up correct
HAACU.US Health Assurance Acquisition Corp 20220318 0 9.92 9.93 9.92 9.92 1281 9.92
HAACW.US Health Assurance Acquisition Corp 20220318 0 0.49 0.49 0.49 0.49 500 0.49
HAFC.US Hanmi Financial Corporation 20220318 0 25.04 25.33 24.54 25.23 237626 25.23 up up correct
HAIN.US The Hain Celestial Group Inc 20220318 0 33.02 33.71 32.89 33.66 1430200 33.66 up down incorrect
HALL.US Hallmark Financial Services Inc 20220318 0 3.57 3.84 3.53 3.53 154500 3.53 down down correct
HALO.US Halozyme Therapeutics Inc 20220318 0 37 37.715 36.61 37.31 1831084 37.31 up down incorrect
HAPP.US Happiness Biotech Group Limited 20220318 0 0.3 0.35 0.295 0.333 558194 0.333 up up correct
HARP.US Harpoon Therapeutics Inc 20220318 0 4.08 4.71 4.08 4.68 410500 4.68 up up correct
HAS.US Hasbro Inc 20220318 0 89.455 89.825 88.4 89.33 2445304 89.33 down down correct
HAYN.US Haynes International Inc 20220318 0 42.1 42.92 41.145 42.62 179940 42.62 up up correct
HBAN.US Huntington Bancshares Incorporated 20220318 0 15.09 15.24 14.825 15.12 21424659 15.12 up up correct
HBANM.US Huntington Bancshares Incorporated 20220318 0 24.8 24.99 24.8 24.928 8069 24.928 up up correct
HBANP.US Huntington Bancshares Incorporated 20220318 0 20.96 21.17 20.948 21.15 57300 21.15 up up correct
HBCP.US Home Bancorp Inc 20220318 0 39.7 40.23 38.87 39.9 39350 39.9 up up correct
HBIO.US Harvard Bioscience Inc 20220318 0 6.25 6.36 5.97 6.15 445900 6.15 down down correct
HBNC.US Horizon Bancorp Inc 20220318 0 20.24 20.47 19.72 20.45 356400 20.45 up up correct
HBP.US Huttig Building Products Inc 20220318 0 9.21 9.44 9.21 9.38 141953 9.38 up up correct
HBT.US HBT Financial Inc 20220318 0 19.35 19.35 18.8 19.01 48695 19.01 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20220318 0 9.79 9.79 9.77 9.77 60767 9.77 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20220318 0 9.91 9.91 9.91 9.91 0 9.91
HCARW.US Healthcare Services Acquisition Corporation 20220318 0 0.3168 0.3399 0.3168 0.3399 400 0.3399 up down incorrect
HCAT.US Health Catalyst Inc 20220318 0 24.36 26.03 24.36 25.01 1080298 25.01 up up correct
HCCI.US Heritage 20220318 0 28.99 29.69 28.69 29.42 230000 29.42 up down incorrect
HCDI.US Harbor Custom Development Inc 20220318 0 2.16 2.39 2.16 2.36 86288 2.36 up down incorrect
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220318 0 14.12 14.75 13.95 14.75 74927 14.75 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20220318 0 0.2601 0.2695 0.2601 0.2601 700 0.2601
HCDIZ.US Harbor Custom Development Inc. Warrant 20220318 0 0.39 0.39 0.38 0.38 4149 0.38 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20220318 0 9.76 9.79 9.76 9.78 20700 9.78 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20220318 0 9.84 9.86 9.84 9.84 900 9.84
HCICW.US Hennessy Capital Investment Corp. V 20220318 0 0.35 0.359 0.3 0.359 187400 0.359 up up correct
HCII.US Hudson Executive Investment Corp. II 20220318 0 9.78 9.78 9.76 9.78 120 9.78
HCIIU.US Hudson Executive Investment Corp. II 20220318 0 9.8 9.8 9.8 9.8 0 9.8
HCIIW.US Hudson Executive Investment Corp. II 20220318 0 0.305 0.305 0.205 0.2207 5570 0.2207 down down correct
HCKT.US The Hackett Group Inc 20220318 0 21.31 21.6 21.1225 21.25 100177 21.25 down down correct
HCM.US HUTCHMED (China) Limited 20220318 0 19.32 21.05 19.1561 20.1 582522 20.1 up down incorrect
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220318 0 9.73 9.73 9.73 9.73 2139 9.73
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220318 0 9.85 9.85 9.8 9.8 1000 9.8 down down correct
HCSG.US Healthcare Services Group Inc 20220318 0 17.77 18.07 17.39 17.67 3885000 17.67 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220318 0 1.1199 1.26 1.11 1.26 22952 1.26 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220318 0 9.64 9.67 9.63 9.67 116100 9.67 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220318 0 9.87 9.87 9.87 9.87 0 9.87
HCWB.US HCW Biologics Inc. Common Stock 20220318 0 1.91 2.02 1.9 2.02 44720 2.02 up up correct
HDSN.US Hudson Technologies Inc 20220318 0 6.04 6.15 5.89 6 625553 6 down down correct
HEAR.US Turtle Beach Corporation 20220318 0 20.29 20.82 20.17 20.34 402240 20.34 up up correct
HEES.US H&E Equipment Services Inc 20220318 0 43.81 44.87 43.16 44.53 348500 44.53 up up correct
HELE.US Helen of Troy Limited 20220318 0 210.56 210.56 202.045 206.86 233847 206.86 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20220318 0 1.1 1.135 1.075 1.1 299373 1.1
HEPS.US D 20220318 0 1.88 1.98 1.88 1.98 610772 1.98 up up correct
HERA.US FTAC Hera Acquisition Corp 20220318 0 9.755 9.755 9.755 9.755 1400 9.755
HERAU.US FTAC Hera Acquisition Corp 20220318 0 9.864 9.9 9.864 9.89 4200 9.89 up up correct
HERAW.US FTAC Hera Acquisition Corp 20220318 0 0.37 0.3998 0.37 0.3998 760 0.3998 up up correct
HEXO.US HEXO Corp. Common Shares 20220318 0 0.566 0.629 0.564 0.598 7649200 0.598 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220318 0 21 21.115 20.28 20.9 2635 20.9 down down correct
HFFG.US HF Foods Group Inc 20220318 0 6.3 6.565 6.3 6.3 204831 6.3
HFWA.US Heritage Financial Corporation 20220318 0 25.6 25.84 24.85 25.35 369800 25.35 down down correct
HGBL.US Heritage Global Inc 20220318 0 1.38 1.42 1.31 1.37 215100 1.37 down down correct
HGEN.US Humanigen Inc 20220318 0 3.68 4.01 3.57 3.97 2873585 3.97 up up correct
HGSH.US China HGS Real Estate Inc 20220318 0 3.35 3.59 2.87 3.09 148400 3.09 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20220318 0 9.98 9.98 9.98 9.98 0 9.98
HHGCU.US HHG Capital Corp Unit 20220318 0 10.5 10.5 10.5 10.5 0 10.5
HHGCW.US HHG Capital Corporation Warrant 20220318 0 0.1666 0.17 0.1602 0.1602 129000 0.1602 down up incorrect
HHR.US HeadHunter Group PLC 20220318 0 15.03 15.03 15.03 15.03 0 15.03
HIBB.US Hibbett Inc 20220318 0 49.89 51.34 48.82 51.09 1152478 51.09 up up correct
HIFS.US Hingham Institution for Savings 20220318 0 343.45 346.5 343.45 346.5 5547 346.5 up up correct
HIHO.US Highway Holdings Limited 20220318 0 3.02 3.02 3.02 3.02 900 3.02
HIII.US Hudson Executive Investment Corp. III 20220318 0 9.765 9.78 9.76 9.78 89700 9.78 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20220318 0 9.83 9.88 9.83 9.88 3600 9.88 up up correct
HIMX.US Himax Technologies Inc 20220318 0 11.32 11.785 11.24 11.6 2744710 11.6 up up correct
HITI.US High Tide Inc. Common Shares 20220318 0 4.75 4.9 4.31 4.48 281656 4.48 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20220318 0 1.9 2.06 1.88 2.03 7892900 2.03 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220318 0 9.785 9.785 9.785 9.785 0 9.785
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20220318 0 9.85 9.85 9.85 9.85 4 9.85
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20220318 0 0.229 0.229 0.229 0.229 6 0.229
HLBZ.US Helbiz Inc 20220318 0 2.92 3.08 2.92 2.98 105989 2.98 up up correct
HLBZW.US Helbiz Inc 20220318 0 0.3499 0.3499 0.2304 0.2535 96459 0.2535 down down correct
HLG.US Hailiang Education Group Inc 20220318 0 13.05 13.39 13.02 13.11 3889 13.11 up up correct
HLIT.US Harmonic Inc 20220318 0 9.41 9.64 9.34 9.61 1113400 9.61 up up correct
HLMN.US Hillman Solutions Corp 20220318 0 10.99 11.165 10.775 10.85 707455 10.85 down up incorrect
HLNE.US Hamilton Lane Incorporated 20220318 0 78.58 80.14 78.115 79.89 246786 79.89 up down incorrect
HLTH.US Cue Health Inc. Common Stock 20220318 0 9.2 9.56 9.13 9.52 413987 9.52 up up correct
HLXA.US Helix Acquisition Corp 20220318 0 9.95 9.96 9.94 9.94 7052 9.94 down up incorrect
HMCO.US HumanCo Acquisition Corp 20220318 0 9.8 9.815 9.79 9.805 14900 9.805 up up correct
HMCOU.US HumanCo Acquisition Corp 20220318 0 10.04 10.04 10.04 10.04 0 10.04
HMCOW.US Humanco Acquisition Corp 20220318 0 0.28 0.3 0.25 0.3 2900 0.3 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20220318 0 20.96 21 20.83 20.9 5904456 20.9 down down correct
HMNF.US HMN Financial Inc 20220318 0 25.01 25.29 25 25.29 3800 25.29 up up correct
HMPT.US Home Point Capital Inc 20220318 0 3.32 3.55 3.24 3.44 154556 3.44 up up correct
HMST.US HomeStreet Inc 20220318 0 51 51 48.6 49.86 655600 49.86 down down correct
HMTV.US Hemisphere Media Group Inc 20220318 0 5.62 5.82 5.45 5.81 98908 5.81 up up correct
HNNA.US Hennessy Advisors Inc 20220318 0 9.8815 10.2 9.8815 10.16 12207 10.16 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220318 0 25.25 25.75 25.25 25.75 1100 25.75 up up correct
HNRG.US Hallador Energy Company 20220318 0 3.73 3.73 3.52 3.65 304200 3.65 down down correct
HNST.US The Honest Company Inc 20220318 0 5.57 5.94 5.551 5.89 1058000 5.89 up up correct
HOFT.US Hooker Furniture Corporation 20220318 0 20.15 20.19 19.5 19.5 312500 19.5 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220318 0 1.04 1.12 1.02 1.05 3207577 1.05 up up correct
HOFVW.US Hall of Fame Village LLC 20220318 0 0.1922 0.209 0.189 0.209 86336 0.209 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20220318 0 16.55 17.46 16.55 16.92 785100 16.92 up up correct
HOLX.US Hologic Inc 20220318 0 74.08 75 73.56 74.91 2797100 74.91 up down incorrect
HON.US Honeywell International Inc 20220318 0 191.77 194.92 189.8 194.72 8734600 194.72 up up correct
HONE.US HarborOne Bancorp Inc 20220318 0 14.64 14.89 14.19 14.21 830497 14.21 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220318 0 13.33 13.95 13.21 13.44 25782305 13.44 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20220318 0 1.71 1.81 1.69 1.77 1062000 1.77 up up correct
HOPE.US Hope Bancorp Inc 20220318 0 16.49 16.55 16.15 16.37 1692894 16.37 down down correct
HORIU.US Emerging Markets Horizon Corp. 20220318 0 9.9 9.9 9.9 9.9 0 9.9
HOTH.US Hoth Therapeutics Inc 20220318 0 0.595 0.655 0.595 0.64 470500 0.64 up up correct
HOWL.US Werewolf Therapeutics Inc 20220318 0 4.67 4.955 4.62 4.93 224300 4.93 up up correct
HPK.US HighPeak Energy Inc 20220318 0 20.88 21.8014 19.7922 20.61 101712 20.61 down down correct
HPKEW.US HighPeak Energy Inc 20220318 0 10.7083 10.7083 10.7083 10.7083 113 10.7083
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220318 0 9.72 9.72 9.72 9.72 0 9.72
HPLTU.US Home Plate Acquisition Corp 20220318 0 9.85 9.85 9.85 9.85 0 9.85
HQI.US HireQuest Inc 20220318 0 18.26 18.958 17.7401 18.69 47187 18.69 up down incorrect
HQY.US HealthEquity Inc 20220318 0 56.68 58.49 55.66 58.45 1059099 58.45 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20220318 0 49.96 50.34 48.54 49.17 619458 49.17 down up incorrect
HROW.US Harrow Health Inc 20220318 0 7.26 7.61 7.26 7.46 126900 7.46 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220318 0 25.95 25.95 25.95 25.95 300 25.95
HRTX.US Heron Therapeutics Inc 20220318 0 5.46 5.8 5.43 5.5 11488439 5.5 up up correct
HRZN.US Horizon Technology Finance Corporation 20220318 0 13.75 13.9499 13.66 13.82 194130 13.82 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20220318 0 9.9 9.9 9.88 9.9 17436 9.9
HSDT.US Helius Medical Technologies Inc 20220318 0 3.18 3.747 3.14 3.29 119700 3.29 up up correct
HSIC.US Henry Schein Inc 20220318 0 86.56 87.365 85.66 87.26 1649031 87.26 up up correct
HSII.US Heidrick & Struggles International Inc 20220318 0 41.47 41.76 40.465 40.55 170118 40.55 down down correct
HSKA.US Heska Corporation 20220318 0 138.74 151.43 138.74 150.82 123700 150.82 up up correct
HSON.US Hudson Global Inc 20220318 0 32.76 35.01 32.04 33.9 13200 33.9 up up correct
HST.US Host Hotels & Resorts Inc 20220318 0 18.73 19.1 18.52 19.03 9777100 19.03 up up correct
HSTM.US HealthStream Inc 20220318 0 20.45 21.18 20.45 21 188451 21 up up correct
HSTO.US Histogen Inc 20220318 0 0.27 0.2798 0.2602 0.2681 760967 0.2681 down down correct
HTBI.US HomeTrust Bancshares Inc 20220318 0 29.95 30.5 29.9 30.38 93000 30.38 up up correct
HTBK.US Heritage Commerce Corp 20220318 0 11.51 11.61 11.27 11.44 422942 11.44 down down correct
HTBX.US Heat Biologics Inc 20220318 0 2.47 2.69 2.47 2.63 340400 2.63 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20220318 0 1.9 1.9 1.65 1.68 964769 1.68 down down correct
HTHT.US Huazhu Group Limited 20220318 0 32.26 34.38 32.12 32.87 3684139 32.87 up down incorrect
HTIA.US Healthcare Trust Inc 20220318 0 24.875 25.1 24.8 25.05 3800 25.05 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220318 0 24.99 25 24.905 25 9900 25 up up correct
HTLD.US Heartland Express Inc 20220318 0 14.86 14.93 14.65 14.83 479978 14.83 down down correct
HTLF.US Heartland Financial USA Inc 20220318 0 49.86 50.49 48.93 50.33 518500 50.33 up up correct
HTLFP.US Heartland Financial USA Inc 20220318 0 26.885 26.885 26.885 26.885 209 26.885
HTOO.US Fusion Fuel Green PLC 20220318 0 8.85 8.86 8.08 8.17 139476 8.17 down down correct
HTOOW.US Fusion Fuel Green PLC 20220318 0 2.41 2.41 2.3177 2.35 2231 2.35 down down correct
HUBG.US Hub Group Inc 20220318 0 82.7 83.1 80.53 82.96 368800 82.96 up up correct
HUDI.US Huadi International Group Co. Ltd 20220318 0 18.09 19.33 18.024 19.33 12500 19.33 up up correct
HUGE.US FSD Pharma Inc 20220318 0 0.84 0.869 0.815 0.85 161500 0.85 up up correct
HUIZ.US Huize Holding Limited 20220318 0 1.23 1.335 1.14 1.2 8985900 1.2 down up incorrect
HUMA.US Humacyte Inc 20220318 0 6 6.45 5.89 6.39 702656 6.39 up up correct
HUMAW.US Humacyte Inc 20220318 0 1.7 1.7 1.66 1.7 4012 1.7
HURC.US Hurco Companies Inc 20220318 0 34.55 34.73 34.24 34.5 5901 34.5 down down correct
HURN.US Huron Consulting Group Inc 20220318 0 46.63 47.99 46.415 47.79 203760 47.79 up up correct
HUSN.US Hudson Capital Inc 20220318 0 1.97 2.09 1.875 2.05 121000 2.05 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20220318 0 5.48 5.8295 5.3705 5.77 8694110 5.77 up up correct
HVBC.US HV Bancorp Inc 20220318 0 21.45 21.95 20.975 21.95 4269 21.95 up up correct
HWBK.US Hawthorn Bancshares Inc 20220318 0 26.1627 26.5788 26.11 26.11 3126 26.11 down down correct
HWC.US Hancock Whitney Corporation 20220318 0 54.3 54.61 52.75 54.1 1084707 54.1 down up incorrect
HWCPZ.US HWCPZ 20220318 0 26.18 26.86 26.16 26.4 21555 26.4 up down incorrect
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220318 0 9.62 9.62 9.62 9.62 0 9.62
HWELU.US Healthwell Acquisition Corp. I Unit 20220318 0 9.79 9.79 9.79 9.79 0 9.79
HWKN.US Hawkins Inc 20220318 0 46.31 46.8 45.57 45.8 258233 45.8 down down correct
HWKZ.US UN 20220318 0 9.7784 9.7784 9.7784 9.7784 0 9.7784
HYAC.US Haymaker Acquisition Corp. III 20220318 0 9.85 9.85 9.84 9.849 6200 9.849 down up incorrect
HYACU.US Haymaker Acquisition Corp. III 20220318 0 9.9 9.92 9.88 9.9 9100 9.9
HYACW.US Haymaker Acquisition Corp. III 20220318 0 0.3503 0.45 0.3503 0.45 329 0.45 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20220318 0 15.7 17.06 15.5214 17.02 865591 17.02 up up correct
HYMC.US Hycroft Mining Holding Corporation 20220318 0 1.47 1.47 1.3 1.35 59093353 1.35 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20220318 0 0.303 0.335 0.301 0.31 141300 0.31 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20220318 0 0.2748 0.28 0.24 0.2551 821030 0.2551 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20220318 0 0.2098 0.23 0.1901 0.1974 130090 0.1974 down down correct
HYRE.US HyreCar Inc 20220318 0 2.75 3.02 2.75 2.98 244261 2.98 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20220318 0 5.75 5.98 5.68 5.87 2904437 5.87 up up correct
HYZNW.US HYZON Motors Inc 20220318 0 1.477 1.5 1.41 1.46 18740 1.46 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20220318 0 106.65 108.44 105.56 108 1860700 108 up up correct
IART.US Integra LifeSciences Holdings Corporation 20220318 0 65.18 65.32 63.98 64.03 918800 64.03 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20220318 0 14.25 15.2 14.19 14.56 3005513 14.56 up up correct
IBCP.US Independent Bank Corporation 20220318 0 23.5 23.5 22.9 23.21 120967 23.21 down down correct
IBEX.US IBEX Limited 20220318 0 16.58 16.58 16.0459 16.4 19461 16.4 down down correct
IBKR.US Interactive Brokers Group Inc 20220318 0 64.58 66.81 64.0902 66.71 893836 66.71 up up correct
IBOC.US International Bancshares Corporation 20220318 0 42.82 43.22 41.88 42.87 604200 42.87 up up correct
IBRX.US ImmunityBio Inc 20220318 0 5.79 6.33 5.785 5.92 2706500 5.92 up down incorrect
IBTX.US Independent Bank Group Inc 20220318 0 77.66 78.14 76.37 76.97 632848 76.97 down down correct
ICAD.US iCAD Inc 20220318 0 4.22 4.28 4.02 4.15 315800 4.15 down down correct
ICCC.US ImmuCell Corporation 20220318 0 8.89 8.95 8.61 8.88 7800 8.88 down down correct
ICCH.US ICC Holdings Inc 20220318 0 16.3 16.5 16.3 16.5 1069 16.5 up down incorrect
ICCM.US Icecure Medical 20220318 0 2.49 2.67 2.45 2.67 54600 2.67 up up correct
ICFI.US ICF International Inc 20220318 0 91.4 92.08 90.555 91.79 86838 91.79 up up correct
ICHR.US Ichor Holdings Ltd 20220318 0 37.59 38.59 36.76 36.99 343899 36.99 down down correct
ICLK.US iClick Interactive Asia Group Limited 20220318 0 1.52 1.77 1.45 1.53 2484800 1.53 up up correct
ICLR.US ICON Public Limited Company 20220318 0 234.14 240.05 231.43 239.5 1495151 239.5 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20220318 0 5.0802 5.2398 5.0802 5.15 12117 5.15 up up correct
ICNC.US UN 20220318 0 10.13 10.13 10.13 10.13 0 10.13
ICPT.US Intercept Pharmaceuticals Inc 20220318 0 16.23 16.94 16.12 16.58 1517867 16.58 up up correct
ICUI.US ICU Medical Inc 20220318 0 247.58 251.73 243.23 244.99 302773 244.99 down down correct
ICVX.US Icosavax Inc. Common Stock 20220318 0 15.69 16.87 14.55 14.65 378311 14.65 down down correct
IDBA.US IDEX Biometrics ASA 20220318 0 15.31 16.91 15.31 16.91 900 16.91 up up correct
IDCC.US InterDigital Inc 20220318 0 64.67 65.88 64.66 65.85 223748 65.85 up up correct
IDEX.US Ideanomics Inc 20220318 0 1.01 1.04 0.9801 0.9988 10660496 0.9988 down up incorrect
IDN.US Intellicheck Inc 20220318 0 2.5 2.87 2.5 2.74 174706 2.74 up up correct
IDRA.US Idera Pharmaceuticals Inc 20220318 0 0.49 0.5075 0.472 0.4952 106588 0.4952 up up correct
IDXX.US IDEXX Laboratories Inc 20220318 0 527.04 546.85 522.26 542.46 688900 542.46 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20220318 0 12.3 13.06 12.3 12.63 751100 12.63 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20220318 0 13.3 14.45 13.28 14.17 1802697 14.17 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220318 0 2.25 2.4 2.25 2.4 11315 2.4 up up correct
IEP.US Icahn Enterprises L.P 20220318 0 52.17 52.24 51.3 51.51 760731 51.51 down down correct
IESC.US IES Holdings Inc 20220318 0 44.35 45.35 40.42 45.27 53916 45.27 up up correct
IFBD.US Infobird Co. Ltd 20220318 0 0.7 0.789 0.68 0.713 125400 0.713 up up correct
IFMK.US iFresh Inc 20220318 0 0.002 0.002 0.0017 0.0017 327 0.0017 down up incorrect
IFRX.US InflaRx N.V 20220318 0 2.41 2.56 2.19 2.19 634900 2.19 down down correct
IGAC.US IG Acquisition Corp 20220318 0 9.86 9.86 9.85 9.855 201191 9.855 down down correct
IGACU.US IG Acquisition Corp 20220318 0 9.97 9.97 9.97 9.97 270 9.97
IGACW.US IG Acquisition Corp 20220318 0 0.2656 0.27 0.2517 0.2599 41369 0.2599 down down correct
IGIC.US International General Insurance Holdings Ltd 20220318 0 7.119 7.39 7.119 7.26 1200 7.26 up up correct
IGICW.US International General Insurance Holdings Ltd 20220318 0 0.6 0.6 0.6 0.6 110 0.6
IGMS.US IGM Biosciences Inc 20220318 0 15.68 16.8 15.65 15.76 1311158 15.76 up up correct
IGNY.US Ignyte Acquisition Corp 20220318 0 9.83 9.83 9.83 9.83 200 9.83
IGNYU.US Ignyte Acquisition Corp 20220318 0 9.83 9.83 9.83 9.83 0 9.83
IHRT.US iHeartMedia Inc 20220318 0 19.5 19.63 19.09 19.61 735100 19.61 up up correct
III.US Information Services Group Inc 20220318 0 7.24 7.675 7.22 7.27 575027 7.27 up up correct
IIII.US INSU Acquisition Corp. III 20220318 0 9.785 9.785 9.785 9.785 0 9.785
IIIIU.US INSU Acquisition Corp. III 20220318 0 9.83 9.83 9.83 9.83 0 9.83
IIIIW.US INSU Acquisition Corp. III 20220318 0 0.174 0.174 0.174 0.174 0 0.174
IIIV.US i3 Verticals Inc 20220318 0 25.99 26.84 25.57 26.71 141553 26.71 up up correct
IIN.US IntriCon Corporation 20220318 0 23.64 23.7 23.62 23.7 47400 23.7 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220318 0 2.59 2.95 2.587 2.72 439600 2.72 up down incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220318 0 0.5394 0.5399 0.4904 0.5194 17260 0.5194 down down correct
IIVI.US II 20220318 0 68.27 71.46 68.27 70.79 1674800 70.79 up up correct
IIVIP.US II 20220318 0 289.92 293.22 282.98 289.92 10635 289.92
IKNA.US Ikena Oncology Inc 20220318 0 7.75 8.99 7.75 8.01 234522 8.01 up up correct
IKT.US Inhibikase Therapeutics Inc 20220318 0 1.27 1.44 1.26 1.44 117711 1.44 up up correct
ILMN.US Illumina Inc 20220318 0 335.95 346.66 335.77 346.11 1375700 346.11 up up correct
ILPT.US Industrial Logistics Properties Trust 20220318 0 22.08 22.408 21.99 22.26 1237300 22.26 up down incorrect
IMAB.US I 20220318 0 16.72 21.25 16.24 19.59 1867300 19.59 up up correct
IMAC.US IMAC Holdings Inc 20220318 0 1.05 1.05 0.93 1.01 68300 1.01 down down correct
IMACW.US IMAC Holdings Inc 20220318 0 0.25 0.25 0.25 0.25 10 0.25
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220318 0 9.88 9.9 9.88 9.9 28176 9.9 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20220318 0 10.1301 10.1301 10.1301 10.1301 0 10.1301
IMAQW.US International Media Acquisition Corp. Warrants 20220318 0 0.1999 0.2 0.18 0.1916 10050 0.1916 down up incorrect
IMBI.US iMedia Brands Inc 20220318 0 6.46 7.25 6.28 6.55 170736 6.55 up up correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220318 0 22.0001 22.67 22 22.67 6491 22.67 up up correct
IMCC.US IM Cannabis Corp 20220318 0 1.86 1.99 1.76 1.96 100500 1.96 up up correct
IMCR.US Immunocore Holdings plc 20220318 0 26.52 28.34 25.58 28.15 125700 28.15 up up correct
IMGN.US ImmunoGen Inc 20220318 0 5.23 5.365 5.12 5.26 10302135 5.26 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20220318 0 19.96 21.595 19.82 19.94 1235077 19.94 down down correct
IMKTA.US Ingles Markets Incorporated 20220318 0 93.39 93.39 91.59 92.58 93176 92.58 down down correct
IMMP.US Immutep Limited 20220318 0 2.81 3.14 2.81 3.1 426500 3.1 up up correct
IMMR.US Immersion Corporation 20220318 0 5.26 5.55 5.26 5.55 520345 5.55 up up correct
IMNM.US Immunome Inc 20220318 0 4.25 5.95 4.25 5.65 181944 5.65 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20220318 0 36.67 36.88 36.45 36.75 18100 36.75 up up correct
IMPL.US Impel NeuroPharma Inc 20220318 0 7.17 7.291 6.9 7.17 176100 7.17
IMRA.US IMARA Inc 20220318 0 1.79 1.87 1.731 1.76 76100 1.76 down down correct
IMRN.US Immuron Limited 20220318 0 3.16 3.35 3.06 3.13 28400 3.13 down down correct
IMRNW.US Immuron Ltd 20220318 0 0.16 0.16 0.0995 0.12 23373 0.12 down up incorrect
IMRX.US Immuneering Corporation 20220318 0 6.97 7.59 6.94 7 1192767 7 up up correct
IMTE.US Integrated Media Technology Limited 20220318 0 9.18 10.48 8.8 10.2 137100 10.2 up up correct
IMTX.US Immatics N.V 20220318 0 7.39 7.48 7.04 7.22 63942 7.22 down down correct
IMUX.US Immunic Inc 20220318 0 11.55 12.13 11.55 11.95 223500 11.95 up up correct
IMV.US IMV Inc 20220318 0 1.29 1.44 1.23 1.44 168852 1.44 up up correct
IMVT.US Immunovant Inc 20220318 0 6.2 6.53 6.08 6.17 3898100 6.17 down down correct
IMXI.US International Money Express Inc 20220318 0 21.61 21.94 21.1313 21.63 527213 21.63 up up correct
INAB.US IN8bio Inc. Common Stock 20220318 0 3.1011 3.24 2.88 2.92 49767 2.92 down down correct
INAQ.US WT 20220318 0 0.33 0.33 0.33 0.33 998 0.33
INBK.US First Internet Bancorp 20220318 0 46.36 46.63 44.01 46.63 83400 46.63 up up correct
INBKZ.US INBKZ 20220318 0 25.5 26.56 25.48 25.6 1700 25.6 up up correct
INBX.US Inhibrx Inc 20220318 0 24.66 25.81 24.14 25.26 847693 25.26 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20220318 0 6.88 7.42 6.88 7.24 151077 7.24 up up correct
INCY.US Incyte Corporation 20220318 0 74.35 75.38 73.77 75.2 2518244 75.2 up up correct
INDB.US Independent Bank Corp 20220318 0 84.24 86.72 81.94 86.52 667700 86.52 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220318 0 7.22 7.665 7.21 7.51 3516355 7.51 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20220318 0 1.88 2.02 1.85 1.98 90612 1.98 up up correct
INDP.US Indaptus Therapeutics Inc 20220318 0 3.69 3.92 3.5321 3.88 24982 3.88 up up correct
INDT.US INDUS Realty Trust Inc 20220318 0 74.36 75.26 73.99 73.99 152233 73.99 down down correct
INFI.US Infinity Pharmaceuticals Inc 20220318 0 1.07 1.08 1.02 1.08 725627 1.08 up up correct
INFN.US Infinera Corporation 20220318 0 8.49 8.74 8.43 8.55 1809249 8.55 up up correct
INGN.US Inogen Inc 20220318 0 33.82 34.1 33.06 33.29 225700 33.29 down down correct
INKA.US KludeIn I Acquisition Corp 20220318 0 9.915 9.915 9.915 9.915 0 9.915
INKAU.US KludeIn I Acquisition Corp 20220318 0 9.999 9.999 9.999 9.999 0 9.999
INKAW.US Kludein I Acquisition Corp 20220318 0 0.1444 0.15 0.1444 0.1499 11100 0.1499 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20220318 0 2.96 3.36 2.852 3.14 230700 3.14 up up correct
INM.US InMed Pharmaceuticals Inc 20220318 0 0.7491 0.8 0.72 0.8 42336 0.8 up down incorrect
INMB.US INmune Bio Inc 20220318 0 8.05 8.5 8.01 8.15 100100 8.15 up up correct
INMD.US InMode Ltd 20220318 0 39.69 41.5 39.41 40.92 1604000 40.92 up up correct
INN.US PF 20220318 0 23.4 23.5 22.63 22.63 3609 22.63 down down correct
INNV.US InnovAge Holding Corp 20220318 0 5.69 6.325 5.68 5.79 547100 5.79 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20220318 0 3.52 3.77 3.48 3.76 26221900 3.76 up up correct
INOD.US Innodata Inc 20220318 0 7.29 7.87 6.99 7.64 252000 7.64 up up correct
INPX.US Inpixon 20220318 0 0.3348 0.3549 0.2975 0.2975 2316638 0.2975 down down correct
INSE.US Inspired Entertainment Inc 20220318 0 13.79 14.165 13.39 13.45 255115 13.45 down down correct
INSG.US Inseego Corp 20220318 0 4.23 4.445 4.2 4.37 1144081 4.37 up up correct
INSM.US Insmed Incorporated 20220318 0 23.25 24.25 23.21 24.21 1216683 24.21 up down incorrect
INTA.US Intapp Inc. Common Stock 20220318 0 24.73 25.165 24.1325 24.2 645352 24.2 down up incorrect
INTC.US Intel Corporation 20220318 0 46.82 47.6 46.35 47.45 46166300 47.45 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20220318 0 10.04 10.04 10.04 10.04 0 10.04
INTG.US The InterGroup Corporation 20220318 0 53.7 54.28 49.5 49.5 2722 49.5 down down correct
INTU.US Intuit Inc 20220318 0 475.69 483.32 467.86 479.87 3112500 479.87 up up correct
INTZ.US Intrusion Inc 20220318 0 2.4 2.64 2.3 2.52 302300 2.52 up up correct
INVA.US Innoviva Inc 20220318 0 19.08 19.35 18.95 19 1349991 19 down down correct
INVE.US Identiv Inc 20220318 0 16.6 17.3 16.6 16.74 166300 16.74 up up correct
INVO.US INVO Bioscience Inc 20220318 0 2.69 2.73 2.51 2.66 21900 2.66 down down correct
INVZ.US Innoviz Technologies Ltd 20220318 0 3.5 3.75 3.47 3.66 776100 3.66 up up correct
INVZW.US Innoviz Technologies Ltd 20220318 0 1.14 1.1499 1.05 1.14 2764 1.14
INZY.US Inozyme Pharma Inc 20220318 0 4.27 4.43 4.08 4.34 147038 4.34 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20220318 0 10.08 10.09 10.07 10.08 4005 10.08
IOBT.US IO Biotech Inc. Common Stock 20220318 0 3.81 4.487 3.81 3.97 46000 3.97 up up correct
IONM.US Assure Holdings Corp. Common Stock 20220318 0 7.72 7.72 6.75 6.75 21667 6.75 down down correct
IONS.US Ionis Pharmaceuticals Inc 20220318 0 34.52 35.84 34.21 35.25 1973794 35.25 up up correct
IOSP.US Innospec Inc 20220318 0 95.35 95.45 93.37 93.9 152200 93.9 down down correct
IOVA.US Iovance Biotherapeutics Inc 20220318 0 14.73 16.12 14.52 16.08 3993439 16.08 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20220318 0 4.22 4.6799 4.16 4.67 18963 4.67 up down incorrect
IPAR.US Inter Parfums Inc 20220318 0 84.55 86.38 83.62 86 224770 86 up up correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220318 0 9.65 9.65 9.65 9.65 1600 9.65
IPAXU.US Inflection Point Acquisition Corp. Units 20220318 0 9.9 9.9 9.9 9.9 0 9.9
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220318 0 0.67 0.6899 0.45 0.45 400 0.45 down up incorrect
IPDN.US Professional Diversity Network Inc 20220318 0 0.96 1.02 0.96 0.98 19497 0.98 up up correct
IPGP.US IPG Photonics Corporation 20220318 0 115.43 119.74 114.7 119 1038157 119 up up correct
IPHA.US Innate Pharma S.A 20220318 0 3.43 3.43 3.12 3.28 146306 3.28 down down correct
IPOF.US WT 20220318 0 1.33 1.33 1.2 1.23 134006 1.23 down down correct
IPSC.US Century Therapeutics Inc. 20220318 0 13.17 14.02 12.9 12.96 703868 12.96 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220318 0 9.73 9.73 9.73 9.73 10 9.73
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220318 0 9.87 9.9 9.87 9.89 3900 9.89 up up correct
IPW.US iPower Inc. 20220318 0 1.5 1.64 1.47 1.53 189182 1.53 up down incorrect
IPWR.US Ideal Power Inc 20220318 0 9.33 9.33 8.47 8.91 35000 8.91 down down correct
IQ.US iQIYI Inc 20220318 0 2.98 3.885 2.88 3.48 39297700 3.48 up up correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220318 0 10.13 10.14 10.13 10.138 502 10.138 up up correct
IRBT.US iRobot Corporation 20220318 0 59 61.42 58.43 59.16 738500 59.16 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20220318 0 2.465 2.5699 2.465 2.55 263561 2.55 up up correct
IRDM.US Iridium Communications Inc 20220318 0 39.98 41 39.47 40.9 1138500 40.9 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20220318 0 14.46 15.16 13.17 13.17 387600 13.17 down down correct
IRIX.US IRIDEX Corporation 20220318 0 4.5999 4.79 4.44 4.62 61390 4.62 up up correct
IRMD.US IRadimed Corporation 20220318 0 50.7515 54.4865 50.7515 51.15 101328 51.15 up up correct
IROQ.US IF Bancorp Inc 20220318 0 23.23 23.23 23.23 23.23 1532 23.23
IRTC.US iRhythm Technologies Inc 20220318 0 138.37 146.74 134.835 138.57 1076098 138.57 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20220318 0 12.61 12.67 12.43 12.49 4334196 12.49 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220318 0 9.99 10 9.965 10 92024 10 up up correct
ISBC.US Investors Bancorp Inc 20220318 0 16.05 16.05 15.63 15.87 5250900 15.87 down down correct
ISEE.US IVERIC bio Inc 20220318 0 16.14 17.03 16.04 16.76 3663200 16.76 up up correct
ISIG.US Insignia Systems Inc 20220318 0 8.7 8.79 8.47 8.53 68920 8.53 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220318 0 9.89 9.91 9.89 9.9 6600 9.9 up up correct
ISO.US IsoPlexis Corp 20220318 0 4.31 4.68 4.21 4.42 82300 4.42 up up correct
ISPC.US iSpecimen Inc. Common Stock 20220318 0 4.17 4.3299 4.04 4.05 160737 4.05 down down correct
ISRG.US Intuitive Surgical Inc 20220318 0 283.31 291.2 278.56 290.11 3152700 290.11 up up correct
ISSC.US Innovative Solutions and Support Inc 20220318 0 7.605 7.82 7.51 7.82 21744 7.82 up down incorrect
ISTR.US Investar Holding Corporation 20220318 0 19.3161 19.56 19.25 19.48 12737 19.48 up up correct
ISUN.US iSun Inc 20220318 0 4.38 4.435 4.23 4.23 217463 4.23 down down correct
ITCI.US Intra 20220318 0 60.69 62.44 60 61.05 1475876 61.05 up up correct
ITHX.US ITHAX Acquisition Corp 20220318 0 9.84 9.9 9.84 9.84 3161 9.84
ITHXU.US ITHAX Acquisition Corp 20220318 0 9.945 10 9.945 10 2300 10 up up correct
ITHXW.US ITHAX Acquisition Corp 20220318 0 0.25 0.45 0.25 0.381 41685 0.381 up down incorrect
ITI.US Iteris Inc 20220318 0 2.99 3.22 2.99 3.15 503300 3.15 up up correct
ITIC.US Investors Title Company 20220318 0 198.73 203 198.73 203 4060 203 up up correct
ITOS.US iTeos Therapeutics Inc 20220318 0 36.3 37.26 35.91 37 1842440 37 up up correct
ITQ.US Itiquira Acquisition Corp 20220318 0 9.75 9.75 9.75 9.75 0 9.75
ITQRU.US Itiquira Acquisition Corp 20220318 0 9.86 9.86 9.86 9.86 7 9.86
ITQRW.US Itiquira Acquisition Corp 20220318 0 0.17 0.175 0.163 0.175 52400 0.175 up up correct
ITRI.US Itron Inc 20220318 0 49.99 51.64 49.97 51.48 1024600 51.48 up up correct
ITRM.US Iterum Therapeutics plc 20220318 0 0.4 0.43 0.385 0.42 1488636 0.42 up up correct
ITRN.US Ituran Location and Control Ltd 20220318 0 22.57 23.08 21.98 23.02 40585 23.02 up up correct
IVA.US Inventiva S.A 20220318 0 11.18 11.22 11.12 11.22 2453 11.22 up up correct
IVAC.US Intevac Inc 20220318 0 4.8 5.3 4.8 5.27 137100 5.27 up up correct
IXAQU.US IX Acquisition Corp. Unit 20220318 0 9.786 9.786 9.786 9.786 0 9.786
IZEA.US IZEA Worldwide Inc 20220318 0 1.18 1.27 1.06 1.06 737400 1.06 down down correct
JACK.US Jack in the Box Inc 20220318 0 91.16 92 89.36 91.02 785000 91.02 down down correct
JAGX.US Jaguar Health Inc 20220318 0 0.5231 0.6314 0.5106 0.5961 9306034 0.5961 up up correct
JAKK.US JAKKS Pacific Inc 20220318 0 13.66 13.99 13.57 13.94 110500 13.94 up down incorrect
JAMF.US Jamf Holding Corp 20220318 0 34.61 35.95 34.53 35.76 413000 35.76 up down incorrect
JAN.US JanOne Inc 20220318 0 3.77 3.77 3.5226 3.68 18845 3.68 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20220318 0 16.02 18.165 16.02 16.86 443370 16.86 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220318 0 9.62 9.62 9.62 9.62 0 9.62
JAQCU.US Jupiter Acquisition Corp 20220318 0 9.76 9.76 9.76 9.76 0 9.76
JAQCW.US Jupiter Acquisition Corporation Warrants 20220318 0 0.2699 0.2699 0.2699 0.2699 407 0.2699
JAZZ.US Jazz Pharmaceuticals plc 20220318 0 156.89 158.65 155 156.61 670572 156.61 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20220318 0 216.45 216.75 211.41 215.07 1368900 215.07 down down correct
JBLU.US JetBlue Airways Corporation 20220318 0 14.2 14.64 14.12 14.59 9229200 14.59 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20220318 0 82.47 83 81.41 82.46 55127 82.46 down up incorrect
JCIC.US Jack Creek Investment Corp 20220318 0 9.78 9.7829 9.78 9.78 100648 9.78
JCICU.US Jack Creek Investment Corp 20220318 0 9.88 9.88 9.88 9.88 75004 9.88
JCICW.US Jack Creek Investment Corp 20220318 0 0.2 0.2377 0.2 0.2307 21365 0.2307 up up correct
JCS.US Communications Systems Inc 20220318 0 2.05 2.145 2.02 2.1 32796 2.1 up up correct
JCTCF.US Jewett 20220318 0 6.93 7.74 6.93 7.74 2700 7.74 up up correct
JD.US JD.com Inc 20220318 0 61.17 69.43 60.82 65.13 46344098 65.13 up down incorrect
JFIN.US Jiayin Group Inc 20220318 0 1.96 2.549 1.96 2.4 134700 2.4 up up correct
JFU.US 9F Inc 20220318 0 0.8607 0.9 0.8223 0.84 180703 0.84 down down correct
JG.US Aurora Mobile Limited 20220318 0 0.9071 1.09 0.9071 1.05 548446 1.05 up up correct
JJSF.US J & J Snack Foods Corp 20220318 0 159.12 159.42 154.75 155.64 102588 155.64 down down correct
JKHY.US Jack Henry & Associates Inc 20220318 0 185.04 186.14 181.46 185.51 1093930 185.51 up up correct
JMACU.US Maxpro Capital Acquisition Corp. 20220318 0 10.16 10.16 10.16 10.16 240 10.16
JNCE.US Jounce Therapeutics Inc 20220318 0 6.51 6.645 6.48 6.56 430374 6.56 up up correct
JOAN.US JOANN Inc 20220318 0 11.91 13.21 11.54 12.18 1300900 12.18 up up correct
JOBS.US 51job Inc 20220318 0 52.18 53.25 52.18 52.6 442849 52.6 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20220318 0 9.76 9.76 9.76 9.76 2935 9.76
JOFFU.US JOFF Fintech Acquisition Corp 20220318 0 9.81 9.81 9.81 9.81 132 9.81
JOFFW.US JOFF Fintech Acquisition Corp 20220318 0 0.2205 0.2205 0.2205 0.2205 7 0.2205
JOUT.US Johnson Outdoors Inc 20220318 0 79.28 82.99 79.27 82.77 96800 82.77 up up correct
JPM.US PM 20220318 0 20.4 20.73 20.3302 20.73 237005 20.73 up up correct
JRJC.US China Finance Online Co. Limited 20220318 0 1.5 1.5 1.5 1.5 240 1.5
JRSH.US Jerash Holdings (US) Inc 20220318 0 6.75 6.855 6.7 6.81 12273 6.81 up up correct
JRVR.US James River Group Holdings Ltd 20220318 0 21.72 21.85 20.21 20.95 1024015 20.95 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20220318 0 24.03 24.55 23.9606 24.55 23966 24.55 up up correct
JSPR.US Jasper Therapeutics Inc 20220318 0 3.5 3.69 3.42 3.5 152742 3.5
JSPRW.US Jasper Therapeutics Inc 20220318 0 0.29 0.29 0.2818 0.2818 309 0.2818 down down correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220318 0 9.71 9.9 9.71 9.9 10399 9.9 up down incorrect
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220318 0 9.83 9.99 9.83 9.95 3212 9.95 up up correct
JUPW.US Jupiter Wellness Inc 20220318 0 1.05 1.11 1.018 1.11 146212 1.11 up up correct
JUPWW.US Jupiter Wellness Inc 20220318 0 0.8698 0.8699 0.8698 0.8699 756 0.8699 up up correct
JVA.US Coffee Holding Co. Inc 20220318 0 3.76 3.76 3.43 3.65 170200 3.65 down down correct
JWEL.US Jowell Global Ltd 20220318 0 1.88 2.25 1.88 2.13 387600 2.13 up up correct
JYAC.US Jiya Acquisition Corp 20220318 0 9.84 9.84 9.81 9.81 8205 9.81 down down correct
JYNT.US The Joint Corp 20220318 0 38.01 40.22 37.77 39.93 526583 39.93 up up correct
JZXN.US Jiuzi Holdings Inc 20220318 0 1.35 1.485 1.35 1.35 1154495 1.35
KAII.US Kismet Acquisition Two Corp 20220318 0 9.76 9.76 9.74 9.75 8500 9.75 down up incorrect
KAIIU.US Kismet Acquisition Two Corp 20220318 0 9.81 9.81 9.81 9.81 100 9.81
KAIIW.US Kismet Acquisition Two Corp 20220318 0 0.19 0.19 0.19 0.19 2376 0.19
KAIR.US Kairos Acquisition Corp 20220318 0 9.79 9.81 9.79 9.79 15700 9.79
KAIRU.US Kairos Acquisition Corp 20220318 0 9.84 9.84 9.84 9.84 0 9.84
KAIRW.US Kairos Acquisition Corp 20220318 0 0.1982 0.1982 0.1982 0.1982 7 0.1982
KALA.US Kala Pharmaceuticals Inc 20220318 0 1.71 1.79 1.54 1.56 2066500 1.56 down down correct
KALU.US Kaiser Aluminum Corporation 20220318 0 91.71 92.78 89.99 91.93 331800 91.93 up up correct
KALV.US KalVista Pharmaceuticals Inc 20220318 0 15.35 16.08 15.28 15.64 210943 15.64 up up correct
KARO.US Karooooo Ltd 20220318 0 29.61 30.85 29.61 30.64 5287 30.64 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220318 0 1.68 1.88 1.64 1.8 1522465 1.8 up up correct
KBAL.US Kimball International Inc 20220318 0 9.14 9.18 9.0001 9.12 313150 9.12 down down correct
KBNT.US Kubient Inc 20220318 0 2.06 2.15 2.06 2.14 36004 2.14 up up correct
KBNTW.US Kubient Inc 20220318 0 0.4501 0.51 0.45 0.4701 5827 0.4701 up up correct
KC.US Kingsoft Cloud Holdings Limited 20220318 0 5.44 7.62 5.2791 6.34 45555169 6.34 up up correct
KDNY.US Chinook Therapeutics Inc 20220318 0 13.82 15.28 13.82 15 698755 15 up up correct
KDP.US Keurig Dr Pepper Inc 20220318 0 37.79 37.92 37.44 37.81 8574118 37.81 up up correct
KE.US Kimball Electronics Inc 20220318 0 19.04 19.07 18.715 19.01 176045 19.01 down down correct
KELYA.US Kelly Services Inc 20220318 0 21.9 22.55 21.7 22.49 1278655 22.49 up up correct
KELYB.US Kelly Services Inc 20220318 0 22 22.2 21.19 22.08 584 22.08 up up correct
KEQU.US Kewaunee Scientific Corporation 20220318 0 14.34 14.75 14.27 14.75 3400 14.75 up up correct
KERN.US Akerna Corp 20220318 0 1.1 1.17 1.06 1.06 712100 1.06 down down correct
KERNW.US Akerna Corp 20220318 0 0.17 0.1729 0.16 0.1665 27712 0.1665 down down correct
KFFB.US Kentucky First Federal Bancorp 20220318 0 7.2 7.4488 6.98 6.98 24032 6.98 down down correct
KFRC.US Kforce Inc 20220318 0 73.03 74.4 72.55 74.05 166543 74.05 up down incorrect
KHC.US The Kraft Heinz Company 20220318 0 37.42 37.67 37.075 37.62 9353874 37.62 up up correct
KIDS.US OrthoPediatrics Corp 20220318 0 50.18 52.92 50.18 52.72 105500 52.72 up up correct
KIII.US Kismet Acquisition Three Corp 20220318 0 9.763 9.763 9.75 9.75 400 9.75 down down correct
KIIIU.US Kismet Acquisition Three Corp 20220318 0 9.8 9.8 9.8 9.8 0 9.8
KIIIW.US Kismet Acquisition Three Corp 20220318 0 0.18 0.2636 0.1671 0.26 1715 0.26 up up correct
KINS.US Kingstone Companies Inc 20220318 0 5.11 5.23 5.05 5.2 13600 5.2 up up correct
KINZ.US KINS Technology Group Inc 20220318 0 10.03 10.04 10.02 10.03 45500 10.03
KINZU.US KINS Technology Group Inc 20220318 0 10.21 10.21 10.08 10.21 1680 10.21
KINZW.US KINS Technology Group Inc 20220318 0 0.1099 0.11 0.0978 0.1096 266654 0.1096 down down correct
KIRK.US Kirkland's Inc 20220318 0 11.15 12.11 11.04 11.68 640000 11.68 up up correct
KLAC.US KLA Corporation 20220318 0 350.56 366.42 346.86 365.05 2996354 365.05 up up correct
KLAQ.US KL Acquisition Corp 20220318 0 9.78 9.79 9.78 9.79 2400 9.79 up up correct
KLAQU.US KL Acquisition Corp 20220318 0 9.81 9.855 9.81 9.855 600 9.855 up up correct
KLAQW.US KL Acquisition Corp 20220318 0 0.2995 0.2995 0.1801 0.1801 7901 0.1801 down down correct
KLDO.US Kaleido Biosciences Inc 20220318 0 1.61 1.75 1.6 1.68 147900 1.68 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20220318 0 60.34 61.52 59.36 61.33 1129566 61.33 up up correct
KLTR.US Kaltura Inc. Common Stock 20220318 0 1.93 2.07 1.91 1.93 775823 1.93
KLXE.US KLX Energy Services Holdings Inc 20220318 0 7.19 7.5 6.64 6.67 692871 6.67 down down correct
KMDA.US Kamada Ltd 20220318 0 5.78 5.9314 5.77 5.9 11720 5.9 up up correct
KMPH.US KemPharm Inc 20220318 0 5.53 5.68 5.32 5.35 602268 5.35 down down correct
KNBE.US KnowBe4 Inc 20220318 0 20.3 21.45 20.03 20.99 7184200 20.99 up up correct
KNDI.US Kandi Technologies Group Inc 20220318 0 3.53 3.73 3.5 3.73 1464100 3.73 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220318 0 10.85 11.271 10.805 10.98 2065731 10.98 up up correct
KNSL.US Kinsale Capital Group Inc 20220318 0 223.94 228.08 223.114 227.95 199431 227.95 up up correct
KNTE.US Kinnate Biopharma Inc 20220318 0 10.07 11 9.21 10.8 308846 10.8 up up correct
KOD.US Kodiak Sciences Inc 20220318 0 8.3 8.87 8.2 8.41 3288270 8.41 up down incorrect
KOPN.US Kopin Corporation 20220318 0 2.47 2.88 2.41 2.82 8914900 2.82 up up correct
KORE.US WT 20220318 0 0.78 0.8 0.78 0.78 18900 0.78
KOSS.US Koss Corporation 20220318 0 6.84 7.779 6.3406 7.47 224687 7.47 up up correct
KPLT.US Katapult Holdings Inc 20220318 0 2.18 2.3714 2.1708 2.22 1347484 2.22 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220318 0 0.3948 0.398 0.3103 0.3399 66343 0.3399 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20220318 0 0.705 0.8 0.652 0.726 1306700 0.726 up up correct
KPTI.US Karyopharm Therapeutics Inc 20220318 0 6.84 7.26 6.84 7.18 8462490 7.18 up down incorrect
KRBP.US Kiromic BioPharma Inc 20220318 0 0.82 0.8575 0.7801 0.8245 122257 0.8245 up up correct
KRKR.US 36Kr Holdings Inc 20220318 0 0.6894 1.23 0.6894 1.08 1302823 1.08 up up correct
KRMD.US Repro Med Systems Inc 20220318 0 2.95 3.16 2.89 3.15 77953 3.15 up up correct
KRNL.US Kernel Group Holdings Inc 20220318 0 9.77 9.78 9.77 9.78 22183 9.78 up up correct
KRNLU.US Kernel Group Holdings Inc 20220318 0 9.85 9.85 9.85 9.85 0 9.85
KRNT.US Kornit Digital Ltd 20220318 0 82.73 88.59 82.73 87.9 398213 87.9 up down incorrect
KRNY.US Kearny Financial Corp 20220318 0 13.29 13.39 12.99 13.29 1021000 13.29
KRON.US Kronos Bio Inc 20220318 0 8.02 8.42 7.7 8.42 734364 8.42 up up correct
KROS.US Keros Therapeutics Inc 20220318 0 54.24 56.095 53.78 54.77 388700 54.77 up up correct
KRT.US Karat Packaging Inc 20220318 0 16.03 16.896 15.75 15.95 34200 15.95 down down correct
KRTX.US Karuna Therapeutics Inc 20220318 0 114.03 118.71 114.03 117.84 301500 117.84 up up correct
KRUS.US Kura Sushi USA Inc 20220318 0 52.42 55 52.21 54.74 95440 54.74 up up correct
KRYS.US Krystal Biotech Inc 20220318 0 71.19 73.35 70.08 70.89 991100 70.89 down down correct
KSI.US Kadem Sustainable Impact Corporation 20220318 0 9.7451 9.7451 9.74 9.7451 105 9.7451
KSICU.US Kadem Sustainable Impact Corporation 20220318 0 9.87 9.87 9.87 9.87 0 9.87
KSICW.US Kadem Sustainable Impact Corporation 20220318 0 0.1854 0.1854 0.1854 0.1854 104 0.1854
KSPN.US Kaspien Holdings Inc 20220318 0 7.25 8.74 7.05 8.28 33885 8.28 up up correct
KTCC.US Key Tronic Corporation 20220318 0 5.76 5.86 5.6928 5.86 9835 5.86 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20220318 0 19.09 20.26 19.06 20.01 1703184 20.01 up up correct
KTRA.US Kintara Therapeutics Inc 20220318 0 0.35 0.376 0.3465 0.3699 569470 0.3699 up up correct
KTTA.US Pasithea Therapeutics Corp. 20220318 0 1.31 1.3958 1.28 1.33 605239 1.33 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220318 0 0.2499 0.2499 0.19 0.23 19999 0.23 down down correct
KURA.US Kura Oncology Inc 20220318 0 16.3 16.68 15.88 16.49 1994428 16.49 up up correct
KVHI.US KVH Industries Inc 20220318 0 9 9.1 8.56 8.59 127800 8.59 down up incorrect
KVSA.US Khosla Ventures Acquisition Co 20220318 0 9.743 9.78 9.743 9.76 34100 9.76 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20220318 0 9.74 9.75 9.72 9.72 119061 9.72 down down correct
KXIN.US Kaixin Auto Holdings 20220318 0 1.18 1.29 1.16 1.29 407600 1.29 up up correct
KYMR.US Kymera Therapeutics Inc 20220318 0 41.26 43.48 41.26 43.29 923528 43.29 up down incorrect
KZIA.US Kazia Therapeutics Limited 20220318 0 6.5 6.5 6.22 6.45 10400 6.45 down down correct
KZR.US Kezar Life Sciences Inc 20220318 0 16 18.55 15.4 15.59 3447880 15.59 down down correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220318 0 9.9 9.93 9.9 9.9 167 9.9
LAAAU.US Lakeshore Acquisition I Corp. Unit 20220318 0 10.26 10.26 10.26 10.26 0 10.26
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220318 0 0.3799 0.4163 0.3799 0.4 611 0.4 up up correct
LABP.US Landos Biopharma Inc 20220318 0 1.69 1.75 1.61 1.74 150800 1.74 up up correct
LAKE.US Lakeland Industries Inc 20220318 0 19.2 19.7 19.2 19.57 37400 19.57 up up correct
LAMR.US Lamar Advertising Company (REIT) 20220318 0 111.34 113.45 110.8201 112.49 912099 112.49 up down incorrect
LANC.US Lancaster Colony Corporation 20220318 0 155.31 155.31 151.85 153.68 152400 153.68 down down correct
LAND.US Gladstone Land Corporation 20220318 0 36.9 37.36 36.285 36.9 415714 36.9
LANDM.US Gladstone Land Corporation 20220318 0 25.39 25.449 25.39 25.41 1500 25.41 up up correct
LANDO.US Gladstone Land Corporation 20220318 0 26.25 26.34 26.2 26.34 10905 26.34 up up correct
LARAX.US LARAX 20220318 0 10.28 10.28 10.28 10.28 0 10.28
LARK.US Landmark Bancorp Inc 20220318 0 27.75 27.75 27.01 27.39 5200 27.39 down down correct
LASR.US nLIGHT Inc 20220318 0 17.79 18.68 17.6 18.58 448629 18.58 up up correct
LAUR.US Laureate Education Inc 20220318 0 12.48 12.77 12.441 12.49 1827466 12.49 up up correct
LAWS.US Lawson Products Inc 20220318 0 37.87 38.78 37.84 37.84 40819 37.84 down down correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20220318 0 10.18 10.18 10.18 10.18 0 10.18
LAZR.US Luminar Technologies Inc 20220318 0 14 14.82 14 14.39 5835524 14.39 up up correct
LAZY.US Lazydays Holdings Inc 20220318 0 20.21 20.25 19.6878 19.85 204966 19.85 down down correct
LBAI.US Lakeland Bancorp Inc 20220318 0 17.41 17.73 17.15 17.71 518361 17.71 up up correct
LBC.US Luther Burbank Corporation 20220318 0 13.53 13.59 13.27 13.56 96500 13.56 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20220318 0 5.8011 5.84 5.37 5.65 17772 5.65 down down correct
LBPS.US 4D pharma plc 20220318 0 4.248 4.66 3.94 4.66 17209 4.66 up up correct
LBPSW.US 4D pharma plc 20220318 0 0.3995 0.4342 0.3995 0.4332 1501 0.4332 up up correct
LBRDA.US Liberty Broadband Corporation 20220318 0 137.65 137.71 135.16 137.2 528714 137.2 down down correct
LBRDK.US Liberty Broadband Corporation 20220318 0 141.27 142 139.05 141.23 962781 141.23 down down correct
LBRDP.US Liberty Broadband Corporation 20220318 0 27.41 27.42 27 27.09 7884 27.09 down down correct
LBTYA.US Liberty Global plc 20220318 0 25.06 25.34 24.965 25.31 1828112 25.31 up up correct
LBTYB.US Liberty Global plc 20220318 0 25.89 25.93 25.89 25.93 1800 25.93 up up correct
LBTYK.US Liberty Global plc 20220318 0 25.69 26.05 25.63 26.04 2880692 26.04 up down incorrect
LCA.US Landcadia Holdings IV Inc 20220318 0 9.75 9.755 9.73 9.7502 500786 9.7502 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20220318 0 9.73 9.73 9.73 9.73 10000 9.73
LCAAU.US L Catterton Asia Acquisition Corp 20220318 0 9.83 9.83 9.83 9.83 0 9.83
LCAAW.US L Catterton Asia Acquisition Corp 20220318 0 0.31 0.3101 0.2901 0.3101 2140 0.3101 up up correct
LCAHU.US Landcadia Holdings IV Inc 20220318 0 9.86 10.13 9.86 9.9 4400 9.9 up up correct
LCAP.US Lionheart Acquisition Corporation II 20220318 0 10.05 10.08 10.04 10.04 1861 10.04 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20220318 0 10.355 10.355 10.355 10.355 0 10.355
LCAPW.US Lionheart Acquisition Corporation II 20220318 0 0.4 0.4075 0.4 0.4075 57803 0.4075 up up correct
LCID.US Lucid Group Inc. Common Stock 20220318 0 24.94 26.145 24.66 25.67 34740325 25.67 up up correct
LCNB.US LCNB Corp 20220318 0 17.86 18.49 17.54 18.47 123600 18.47 up up correct
LCRDX.US LCRDX 20220318 0 10.28 10.28 10.28 10.28 0 10.28
LCRUX.US LCRUX 20220318 0 10.28 10.28 10.28 10.28 0 10.28
LCUT.US Lifetime Brands Inc 20220318 0 13.74 14.04 13.05 13.43 104700 13.43 down down correct
LDHA.US LDH Growth Corp I 20220318 0 9.75 9.75 9.75 9.75 5900 9.75
LDHAU.US LDH Growth Corp I 20220318 0 9.78 9.78 9.78 9.78 750 9.78
LE.US Lands' End Inc 20220318 0 19.86 21.11 19.6 20.65 356271 20.65 up up correct
LECO.US Lincoln Electric Holdings Inc 20220318 0 132.71 134.89 131 134.18 517100 134.18 up down incorrect
LEDS.US SemiLEDs Corporation 20220318 0 3.29 3.59 3.2815 3.46 67565 3.46 up up correct
LEE.US Lee Enterprises Incorporated 20220318 0 28.87 29.87 27.3001 28.46 67225 28.46 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220318 0 9.71 9.71 9.71 9.71 0 9.71
LEGAU.US Lead Edge Growth Opportunities Ltd 20220318 0 9.77 9.77 9.77 9.77 0 9.77
LEGH.US Legacy Housing Corporation 20220318 0 24.46 25.16 23.7 25 64000 25 up up correct
LEGN.US Legend Biotech Corporation 20220318 0 39.04 39.93 38 38.53 1422346 38.53 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220318 0 51.36 51.36 51.36 51.36 0 51.36
LESL.US Leslie's Inc 20220318 0 20.77 21.73 20.4421 21.5 2602839 21.5 up up correct
LEVL.US Level One Bancorp Inc 20220318 0 41.23 41.31 40.43 41.31 14375 41.31 up up correct
LEVLP.US Level One Bancorp Inc 20220318 0 26.128 26.128 26.128 26.128 0 26.128
LEXX.US Lexaria Bioscience Corp 20220318 0 2.9 3.1 2.78 2.78 65000 2.78 down down correct
LFMD.US LifeMD Inc 20220318 0 3.43 3.73 3.43 3.61 173600 3.61 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220318 0 17.433 17.9 17.433 17.894 700 17.894 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20220318 0 9.44 9.86 9.09 9.34 3910466 9.34 down down correct
LFTR.US Lefteris Acquisition Corp 20220318 0 9.84 9.85 9.83 9.83 30717 9.83 down down correct
LFTRU.US Lefteris Acquisition Corp 20220318 0 9.92 9.92 9.92 9.92 811 9.92
LFTRW.US Lefteris Acquisition Corp 20220318 0 0.2522 0.2699 0.2469 0.2699 22608 0.2699 up up correct
LFUS.US Littelfuse Inc 20220318 0 251.8 259.99 250.66 258.29 171700 258.29 up up correct
LFVN.US LifeVantage Corporation 20220318 0 5.05 5.18 4.88 5.17 76651 5.17 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20220318 0 9.75 9.75 9.75 9.75 300 9.75
LGACU.US Lazard Growth Acquisition Corp. I 20220318 0 9.845 9.845 9.845 9.845 0 9.845
LGHL.US Lion Group Holding Ltd 20220318 0 1.32 1.5 1.32 1.39 521837 1.39 up up correct
LGHLW.US Lion Financial Group Limited 20220318 0 0.1101 0.12 0.1101 0.1151 55439 0.1151 up up correct
LGIH.US LGI Homes Inc 20220318 0 122.46 126.6 121.71 125.74 396496 125.74 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20220318 0 107.93 111.97 107.93 111.94 263939 111.94 up down incorrect
LGO.US Largo Resources Ltd 20220318 0 11.96 12.54 11.76 12.29 135600 12.29 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220318 0 10.0478 10.0478 10.0478 10.0478 424 10.0478
LGTOU.US Legato Merger Corp. II Unit 20220318 0 10.045 10.08 10.045 10.08 2400 10.08 up up correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20220318 0 10.03 10.03 10.03 10.03 0 10.03
LGVN.US Longeveron Inc 20220318 0 7.23 7.916 6.86 6.86 635600 6.86 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20220318 0 9.77 9.8 9.77 9.77 35300 9.77
LHCG.US LHC Group Inc 20220318 0 148.24 154.23 147.16 150.77 741800 150.77 up up correct
LHDX.US Lucira Health Inc 20220318 0 3.94 4.1 3.84 3.98 30600 3.98 up up correct
LI.US Li Auto Inc 20220318 0 25.8 28.9 25.52 28.19 18237167 28.19 up down incorrect
LIAN.US LianBio American Depositary Shares 20220318 0 3.08 3.46 2.94 3.15 458100 3.15 up down incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220318 0 10.25 10.25 10.25 10.25 0 10.25
LIDR.US Aeye Inc 20220318 0 5.06 5.3 5 5.22 998646 5.22 up up correct
LIDRW.US AEye Inc 20220318 0 0.97 1.04 0.9109 1.01 49776 1.01 up up correct
LIFE.US aTyr Pharma Inc 20220318 0 5.11 5.2521 4.92 5.06 69271 5.06 down down correct
LILA.US Liberty Latin America Ltd 20220318 0 9.85 9.85 9.61 9.82 509061 9.82 down down correct
LILAK.US Liberty Latin America Ltd 20220318 0 9.79 9.82 9.56 9.81 2091961 9.81 up up correct
LILM.US Lilium NV 20220318 0 3.2 3.38 2.87 2.89 2712685 2.89 down up incorrect
LILMW.US Lilium Equity Warrants 20220318 0 0.459 0.4897 0.4005 0.421 52871 0.421 down up incorrect
LINC.US Lincoln Educational Services Corporation 20220318 0 7.43 7.55 7.33 7.42 101760 7.42 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20220318 0 12.43 13.87 12.42 13.75 402080 13.75 up up correct
LINK.US Interlink Electronics Inc 20220318 0 9.98 10.13 9.3373 10.13 1794 10.13 up up correct
LIONU.US Lionheart III Corp Unit 20220318 0 10.05 10.05 10.05 10.05 0 10.05
LIQT.US LiqTech International Inc 20220318 0 5.63 5.7 5.28 5.33 88600 5.33 down down correct
LITE.US Lumentum Holdings Inc 20220318 0 91.17 95.37 91.12 95 1206052 95 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20220318 0 8.1 8.67 8.1 8.6 138300 8.6 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220318 0 9.6923 9.6923 9.6923 9.6923 5824 9.6923
LITTU.US Logistics Innovation Technologies Corp. Units 20220318 0 9.9 9.9 9.9 9.9 1433 9.9
LIVE.US Live Ventures Incorporated 20220318 0 44.46 44.6 42.01 42.5 18034 42.5 down down correct
LIVN.US LivaNova PLC 20220318 0 79.68 80.95 78.035 80.28 490064 80.28 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20220318 0 1.19 1.3 1.16 1.28 33900 1.28 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20220318 0 0.2639 0.2639 0.2639 0.2639 110 0.2639
LIZI.US Lizhi Inc 20220318 0 1.42 2.34 1.4 2.07 4792600 2.07 up up correct
LJAQ.US LightJump Acquisition Corporation 20220318 0 9.91 9.91 9.9 9.907 1100 9.907 down down correct
LJAQU.US LightJump Acquisition Corporation 20220318 0 10.04 10.05 9.95 10.05 2265 10.05 up up correct
LJPC.US La Jolla Pharmaceutical Company 20220318 0 4.3 4.44 4.3 4.38 50400 4.38 up up correct
LKCO.US Luokung Technology Corp 20220318 0 0.551 0.6202 0.53 0.6202 3456325 0.6202 up up correct
LKFN.US Lakeland Financial Corporation 20220318 0 78.01 78.89 75.72 77.63 584400 77.63 down down correct
LKQ.US LKQ Corporation 20220318 0 45.79 47.25 45.75 46.75 4070800 46.75 up up correct
LLL.US JX Luxventure Ltd 20220318 0 2.04 2.05 1.77 1.9 193900 1.9 down down correct
LLNW.US Limelight Networks Inc 20220318 0 4.86 4.915 4.77 4.78 3344354 4.78 down down correct
LMACA.US Liberty Media Acquisition Corporation 20220318 0 9.945 9.97 9.94 9.96 63413 9.96 up down incorrect
LMACU.US Liberty Media Acquisition Corporation 20220318 0 10.084 10.1 10.084 10.1 3000 10.1 up down incorrect
LMACW.US Liberty Media Acquisition Corporation 20220318 0 0.7201 0.77 0.7201 0.77 2451 0.77 up down incorrect
LMAO.US LMF Acquisition Opportunities Inc 20220318 0 10.09 10.11 10.09 10.11 6864 10.11 up down incorrect
LMAOU.US LMF Acquisition Opportunities Inc 20220318 0 10.4 10.4 10.4 10.4 0 10.4
LMAOW.US LMF Acquisition Opportunities Inc 20220318 0 0.1999 0.1999 0.18 0.18 700 0.18 down up incorrect
LMAT.US LeMaitre Vascular Inc 20220318 0 44.98 46.24 44.57 45.93 302600 45.93 up up correct
LMB.US Limbach Holdings Inc 20220318 0 6.75 6.8899 6.7 6.7 46926 6.7 down down correct
LMDX.US LumiraDx Limited Common Shares 20220318 0 8.44 8.56 8.07 8.2 28843 8.2 down down correct
LMDXW.US LumiraDx Limited Warrant 20220318 0 1.04 1.04 0.8601 0.8602 7198 0.8602 down down correct
LMFA.US LM Funding America Inc 20220318 0 2.72 2.86 2.66 2.83 61377 2.83 up up correct
LMNL.US Liminal BioSciences Inc 20220318 0 0.86 0.898 0.85 0.881 57600 0.881 up up correct
LMNR.US Limoneira Company 20220318 0 13.87 13.89 13.36 13.5 90501 13.5 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20220318 0 5.12 5.38 5.05 5.05 45300 5.05 down up incorrect
LMST.US Limestone Bancorp Inc 20220318 0 20.26 21.64 20 21.49 58594 21.49 up down incorrect
LNDC.US Landec Corporation 20220318 0 10.71 11.41 10.38 10.42 452500 10.42 down down correct
LNSR.US LENSAR Inc 20220318 0 6.0478 7.49 6.0478 7.49 42151 7.49 up up correct
LNT.US Alliant Energy Corporation 20220318 0 61.19 61.22 60.03 60.31 2579037 60.31 down down correct
LNTH.US Lantheus Holdings Inc 20220318 0 55 56.76 53.7 54.97 2274957 54.97 down down correct
LOAN.US Manhattan Bridge Capital Inc 20220318 0 5.96 6.31 5.96 6.29 90100 6.29 up up correct
LOB.US Live Oak Bancshares Inc 20220318 0 57.22 59.27 56.285 57.81 805210 57.81 up up correct
LOCO.US El Pollo Loco Holdings Inc 20220318 0 11.56 11.795 11.5 11.64 210587 11.64 up up correct
LOGC.US LogicBio Therapeutics Inc 20220318 0 0.7 0.72 0.67 0.69 306500 0.69 down down correct
LOGI.US Logitech International S.A 20220318 0 72.35 74.78 72.15 74.73 601000 74.73 up up correct
LOOP.US Loop Industries Inc 20220318 0 8.37 8.92 8.33 8.57 58500 8.57 up up correct
LOPE.US Grand Canyon Education Inc 20220318 0 94.26 97.72 93.64 97.64 755700 97.64 up up correct
LOTZ.US CarLotz Inc 20220318 0 1.68 1.76 1.63 1.64 3273800 1.64 down down correct
LOTZW.US CarLotz Inc 20220318 0 0.3799 0.3799 0.36 0.37 1193 0.37 down down correct
LOVE.US The Lovesac Company 20220318 0 44.21 48.62 44.21 48.27 822390 48.27 up up correct
LPCN.US Lipocine Inc 20220318 0 1.52 1.6 1.51 1.59 912700 1.59 up up correct
LPLA.US LPL Financial Holdings Inc 20220318 0 177.12 181.67 170.835 181.01 779254 181.01 up up correct
LPRO.US Open Lending Corporation 20220318 0 19.72 20.45 19.45 19.53 964152 19.53 down down correct
LPSN.US LivePerson Inc 20220318 0 24.54 25.68 24.33 25.12 1404200 25.12 up up correct
LPTH.US LightPath Technologies Inc 20220318 0 2.14 2.14 1.89 1.89 213700 1.89 down down correct
LPTX.US Leap Therapeutics Inc 20220318 0 1.8 1.93 1.795 1.81 869622 1.81 up up correct
LQDA.US Liquidia Corporation 20220318 0 6.73 7.43 6.73 7.14 537263 7.14 up up correct
LQDT.US Liquidity Services Inc 20220318 0 18.45 18.86 18.1 18.32 758300 18.32 down down correct
LRCX.US Lam Research Corporation 20220318 0 525.17 547.48 523 544.64 2223877 544.64 up down incorrect
LRFC.US Logan Ridge Finance Corp 20220318 0 23.3194 23.56 22.88 23.54 26382 23.54 up up correct
LRMR.US Larimar Therapeutics Inc 20220318 0 3.85 4.46 3.85 4.46 63645 4.46 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20220318 0 15 15 14.8 14.8 2300 14.8 down down correct
LSCC.US Lattice Semiconductor Corporation 20220318 0 59.9 62.44 59.62 62.05 1702900 62.05 up up correct
LSEA.US Landsea Homes Corporation 20220318 0 8.83 9.16 8.63 9 268420 9 up down incorrect
LSEAW.US Landsea Homes Corporation 20220318 0 0.24 0.24 0.2194 0.235 212758 0.235 down down correct
LSTR.US Landstar System Inc 20220318 0 162.63 162.8 158.8 161.9 393000 161.9 down down correct
LSXMA.US The Liberty SiriusXM Group 20220318 0 45.36 45.36 44.63 45.06 808279 45.06 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20220318 0 45.1 45.1 45.1 45.1 0 45.1
LSXMK.US The Liberty SiriusXM Group 20220318 0 45.08 45.56 44.83 45.41 819853 45.41 up up correct
LTAFX.US Altst Strgs Fd A 20220318 0 6.43 6.43 6.43 6.43 0 6.43
LTBR.US Lightbridge Corporation 20220318 0 9.48 9.8382 9.11 9.35 127532 9.35 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20220318 0 6.1 6.1 6.1 6.1 0 6.1
LTCH.US Latch Inc 20220318 0 4.04 4.35 4.02 4.28 1867190 4.28 up up correct
LTCHW.US Latch Inc 20220318 0 0.72 0.7999 0.7199 0.7999 5442 0.7999 up up correct
LTIFX.US LTIFX 20220318 0 6.49 6.49 6.49 6.49 0 6.49
LTRN.US Lantern Pharma Inc 20220318 0 6.99 7.01 6.68 6.96 28745 6.96 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220318 0 1.95 2 1.91 1.93 2731009 1.93 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220318 0 14.156 15.57 14.1 14.1 2087 14.1 down down correct
LTRX.US Lantronix Inc 20220318 0 6.8 6.88 6.565 6.58 355586 6.58 down down correct
LTRYW.US Lottery Com 20220318 0 0.64 0.77 0.57 0.7373 100387 0.7373 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20220318 0 3.44 3.55 3.2 3.22 417400 3.22 down down correct
LULU.US Lululemon Athletica Inc 20220318 0 304.91 317.53 304.91 316.93 1272512 316.93 up up correct
LUMO.US Lumos Pharma Inc 20220318 0 8.9 9.62 8.9 9.62 6300 9.62 up down incorrect
LUNA.US Luna Innovations Incorporated 20220318 0 7.76 8.04 7.6119 7.95 208522 7.95 up down incorrect
LUNG.US Pulmonx Corporation 20220318 0 24.51 25.89 24.245 24.92 633500 24.92 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20220318 0 9.84 9.85 9.84 9.85 13304 9.85 up down incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20220318 0 9.9 9.9 9.9 9.9 22 9.9
LUXAW.US Lux Health Tech Acquisition Corp 20220318 0 0.2879 0.4344 0.25 0.35 22790 0.35 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20220318 0 10.16 10.16 10.16 10.16 0 10.16
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220318 0 6.99 7.55 6.73 7.4 87200 7.4 up down incorrect
LVO.US LiveOne Inc 20220318 0 0.771 0.839 0.76 0.807 668000 0.807 up up correct
LVOX.US LiveVox Holding Inc 20220318 0 3.14 3.35 3.13 3.32 287642 3.32 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20220318 0 3.39 3.39 3.39 3.39 56 3.39
LVOXW.US LiveVox Holding Inc 20220318 0 0.1758 0.28 0.1758 0.28 29088 0.28 up up correct
LVRA.US Levere Holdings Corp 20220318 0 9.75 9.75 9.75 9.75 0 9.75
LVRAU.US Levere Holdings Corp 20220318 0 9.85 9.85 9.85 9.85 0 9.85
LVTX.US Lava Therapeutics B.V 20220318 0 4.73 4.94 4.62 4.9 10451 4.9 up up correct
LWAY.US Lifeway Foods Inc 20220318 0 7.21 7.6699 7.1218 7.63 23815 7.63 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20220318 0 8.8 9.55 8.79 9.27 907200 9.27 up up correct
LX.US LexinFintech Holdings Ltd 20220318 0 2.86 3.18 2.84 3.16 3568800 3.16 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20220318 0 4.61 5.38 4.61 4.61 320 4.61
LXRX.US Lexicon Pharmaceuticals Inc 20220318 0 2.22 2.3 2.15 2.19 928500 2.19 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220318 0 6.49 6.88 5.91 5.99 14443451 5.99 down down correct
LYFT.US Lyft Inc 20220318 0 37.61 38.68 37.53 38.62 5557700 38.62 up down incorrect
LYL.US Dragon Victory International Limited 20220318 0 0.99 1.11 0.99 1.081 150500 1.081 up up correct
LYLT.US Loyalty Ventures Inc 20220318 0 19.36 20.14 19.01 19.2 587100 19.2 down down correct
LYRA.US Lyra Therapeutics Inc 20220318 0 4.55 4.65 4.25 4.38 32300 4.38 down down correct
LYTS.US LSI Industries Inc 20220318 0 6.41 6.55 6.06 6.14 708200 6.14 down down correct
LZ.US LegalZoom.com Inc 20220318 0 14.47 14.89 14.09 14.13 7345700 14.13 down down correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20220318 0 10.24 10.26 10.24 10.26 4800 10.26 up up correct
MACA.US Moringa Acquisition Corp 20220318 0 9.76 9.77 9.76 9.76 11100 9.76
MACAU.US Moringa Acquisition Corp 20220318 0 9.85 9.95 9.84 9.84 2300 9.84 down up incorrect
MACK.US Merrimack Pharmaceuticals Inc 20220318 0 6.66 6.75 6.425 6.74 22583 6.74 up up correct
MACU.US Mallard Acquisition Corp 20220318 0 10.07 10.07 10.07 10.07 1392 10.07
MACUU.US Mallard Acquisition Corp 20220318 0 10.2387 10.2387 10.2387 10.2387 100 10.2387
MACUW.US Mallard Acquisition Corp 20220318 0 0.0734 0.0799 0.0733 0.0734 13351 0.0734
MANH.US Manhattan Associates Inc 20220318 0 136.45 140.83 136.38 140.51 372656 140.51 up up correct
MANT.US ManTech International Corporation 20220318 0 88.43 88.43 84.09 84.66 1273528 84.66 down down correct
MAPS.US WM Technology Inc 20220318 0 6.29 6.93 6.29 6.92 1868900 6.92 up up correct
MAPSW.US WM Technology Inc 20220318 0 1.51 1.61 1.44 1.61 33957 1.61 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220318 0 10.11 10.12 10.11 10.12 296576 10.12 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20220318 0 10.24 10.24 10.24 10.24 0 10.24
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220318 0 0.1888 0.21 0.1888 0.2099 8962 0.2099 up up correct
MAR.US Marriott International Inc 20220318 0 170.26 173.44 167.65 171.19 3542300 171.19 up up correct
MARA.US Marathon Digital Holdings Inc 20220318 0 26.1 28.03 26.04 27.92 10000300 27.92 up down incorrect
MARK.US Remark Holdings Inc 20220318 0 0.7268 0.79 0.7261 0.7767 1160580 0.7767 up up correct
MARPS.US Marine Petroleum Trust 20220318 0 13.93 14.6446 12.3701 12.91 264635 12.91 down down correct
MASI.US Masimo Corporation 20220318 0 156.35 159.81 155.54 157.68 1964500 157.68 up up correct
MASS.US 908 Devices Inc 20220318 0 19.08 20.28 19.08 19.76 841782 19.76 up down incorrect
MAT.US Mattel Inc 20220318 0 23.43 23.73 23.1 23.71 2748096 23.71 up up correct
MATW.US Matthews International Corporation 20220318 0 33.78 34.27 33.39 33.86 398165 33.86 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20220318 0 13.05 14 12.965 13.4 799270 13.4 up up correct
MAYS.US J.W. Mays Inc 20220318 0 39.98 43.44 39.98 42.4 10724 42.4 up down incorrect
MBCN.US Middlefield Banc Corp 20220318 0 24.5 24.76 24.05 24.1 15200 24.1 down down correct
MBII.US Marrone Bio Innovations Inc 20220318 0 0.9895 1.15 0.98 1.15 2946214 1.15 up up correct
MBIN.US Merchants Bancorp 20220318 0 28.53 28.72 27.93 28.69 192600 28.69 up up correct
MBINN.US Merchants Bancorp 20220318 0 25 25.25 24.973 25.21 32787 25.21 up up correct
MBINO.US Merchants Bancorp 20220318 0 25.2 25.335 25.1437 25.2546 1385 25.2546 up down incorrect
MBINP.US Merchants Bancorp 20220318 0 26.55 26.99 26.5 26.55 3400 26.55
MBIO.US Mustang Bio Inc 20220318 0 0.9 0.9441 0.8822 0.9211 882863 0.9211 up up correct
MBNKP.US Medallion Bank 20220318 0 25.98 25.99 25.968 25.99 800 25.99 up up correct
MBOT.US Microbot Medical Inc 20220318 0 5.39 5.58 5.27 5.58 15304 5.58 up down incorrect
MBRX.US Moleculin Biotech Inc 20220318 0 1.41 1.5115 1.4 1.48 112821 1.48 up up correct
MBTC.US Nocturne Acquisition Corporation 20220318 0 10.05 10.06 10.05 10.05 8600 10.05
MBTCU.US Nocturne Acquisition Corporation 20220318 0 10.16 10.21 10.16 10.21 500 10.21 up up correct
MBUU.US Malibu Boats Inc 20220318 0 59.69 61.33 58.75 61.29 259297 61.29 up up correct
MBWM.US Mercantile Bank Corporation 20220318 0 37.21 37.26 36.19 36.97 219644 36.97 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20220318 0 10.18 10.18 10.18 10.18 4 10.18
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220318 0 9.87 9.87 9.87 9.87 0 9.87
MCAEU.US Mountain Crest Acquisition Corp. III 20220318 0 10.36 10.36 10.36 10.36 0 10.36
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20220318 0 10.0801 10.0801 10.0801 10.0801 100 10.0801
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20220318 0 10.272 10.272 10.272 10.272 0 10.272
MCBC.US Macatawa Bank Corporation 20220318 0 9.16 9.32 9.02 9.22 188600 9.22 up up correct
MCBS.US MetroCity Bankshares Inc 20220318 0 23.93 24.43 23.43 24.39 80372 24.39 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20220318 0 25.76 26.88 25.41 26.88 266264 26.88 up up correct
MCHP.US Microchip Technology Incorporated 20220318 0 74.92 77.48 74.13 77.29 8215851 77.29 up down incorrect
MCHX.US Marchex Inc 20220318 0 2.47 2.47 2.28 2.28 108200 2.28 down down correct
MCMJ.US Merida Merger Corp. I 20220318 0 8.93 10.05 8.46 9.04 1362844 9.04 up up correct
MCMJW.US Merida Merger Corp. I 20220318 0 0.9926 1.06 0.9601 1.06 460105 1.06 up down incorrect
MCRB.US Seres Therapeutics Inc 20220318 0 7.43 7.88 7.43 7.53 2344668 7.53 up up correct
MCRI.US Monarch Casino & Resort Inc 20220318 0 85.38 86.75 84.79 86.4 135000 86.4 up up correct
MDB.US MongoDB Inc 20220318 0 381.46 402.12 375.01 398.1 2231900 398.1 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20220318 0 98 101.18 97.78 98.71 282095 98.71 up up correct
MDGS.US Medigus Ltd 20220318 0 1.12 1.1599 1.11 1.14 81289 1.14 up down incorrect
MDIA.US MediaCo Holding Inc 20220318 0 4.85 4.85 3.91 4.46 33100 4.46 down down correct
MDJH.US MDJM Ltd 20220318 0 2.1 2.54 2.05 2.25 796000 2.25 up up correct
MDLZ.US Mondelez International Inc 20220318 0 61.55 61.88 60.95 61.51 12832900 61.51 down down correct
MDNA.US Medicenna Therapeutics Corp 20220318 0 1.33 1.37 1.33 1.37 32492 1.37 up up correct
MDRR.US Medalist Diversified REIT Inc 20220318 0 1.1 1.12 1.05 1.05 265426 1.05 down down correct
MDRRP.US Medalist Diversified REIT Inc 20220318 0 20 20 20 20 25 20
MDRX.US Allscripts Healthcare Solutions Inc 20220318 0 22.24 22.37 21.4 21.59 2326600 21.59 down down correct
MDVL.US Medavail Holdings Inc 20220318 0 0.9051 1.03 0.9051 1.03 80367 1.03 up up correct
MDWD.US MediWound Ltd 20220318 0 1.87 1.9831 1.87 1.96 54333 1.96 up down incorrect
MDWT.US Midwest Holding Inc 20220318 0 21.2 21.2 20.76 21.18 11294 21.18 down up incorrect
MDXG.US MiMedx Group Inc 20220318 0 4.96 5.05 4.89 4.95 1258245 4.95 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20220318 0 8.25 8.25 8.15 8.15 2100 8.15 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20220318 0 3.84 4.07 3.7 3.72 14331418 3.72 down down correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20220318 0 9.82 9.835 9.82 9.835 113234 9.835 up up correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20220318 0 9.955 9.955 9.955 9.955 0 9.955
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220318 0 0.3231 0.3231 0.3231 0.3231 400 0.3231
MEDP.US Medpace Holdings Inc 20220318 0 162.36 167.3 161.53 165.95 408878 165.95 up up correct
MEDS.US TRxADE HEALTH Inc 20220318 0 1.991 2.19 1.991 2.15 121000 2.15 up up correct
MEIP.US MEI Pharma Inc 20220318 0 1.89 1.94 1.75 1.78 1482131 1.78 down up incorrect
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220318 0 10.1933 10.7068 10.1933 10.29 24826 10.29 up up correct
MELI.US MercadoLibre Inc 20220318 0 1133.28 1191.4674 1120.51 1185.53 792101 1185.53 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220318 0 10.02 10.02 10.02 10.02 0 10.02
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20220318 0 10.09 10.09 10.09 10.09 0 10.09
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220318 0 0.18 0.1898 0.1731 0.1833 1000 0.1833 up up correct
MEOH.US Methanex Corporation 20220318 0 52.37 54 52.37 54 462098 54 up up correct
MERC.US Mercer International Inc 20220318 0 14.02 14.4 13.82 14.38 650389 14.38 up up correct
MESA.US Mesa Air Group Inc 20220318 0 4.26 4.375 4.225 4.24 814742 4.24 down down correct
MESO.US Mesoblast Limited 20220318 0 4.45 4.94 4.45 4.74 330578 4.74 up up correct
METC.US Ramaco Resources Inc 20220318 0 16.39 16.82 16.05 16.62 383393 16.62 up down incorrect
METCL.US METCL 20220318 0 26.89 26.8996 26.868 26.868 600 26.868 down up incorrect
METX.US Meten EdtechX Education Group Ltd 20220318 0 0.18 0.19 0.18 0.19 28056400 0.19 up up correct
METXW.US Meten EdtechX Education Group Ltd 20220318 0 0.12 0.12 0.1 0.11 21058 0.11 down down correct
MF.US Missfresh Limited American Depositary Shares 20220318 0 1.71 1.78 1.57 1.6 1579080 1.6 down down correct
MFH.US Mercurity Fintech Holding Inc 20220318 0 2 2.08 1.91 2.07 138200 2.07 up up correct
MFIN.US Medallion Financial Corp 20220318 0 9.3 9.65 9.16 9.61 183212 9.61 up up correct
MGEE.US MGE Energy Inc 20220318 0 77.16 78.23 75.31 78.01 345572 78.01 up up correct
MGI.US MoneyGram International Inc 20220318 0 10.6 10.63 10.58 10.61 4795200 10.61 up up correct
MGIC.US Magic Software Enterprises Ltd 20220318 0 18.22 18.75 18.1929 18.59 15492 18.59 up up correct
MGNI.US Magnite Inc 20220318 0 12.69 13.6492 12.68 13.42 2637244 13.42 up up correct
MGNX.US MacroGenics Inc 20220318 0 8.72 9.33 8.3098 9.31 889672 9.31 up down incorrect
MGPI.US MGP Ingredients Inc 20220318 0 82.09 84.12 80.97 83.37 77200 83.37 up up correct
MGRC.US McGrath RentCorp 20220318 0 84.26 85.94 83.64 84.86 215800 84.86 up up correct
MGTA.US Magenta Therapeutics Inc 20220318 0 3.12 3.35 3.02 3.33 414171 3.33 up up correct
MGTX.US MeiraGTx Holdings plc 20220318 0 14.22 14.925 14.215 14.38 230888 14.38 up up correct
MGYR.US Magyar Bancorp Inc 20220318 0 11.97 12.15 11.97 12.15 11918 12.15 up up correct
MHLD.US Maiden Holdings Ltd 20220318 0 2.63 2.68 2.47 2.64 375500 2.64 up up correct
MICT.US MICT Inc 20220318 0 0.61 0.66 0.61 0.652 286500 0.652 up up correct
MIDD.US The Middleby Corporation 20220318 0 171.56 173.52 170.14 172.64 824715 172.64 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220318 0 4.01 4.79 3.85 4.78 630848 4.78 up up correct
MILE.US Metromile Inc 20220318 0 1.21 1.36 1.21 1.3 3203800 1.3 up up correct
MILEW.US Metromile Inc 20220318 0 0.1301 0.1301 0.1009 0.11 41414 0.11 down down correct
MIME.US Mimecast Limited 20220318 0 79.38 79.85 78.84 79.02 5765231 79.02 down down correct
MIND.US MIND Technology Inc 20220318 0 1.13 1.16 1.1 1.16 145300 1.16 up up correct
MINDP.US MIND Technology Inc 20220318 0 16.795 16.8 16.3572 16.788 11108 16.788 down down correct
MINM.US Minim Inc. Common Stock 20220318 0 0.9467 0.985 0.892 0.9059 193159 0.9059 down up incorrect
MIR.US WT 20220318 0 1.77 1.78 1.68 1.78 28250 1.78 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20220318 0 22.84 24.485 22.615 22.84 262151 22.84
MIRO.US Miromatrix Medical Inc. Common Stock 20220318 0 2.36 2.5173 2.03 2.31 105845 2.31 down down correct
MIST.US Milestone Pharmaceuticals Inc 20220318 0 5.11 5.641 5.11 5.46 29800 5.46 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220318 0 9.7 9.7 9.685 9.685 360 9.685 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20220318 0 9.8229 9.842 9.8 9.842 2102 9.842 up down incorrect
MITAW.US Coliseum Acquisition Corp. Warrant 20220318 0 0.4421 0.4421 0.4421 0.4421 300 0.4421
MITC.US MeaTech 3D Ltd 20220318 0 4.77 5.18 4.77 5.11 31803 5.11 up down incorrect
MITK.US Mitek Systems Inc 20220318 0 14.56 14.87 14.51 14.82 366200 14.82 up up correct
MITO.US Stealth BioTherapeutics Corp 20220318 0 0.61 0.66 0.6 0.66 194900 0.66 up up correct
MKD.US Molecular Data Inc 20220318 0 0.239 0.255 0.215 0.231 33246700 0.231 down down correct
MKSI.US MKS Instruments Inc 20220318 0 150.21 156.35 150.21 155.25 641599 155.25 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20220318 0 4.35 4.6 4.34 4.43 195761 4.43 up up correct
MKTWW.US MarketWise Inc. Warrant 20220318 0 0.58 0.62 0.57 0.59 18965 0.59 up down incorrect
MKTX.US MarketAxess Holdings Inc 20220318 0 354.76 357.13 350.74 353.84 518600 353.84 down down correct
MLAB.US Mesa Laboratories Inc 20220318 0 265.19 268.38 264.5 267.29 37500 267.29 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20220318 0 10.08 10.08 10.07 10.08 1474 10.08
MLACU.US Malacca Straits Acquisition Company Limited 20220318 0 10.13 10.13 10.13 10.13 0 10.13
MLAIU.US McLaren Technology Acquisition Corp. Unit 20220318 0 10.035 10.035 10.035 10.035 0 10.035
MLCO.US Melco Resorts & Entertainment Limited 20220318 0 7.73 8.64 7.68 8.32 5195110 8.32 up down incorrect
MLKN.US MillerKnoll Inc 20220318 0 34.56 35.37 34.56 35.09 807300 35.09 up down incorrect
MLVF.US Malvern Bancorp Inc 20220318 0 16.3901 16.45 16.36 16.41 8144 16.41 up up correct
MMAT.US Meta Materials Inc 20220318 0 1.82 1.93 1.77 1.86 11648611 1.86 up up correct
MMLP.US Martin Midstream Partners L.P 20220318 0 4.01 4.19 3.94 4.08 246017 4.08 up down incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220318 0 1.8 1.83 1.643 1.83 96800 1.83 up up correct
MMSI.US Merit Medical Systems Inc 20220318 0 64 65.44 64 64.64 528671 64.64 up up correct
MMYT.US MakeMyTrip Limited 20220318 0 23.55 25.46 23.55 25.34 338100 25.34 up up correct
MNDO.US MIND C.T.I. Ltd 20220318 0 3 3.07 3 3.06 64000 3.06 up up correct
MNDT.US Mandiant Inc. 20220318 0 22.01 22.25 21.97 22.1 19489400 22.1 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20220318 0 148.41 170.96 147.63 170.5 1260723 170.5 up up correct
MNKD.US MannKind Corporation 20220318 0 3.61 3.73 3.57 3.58 4123500 3.58 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20220318 0 1.16 1.23 1.13 1.2 6273100 1.2 up up correct
MNOV.US MediciNova Inc 20220318 0 2.41 2.57 2.41 2.57 89000 2.57 up up correct
MNPR.US Monopar Therapeutics Inc 20220318 0 2.84 2.84 2.73 2.84 6841 2.84
MNRO.US Monro Inc 20220318 0 45.73 45.93 43.28 43.59 671364 43.59 down down correct
MNSB.US MainStreet Bancshares Inc 20220318 0 24.68 24.89 24.41 24.89 2657 24.89 up up correct
MNSBP.US MainStreet Bancshares Inc 20220318 0 25.9 25.91 25.89 25.9 6265 25.9
MNST.US Monster Beverage Corporation 20220318 0 79.13 80.82 78.21 80.59 4046034 80.59 up up correct
MNTK.US Montauk Renewables Inc 20220318 0 11.18 11.55 10.34 11.41 192500 11.41 up up correct
MNTS.US Momentus Inc 20220318 0 2.48 2.625 2.38 2.6 1283265 2.6 up up correct
MNTSW.US Momentus Inc 20220318 0 0.345 0.345 0.34 0.3409 8960 0.3409 down down correct
MNTV.US Momentive Global Inc 20220318 0 15.57 16.08 15.51 15.87 1510466 15.87 up up correct
MNTX.US Manitex International Inc 20220318 0 7.77 7.97 7.75 7.9 19890 7.9 up up correct
MODV.US ModivCare Inc 20220318 0 114.53 116.66 110.02 111.73 242300 111.73 down down correct
MOFG.US MidWestOne Financial Group Inc 20220318 0 32.81 32.81 32.4 32.61 54711 32.61 down down correct
MOGO.US Mogo Inc 20220318 0 2.29 2.51 2.26 2.46 441683 2.46 up up correct
MOHO.US ECMOHO Limited 20220318 0 0.3269 0.3635 0.288 0.3045 7918844 0.3045 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20220318 0 20.44 21.3341 20.34 20.5 3356 20.5 up down incorrect
MOMO.US Momo Inc 20220318 0 7.05 7.825 6.83 7.45 5887100 7.45 up up correct
MON.US Monument Circle Acquisition Corp 20220318 0 9.66 9.79 9.66 9.788 11300 9.788 up up correct
MONCU.US Monument Circle Acquisition Corp 20220318 0 9.88 9.88 9.88 9.88 0 9.88
MOR.US MorphoSys AG 20220318 0 6.6 6.96 6.6 6.88 41268 6.88 up up correct
MORF.US Morphic Holding Inc 20220318 0 42.76 45.35 42.75 44.58 510100 44.58 up down incorrect
MORN.US Morningstar Inc 20220318 0 274.8 283.67 274.8 282.53 172029 282.53 up down incorrect
MOTS.US Motus GI Holdings Inc 20220318 0 0.337 0.379 0.337 0.37 638600 0.37 up up correct
MOVE.US Movano Inc 20220318 0 2.596 2.82 2.59 2.82 27780 2.82 up up correct
MOXC.US Moxian Inc 20220318 0 1.47 1.545 1.45 1.49 104076 1.49 up up correct
MPAA.US Motorcar Parts of America Inc 20220318 0 17.12 17.82 16.87 17.55 131800 17.55 up up correct
MPACW.US Model Performance Acquisition Corp. Warrant 20220318 0 0.1324 0.15 0.1324 0.15 4653 0.15 up up correct
MPB.US Mid Penn Bancorp Inc 20220318 0 27.47 27.68 26.965 27.55 58839 27.55 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220318 0 10.03 10.03 10.03 10.03 0 10.03
MPWR.US Monolithic Power Systems Inc 20220318 0 450.19 472.17 445.54 469.88 1154572 469.88 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20220318 0 10.6 11.72 10.59 11.61 10062170 11.61 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20220318 0 1.89 1.98 1.784 1.93 77700 1.93 up up correct
MRAM.US Everspin Technologies Inc 20220318 0 9.01 9.44 8.9345 9.25 132286 9.25 up up correct
MRBK.US Meridian Corporation 20220318 0 33 33.95 33 33.95 8500 33.95 up up correct
MRCC.US Monroe Capital Corporation 20220318 0 10.74 10.88 10.59 10.65 33565 10.65 down up incorrect
MRCY.US Mercury Systems Inc 20220318 0 63.95 66.66 63.41 65.8 1457800 65.8 up up correct
MREO.US Mereo BioPharma Group plc 20220318 0 1.32 1.36 1.29 1.33 409991 1.33 up up correct
MRIN.US Marin Software Incorporated 20220318 0 2.98 3.08 2.97 3.01 217400 3.01 up up correct
MRKR.US Marker Therapeutics Inc 20220318 0 0.4257 0.468 0.4257 0.435 521450 0.435 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20220318 0 7.21 8.51 6.99 8.1 13900 8.1 up up correct
MRNA.US Moderna Inc 20220318 0 171.58 180.8 170.1 178.93 12519600 178.93 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20220318 0 8.59 12.37 8.5 10 8637859 10 up up correct
MRSN.US Mersana Therapeutics Inc 20220318 0 4.2 4.41 4.12 4.12 8700744 4.12 down down correct
MRTN.US Marten Transport Ltd 20220318 0 19.77 19.77 19.2 19.66 635477 19.66 down down correct
MRTX.US Mirati Therapeutics Inc 20220318 0 84.16 88.25 83.95 87.67 923700 87.67 up up correct
MRUS.US Merus N.V 20220318 0 27.91 28.4797 27.3 27.44 108443 27.44 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20220318 0 39.63 41.81 39.5 40.92 2213053 40.92 up up correct
MRVL.US Marvell Technology Inc 20220318 0 69.11 71.77 68.05 71.33 13979000 71.33 up up correct
MS.US PO 20220318 0 20.99 21.3 20.975 21.3 84211 21.3 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20220318 0 9.77 9.77 9.77 9.77 1200 9.77
MSBI.US Midland States Bancorp Inc 20220318 0 29.64 29.64 28.712 29.5 88393 29.5 down down correct
MSDA.US MSD Acquisition Corp 20220318 0 9.77 9.77 9.77 9.77 6500 9.77
MSDAU.US MSD Acquisition Corp 20220318 0 9.8501 10.03 9.8501 10.03 24665 10.03 up up correct
MSDAW.US MSD Acquisition Corp 20220318 0 0.69 0.74 0.6746 0.6752 780 0.6752 down down correct
MSEX.US Middlesex Water Company 20220318 0 103 104.05 102.55 103.48 186000 103.48 up down incorrect
MSFIX.US The Multi 20220318 0 11.9 11.9 11.9 11.9 0 11.9
MSFT.US Microsoft Corporation 20220318 0 295.37 301 292.73 300.43 43317000 300.43 up up correct
MSGM.US Motorsport Games Inc 20220318 0 1.64 2.24 1.46 1.515 572400 1.515 down down correct
MSTR.US MicroStrategy Incorporated 20220318 0 435.82 456.9 431.92 454.28 710200 454.28 up up correct
MSVB.US Mid 20220318 0 14.99 15 14.97 15 2749 15 up up correct
MTAC.US MedTech Acquisition Corporation 20220318 0 9.78 9.79 9.78 9.78 24700 9.78
MTACU.US MedTech Acquisition Corporation 20220318 0 9.63 9.63 9.63 9.63 103 9.63
MTACW.US MedTech Acquisition Corporation 20220318 0 0.2 0.236 0.2 0.227 50600 0.227 up down incorrect
MTBC.US CareCloud Inc 20220318 0 5.1 5.22 4.96 5.02 52887 5.02 down down correct
MTBCP.US CareCloud Inc 20220318 0 25.6 25.9973 25.49 25.6499 27226 25.6499 up up correct
MTC.US Mmtec Inc 20220318 0 0.57 0.66 0.559 0.65 280700 0.65 up up correct
MTCH.US Match Group Inc 20220318 0 94.96 102.98 94.45 102.69 7116031 102.69 up up correct
MTCR.US Metacrine Inc 20220318 0 0.5 0.5529 0.5 0.51 1217244 0.51 up down incorrect
MTEM.US Molecular Templates Inc 20220318 0 2.59 2.66 2.55 2.66 148700 2.66 up up correct
MTEX.US Mannatech Incorporated 20220318 0 37 37 35.29 35.98 4100 35.98 down up incorrect
MTLS.US Materialise NV 20220318 0 20.51 21.23 20.27 20.86 322466 20.86 up up correct
MTP.US Midatech Pharma plc 20220318 0 0.84 0.8779 0.82 0.875 16405 0.875 up up correct
MTRX.US Matrix Service Company 20220318 0 8.87 9.14 8.54 8.68 1930100 8.68 down up incorrect
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20220318 0 9.95 9.95 9.95 9.95 0 9.95
MTRYU.US Monterey Bio Acquisition Corporation Unit 20220318 0 10.13 10.13 10.13 10.13 100 10.13
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20220318 0 0.213 0.22 0.213 0.22 800 0.22 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20220318 0 58.82 61.705 58.58 61.15 534923 61.15 up up correct
MTTR.US Matterport Inc 20220318 0 7.7 8.49 7.6667 8.27 11518311 8.27 up up correct
MU.US Micron Technology Inc 20220318 0 79.1 81.2 78.06 79.41 28586700 79.41 up down incorrect
MUDS.US Mudrick Capital Acquisition Corporation II 20220318 0 10.01 10.02 10.01 10.01 41061 10.01
MUDSU.US Mudrick Capital Acquisition Corporation II 20220318 0 10.18 10.18 10.18 10.18 0 10.18
MUDSW.US Mudrick Capital Acquisition Corporation II 20220318 0 0.4115 0.4115 0.37 0.37 1550 0.37 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20220318 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20220318 0 2.25 3.2 2.19 2.9 444269500 2.9 up up correct
MVBF.US MVB Financial Corp 20220318 0 41.6 41.6 40.61 41.6 41300 41.6
MVIS.US MicroVision Inc 20220318 0 4.25 4.69 4.23 4.6 4830300 4.6 up up correct
MVST.US Microvast Holdings Inc 20220318 0 7.1 7.46 6.91 7.16 4649720 7.16 up up correct
MVSTW.US Microvast Holdings Inc 20220318 0 1.43 1.6 1.43 1.57 28417 1.57 up up correct
MXCT.US MaxCyte Inc. 20220318 0 5.74 6.455 5.7 6.43 2152739 6.43 up up correct
MYFW.US First Western Financial Inc 20220318 0 32.55 32.55 31.41 31.46 44166 31.46 down down correct
MYGN.US Myriad Genetics Inc 20220318 0 25.16 26.59 25.06 26.03 1775914 26.03 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20220318 0 3.63 3.76 3.51 3.51 103200 3.51 down down correct
MYNA.US Mynaric AG American Depository Shares 20220318 0 9.66 10.34 9.66 9.69 68900 9.69 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220318 0 14.76 15.875 14.09 15.42 45800 15.42 up up correct
MYPS.US Playstudios Inc 20220318 0 4.52 4.62 4.36 4.45 789674 4.45 down down correct
MYPSW.US MYPSW 20220318 0 0.7301 0.76 0.7001 0.747 30914 0.747 up up correct
MYRG.US MYR Group Inc 20220318 0 99.77 101.6 98.39 100.77 154300 100.77 up up correct
MYSZ.US My Size Inc 20220318 0 0.3518 0.36 0.3326 0.36 522314 0.36 up up correct
NAAC.US North Atlantic Acquisition Corporation 20220318 0 9.8 9.83 9.79 9.8 49397 9.8
NAACU.US North Atlantic Acquisition Corporation 20220318 0 9.84 9.84 9.84 9.84 2 9.84
NAII.US Natural Alternatives International Inc 20220318 0 11.02 11.4 11.02 11.4 4900 11.4 up up correct
NAOV.US NanoVibronix Inc 20220318 0 0.79 0.8498 0.7891 0.83 191443 0.83 up up correct
NARI.US Inari Medical Inc 20220318 0 85.42 88.245 84.68 85.98 577056 85.98 up up correct
NATH.US Nathan's Famous Inc 20220318 0 56.14 57.13 55.84 57.06 21600 57.06 up up correct
NATI.US National Instruments Corporation 20220318 0 39.38 40.68 39.22 40.56 1139470 40.56 up up correct
NATR.US Nature's Sunshine Products Inc 20220318 0 17.42 17.43 16.82 17.03 153600 17.03 down down correct
NAUT.US Nautilus Biotechnology Inc 20220318 0 4.05 4.11 3.92 4.08 578490 4.08 up down incorrect
NAVI.US Navient Corporation 20220318 0 17.4 17.55 16.92 17.51 6623853 17.51 up up correct
NBEV.US NewAge Inc 20220318 0 0.5408 0.6022 0.536 0.572 1566164 0.572 up up correct
NBIX.US Neurocrine Biosciences Inc 20220318 0 94.24 95 92.63 93.13 1001800 93.13 down down correct
NBN.US Northeast Bank 20220318 0 34.965 35.215 34.72 34.79 33527 34.79 down down correct
NBRV.US Nabriva Therapeutics plc 20220318 0 0.43 0.4452 0.42 0.4402 627389 0.4402 up up correct
NBSE.US NeuBase Therapeutics Inc 20220318 0 1.7 1.82 1.6601 1.82 109817 1.82 up up correct
NBST.US Newbury Street Acquisition Corporation 20220318 0 9.75 9.75 9.75 9.75 700 9.75
NBSTU.US Newbury Street Acquisition Corporation 20220318 0 9.85 9.85 9.85 9.85 0 9.85
NBSTW.US Newbury Street Acquisition Corporation 20220318 0 0.3088 0.31 0.2162 0.2669 9923 0.2669 down up incorrect
NBTB.US NBT Bancorp Inc 20220318 0 38.53 38.53 37.4 37.89 421100 37.89 down up incorrect
NBTX.US Nanobiotix S.A 20220318 0 7.46 7.97 6.77 7.11 3731 7.11 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20220318 0 10.06 10.06 10.06 10.06 0 10.06
NCBS.US Nicolet Bankshares Inc 20220318 0 94.65 95.68 93.3 95.17 196400 95.17 up up correct
NCMI.US National CineMedia Inc 20220318 0 2.57 2.59 2.465 2.5 3497475 2.5 down up incorrect
NCNA.US NuCana plc 20220318 0 0.99 1.06 0.98 1.03 882203 1.03 up up correct
NCNO.US nCino Inc 20220318 0 44.19 46.145 43.93 45.49 1101309 45.49 up up correct
NCSM.US NCS Multistage Holdings Inc 20220318 0 56.32 57 54.9281 57 2069 57 up up correct
NCTY.US The9 Limited 20220318 0 3.3 3.6356 3.27 3.5 546224 3.5 up up correct
NDAC.US NightDragon Acquisition Corp 20220318 0 9.7105 9.75 9.7105 9.73 1360 9.73 up up correct
NDACU.US NightDragon Acquisition Corp 20220318 0 9.86 9.86 9.853 9.853 300 9.853 down up incorrect
NDACW.US NightDragon Acquisition Corp 20220318 0 0.4279 0.4279 0.4279 0.4279 163 0.4279
NDAQ.US Nasdaq Inc 20220318 0 176.64 179.92 176.19 179.23 949600 179.23 up up correct
NDLS.US Noodles & Company 20220318 0 6.22 6.65 5.9 6.54 744240 6.54 up up correct
NDRA.US ENDRA Life Sciences Inc 20220318 0 0.4014 0.4323 0.4014 0.4121 272539 0.4121 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20220318 0 0.025 0.0251 0.025 0.025 14224 0.025
NDSN.US Nordson Corporation 20220318 0 226.67 231.48 224.88 230.97 427800 230.97 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220318 0 11.92 12.01 11.75 11.8 37100 11.8 down down correct
NEE.US PQ 20220318 0 51.44 52.04 51.44 51.6 24934 51.6 up up correct
NEGG.US Newegg Commerce Inc 20220318 0 5.18 5.55 5.18 5.51 405627 5.51 up up correct
NEO.US NeoGenomics Inc 20220318 0 16.21 17.92 16.21 17.9 1733685 17.9 up up correct
NEOG.US Neogen Corporation 20220318 0 34.71 35.44 34.57 35.35 859992 35.35 up down incorrect
NEON.US Neonode Inc 20220318 0 5.71 6.4999 5.71 6.48 261339 6.48 up up correct
NEPH.US Nephros Inc 20220318 0 3.97 4.15 3.95 4.15 134400 4.15 up up correct
NEPT.US Neptune Wellness Solutions Inc 20220318 0 0.3 0.3129 0.2051 0.2051 2944471 0.2051 down up incorrect
NERV.US Minerva Neurosciences Inc 20220318 0 0.7155 0.8093 0.7048 0.79 165109 0.79 up up correct
NESR.US National Energy Services Reunited Corp 20220318 0 8.36 8.51 8.14 8.37 803570 8.37 up down incorrect
NEWT.US Newtek Business Services Corp 20220318 0 27.662 27.885 26.54 26.63 997760 26.63 down up incorrect
NEXI.US NexImmune Inc 20220318 0 1.96 2.28 1.953 2.17 253600 2.17 up up correct
NEXT.US NextDecade Corporation 20220318 0 3.64 3.74 3.51 3.58 343400 3.58 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220318 0 15.15 15.15 14.83 15.04 228900 15.04 down down correct
NFE.US New Fortress Energy Inc 20220318 0 30.53 31.76 30.53 31.68 1068402 31.68 up up correct
NFLX.US Netflix Inc 20220318 0 372 381.8 368.47 380.6 8309200 380.6 up up correct
NFYS.US UN 20220318 0 9.77 9.77 9.77 9.77 0 9.77
NGM.US NGM Biopharmaceuticals Inc 20220318 0 15.12 16.2 14.86 16.01 361000 16.01 up up correct
NGMS.US NeoGames S.A 20220318 0 13.83 14.7265 13.83 14.17 238996 14.17 up up correct
NH.US NantHealth Inc 20220318 0 0.8888 0.8888 0.8 0.8 106408 0.8 down down correct
NHTC.US Natural Health Trends Corp 20220318 0 6.88 7.02 6.88 7.02 22936 7.02 up up correct
NICE.US NICE Ltd 20220318 0 214.19 220.89 212.61 220.36 422971 220.36 up up correct
NICHX.US NICHX 20220318 0 28.41 28.41 28.41 28.41 0 28.41
NICK.US Nicholas Financial Inc 20220318 0 10.74 10.88 9.5 10.88 47600 10.88 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220318 0 0.96 1.05 0.91 1.01 687670 1.01 up up correct
NIU.US Niu Technologies 20220318 0 9.19 10.71 9.01 10.38 1444770 10.38 up up correct
NKLA.US Nikola Corporation 20220318 0 8.55 8.955 8.5398 8.87 10345755 8.87 up up correct
NKSH.US National Bankshares Inc 20220318 0 36.19 36.39 35.28 36.12 12000 36.12 down down correct
NKTR.US Nektar Therapeutics 20220318 0 5.45 5.75 5.43 5.6 4987200 5.6 up up correct
NKTX.US Nkarta Inc 20220318 0 11.44 12.31 11.32 12.04 423024 12.04 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220318 0 10.12 10.12 10.12 10.12 44 10.12
NLITU.US Northern Lights Acquisition Corp. Units 20220318 0 10.16 10.16 10.16 10.16 0 10.16
NLITW.US Northern Lights Acquisition Corp. Warrants 20220318 0 0.25 0.2516 0.25 0.2516 703 0.2516 up up correct
NLOK.US NortonLifeLock Inc 20220318 0 26.26 27.56 26.18 27.45 24275304 27.45 up up correct
NLSP.US NLS Pharmaceutics AG 20220318 0 1.31 1.31 1.22 1.24 46435 1.24 down down correct
NLSPW.US NLS Pharmaceutics AG 20220318 0 0.27 0.27 0.237 0.237 4100 0.237 down up incorrect
NLTX.US Neoleukin Therapeutics Inc 20220318 0 2.11 2.2 2.03 2.14 221253 2.14 up up correct
NMFC.US New Mountain Finance Corporation 20220318 0 13.65 13.7 13.26 13.4 1266598 13.4 down down correct
NMIH.US NMI Holdings Inc 20220318 0 20.85 21.15 20.67 21 1785200 21 up up correct
NMMC.US North Mountain Merger Corp 20220318 0 9.88 9.88 9.88 9.88 0 9.88
NMMCU.US North Mountain Merger Corp 20220318 0 10 10 10 10 0 10
NMRD.US Nemaura Medical Inc 20220318 0 3.97 4.1 3.93 3.95 8145 3.95 down up incorrect
NMRK.US Newmark Group Inc 20220318 0 16.25 16.384 15.94 15.95 3646800 15.95 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20220318 0 1.8501 2.02 1.85 2.02 36946 2.02 up up correct
NMTR.US 9 Meters Biopharma Inc 20220318 0 0.599 0.622 0.5658 0.6077 1488081 0.6077 up up correct
NNAVW.US NextNav Inc. Warrant 20220318 0 1.63 1.75 1.605 1.65 39705 1.65 up up correct
NNBR.US NN Inc 20220318 0 2.98 3.04 2.92 2.96 321800 2.96 down down correct
NNDM.US Nano Dimension Ltd 20220318 0 3.6 3.71 3.575 3.68 2556876 3.68 up down incorrect
NNOX.US Nano 20220318 0 9.56 10.1308 9.55 9.86 398326 9.86 up up correct
NOAC.US Natural Order Acquisition Corp 20220318 0 9.82 9.85 9.81 9.8193 202837 9.8193 down down correct
NOACU.US Natural Order Acquisition Corp 20220318 0 9.9568 9.9858 9.93 9.9858 10673 9.9858 up up correct
NOACW.US Natural Order Acquisition Corp 20220318 0 0.13 0.172 0.13 0.15 9000 0.15 up up correct
NODK.US NI Holdings Inc 20220318 0 17.9 18.4 17.7 18.19 48860 18.19 up up correct
NOTV.US Inotiv Inc 20220318 0 23.49 24.66 22.88 23.76 408068 23.76 up up correct
NOVN.US Novan Inc 20220318 0 3.36 3.67 3.36 3.59 122557 3.59 up down incorrect
NOVT.US Novanta Inc 20220318 0 140.06 144.4 139.32 144.2 207566 144.2 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20220318 0 10.02 10.02 10.02 10.02 0 10.02
NOVVU.US Nova Vision Acquisition Corp. Unit 20220318 0 9.91 9.91 9.91 9.91 0 9.91
NPABU.US New Providence Acquisition Corp. II Unit 20220318 0 10.09 10.35 10.09 10.35 10101 10.35 up up correct
NPCE.US NeuroPace Inc 20220318 0 8.33 8.8 7.91 8.25 55800 8.25 down down correct
NRAC.US Noble Rock Acquisition Corporation 20220318 0 9.78 9.78 9.76 9.78 12200 9.78
NRACU.US Noble Rock Acquisition Corporation 20220318 0 9.81 9.81 9.81 9.81 200 9.81
NRACW.US Noble Rock Acquisition Corporation 20220318 0 0.2498 0.2498 0.1905 0.1905 600 0.1905 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220318 0 0.792 0.9 0.75 0.84 1943000 0.84 up up correct
NRC.US National Research Corporation 20220318 0 38.94 40.26 38.43 40.17 85300 40.17 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220318 0 11.25 12.29 10.98 12.28 189200 12.28 up up correct
NRIM.US Northrim BanCorp Inc 20220318 0 44.96 45.16 44.005 44.79 50215 44.79 down down correct
NRIX.US Nurix Therapeutics Inc 20220318 0 14.4 15.04 14.2 14.58 1207181 14.58 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220318 0 22.68 22.68 22.68 22.68 0 22.68
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220318 0 22.94 22.94 22.94 22.94 0 22.94
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220318 0 22.93 22.93 22.93 22.93 0 22.93
NRXP.US NRx Pharmaceuticals Inc 20220318 0 3.24 3.4 3.07 3.15 1238045 3.15 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20220318 0 1.36 1.4 1.36 1.3999 7182 1.3999 up up correct
NRZ.US PD 20220318 0 24.03 24.59 24.03 24.25 64858 24.25 up up correct
NSEC.US The National Security Group Inc 20220318 0 16.0856 16.09 15.9301 16 2729 16 down down correct
NSIT.US Insight Enterprises Inc 20220318 0 107.8 109.405 105.2 108.52 447617 108.52 up up correct
NSPR.US InspireMD Inc 20220318 0 2.81 2.95 2.8 2.94 34500 2.94 up up correct
NSSC.US Napco Security Technologies Inc 20220318 0 21.17 21.67 21.1 21.52 175646 21.52 up up correct
NSTG.US NanoString Technologies Inc 20220318 0 32.21 34.7 31.89 34 756200 34 up up correct
NSYS.US Nortech Systems Incorporated 20220318 0 11.7 11.93 11.51 11.75 1800 11.75 up up correct
NTAP.US NetApp Inc 20220318 0 86.65 89.9 85.9 89.69 4867045 89.69 up up correct
NTCT.US NetScout Systems Inc 20220318 0 31.74 31.94 31.3 31.52 1807100 31.52 down down correct
NTES.US NetEase Inc 20220318 0 85.51 91.94 84.71 90.18 7154527 90.18 up up correct
NTGR.US NETGEAR Inc 20220318 0 24.35 24.89 24.01 24.69 409600 24.69 up up correct
NTIC.US Northern Technologies International Corporation 20220318 0 12.3162 12.93 12.3162 12.8 13349 12.8 up up correct
NTLA.US Intellia Therapeutics Inc 20220318 0 68.94 74.93 68.89 72.33 2017747 72.33 up up correct
NTNX.US Nutanix Inc 20220318 0 24.55 26.29 24.54 26.25 3347431 26.25 up down incorrect
NTRA.US Natera Inc 20220318 0 37 40.39 37 39.63 4265214 39.63 up up correct
NTRB.US Nutriband Inc. Common Stock 20220318 0 4.01 4.25 3.96 4.16 45644 4.16 up up correct
NTRBW.US Nutriband Inc. Warrant 20220318 0 4.75 4.8 4.75 4.8 2100 4.8 up up correct
NTRS.US Northern Trust Corporation 20220318 0 115.52 115.95 113.315 115.21 1508675 115.21 down down correct
NTRSO.US Northern Trust Corporation 20220318 0 24.11 24.3 24.11 24.3 26500 24.3 up up correct
NTUS.US Natus Medical Incorporated 20220318 0 25.8 25.9 25.3 25.56 195211 25.56 down down correct
NTWK.US NetSol Technologies Inc 20220318 0 3.67 3.86 3.66 3.86 18600 3.86 up up correct
NURO.US NeuroMetrix Inc 20220318 0 3.81 4.2 3.81 4.05 152214 4.05 up up correct
NUVA.US NuVasive Inc 20220318 0 54.06 54.55 53.18 54 487298 54 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20220318 0 11.97 12.865 11.97 12.02 1105913 12.02 up down incorrect
NUWE.US Nuwellis Inc 20220318 0 0.95 1 0.93 1 102700 1 up up correct
NUZE.US NuZee Inc 20220318 0 2.25 2.25 2.04 2.09 65700 2.09 down down correct
NVAX.US Novavax Inc 20220318 0 80.1 85.6 79.41 82.3 5451684 82.3 up up correct
NVCN.US Neovasc Inc 20220318 0 0.4118 0.4225 0.3968 0.4073 180338 0.4073 down down correct
NVCR.US NovoCure Limited 20220318 0 75.82 80.85 75.82 80.03 813769 80.03 up up correct
NVDA.US NVIDIA Corporation 20220318 0 247.99 265.6899 246.25 264.53 73071856 264.53 up up correct
NVEC.US NVE Corporation 20220318 0 56.93 57.1587 56.04 56.05 37203 56.05 down up incorrect
NVEE.US NV5 Global Inc 20220318 0 132 134.46 131.8 134.34 89500 134.34 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220318 0 66.3 72.535 65.41 71.65 794900 71.65 up up correct
NVFY.US Nova LifeStyle Inc 20220318 0 1.31 1.48 1.31 1.44 108277 1.44 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20220318 0 0.35 0.3557 0.3198 0.355 806583 0.355 up up correct
NVMI.US Nova Measuring Instruments Ltd 20220318 0 111.21 115.3 111.21 114.99 76400 114.99 up up correct
NVNO.US enVVeno Medical Corp 20220318 0 5.11 5.22 4.95 5.22 15400 5.22 up down incorrect
NVNOW.US enVVeno Medical Corporation 20220318 0 0.19 0.19 0.19 0.19 200 0.19
NVOS.US Novo Integrated Sciences Inc 20220318 0 2.63 3.04 2.54 2.76 447388 2.76 up up correct
NVSA.US New Vista Acquisition Corp 20220318 0 9.735 9.77 9.735 9.77 57700 9.77 up down incorrect
NVSAU.US New Vista Acquisition Corp 20220318 0 9.86 9.86 9.86 9.86 700 9.86
NVSAW.US New Vista Acquisition Corp 20220318 0 0.2848 0.3073 0.2848 0.3073 1141 0.3073 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20220318 0 9.46 9.9 9.28 9.66 6893400 9.66 up up correct
NVVE.US Nuvve Holding Corp 20220318 0 6.79 7.42 6.68 7.38 120398 7.38 up up correct
NVVEW.US Nuvve Holding Corp 20220318 0 0.76 0.8399 0.76 0.8298 37791 0.8298 up up correct
NWBI.US Northwest Bancshares Inc 20220318 0 13.98 14.06 13.66 13.8 4682853 13.8 down down correct
NWE.US NorthWestern Corporation 20220318 0 58.18 58.29 57.02 57.34 725270 57.34 down down correct
NWFL.US Norwood Financial Corp 20220318 0 28.0001 28.5 28.0001 28.5 4988 28.5 up up correct
NWL.US Newell Brands Inc 20220318 0 22.42 22.52 21.92 22.39 5818600 22.39 down down correct
NWLI.US National Western Life Group Inc 20220318 0 212.04 213.95 209.59 213.46 13000 213.46 up up correct
NWPX.US Northwest Pipe Company 20220318 0 27.11 27.465 26.695 27.39 168292 27.39 up up correct
NWS.US News Corporation 20220318 0 22.63 22.72 22.38 22.43 1597511 22.43 down up incorrect
NWSA.US News Corporation 20220318 0 22.32 22.41 22.07 22.14 5266706 22.14 down down correct
NXGN.US NextGen Healthcare Inc 20220318 0 20.07 20.26 19.6 19.86 828916 19.86 down down correct
NXPI.US NXP Semiconductors N.V 20220318 0 187.51 192.85 184.68 192.42 3131900 192.42 up down incorrect
NXST.US Nexstar Media Group Inc 20220318 0 185.42 189.89 184.57 188.86 627785 188.86 up up correct
NXTC.US NextCure Inc 20220318 0 5.16 5.415 5.12 5.12 62600 5.12 down down correct
NXTD.US Nxt 20220318 0 2.35 2.48 2.33 2.36 139484 2.36 up up correct
NXTP.US Nextplay Technologies Inc 20220318 0 0.525 0.6128 0.525 0.5924 1280881 0.5924 up up correct
NYMT.US New York Mortgage Trust Inc 20220318 0 3.72 3.74 3.67 3.7 5378300 3.7 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20220318 0 23.81 23.81 23.6 23.6 1851 23.6 down down correct
NYMTM.US New York Mortgage Trust Inc 20220318 0 24.94 25.03 24.9001 24.99 24064 24.99 up up correct
NYMTN.US New York Mortgage Trust Inc 20220318 0 24.55 24.59 24.47 24.5 10900 24.5 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20220318 0 1.25 1.43 1.21 1.35 4023700 1.35 up down incorrect
NYXH.US Nyxoah SA Ordinary Shares 20220318 0 19.61 19.61 18.6 19.0425 659 19.0425 down down correct
OAS.US Oasis Petroleum Inc 20220318 0 148.92 149.56 146.4196 148.93 591212 148.93 up up correct
OB.US Outbrain Inc 20220318 0 11.17 11.8 11.11 11.18 2287702 11.18 up up correct
OBAS.US Optibase Ltd 20220318 0 12.13 12.13 12.13 12.13 200 12.13
OBCI.US Ocean Bio 20220318 0 8.85 8.85 8.76 8.85 9069 8.85
OBLG.US Oblong Inc 20220318 0 0.62 0.65 0.54 0.59 88500 0.59 down down correct
OBNK.US Origin Bancorp Inc 20220318 0 44.15 44.41 42.97 43.99 100589 43.99 down down correct
OBSV.US ObsEva SA 20220318 0 1.17 1.25 1.165 1.24 827762 1.24 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20220318 0 40.64 41 40.5 41 37193 41 up down incorrect
OCAX.US OCA Acquisition Corp 20220318 0 10.03 10.03 10.03 10.03 0 10.03
OCAXU.US OCA Acquisition Corp 20220318 0 10.09 10.09 10.09 10.09 0 10.09
OCAXW.US OCA Acquisition Corp 20220318 0 0.1846 0.1875 0.1531 0.1531 3601 0.1531 down down correct
OCC.US Optical Cable Corporation 20220318 0 4.31 4.38 4.3 4.31 7300 4.31
OCCI.US OFS Credit Company Inc 20220318 0 12.4799 12.5799 12.3 12.46 72239 12.46 down down correct
OCCIO.US OFS Credit Company Inc 20220318 0 25.23 25.23 25.201 25.21 1400 25.21 down up incorrect
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220318 0 18.44 18.94 18.33 18.89 1372700 18.89 up down incorrect
OCFC.US OceanFirst Financial Corp 20220318 0 21.69 21.69 21.08 21.19 917003 21.19 down down correct
OCFCP.US OceanFirst Financial Corp 20220318 0 26.5 26.5 26.5 26.5 0 26.5
OCG.US Oriental Culture Holding LTD 20220318 0 4.27 4.56 4.23 4.53 138376 4.53 up down incorrect
OCGN.US Ocugen Inc 20220318 0 3.2 3.74 3.2 3.72 43872642 3.72 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20220318 0 7.33 7.37 7.25 7.27 2568000 7.27 down down correct
OCUL.US Ocular Therapeutix Inc 20220318 0 5.36 5.53 5.27 5.28 746231 5.28 down down correct
OCUP.US Ocuphire Pharma Inc 20220318 0 3.37 3.7232 3.37 3.55 306204 3.55 up up correct
OCX.US OncoCyte Corporation 20220318 0 1.38 1.6 1.35 1.6 1192780 1.6 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20220318 0 323.17 329.03 317.34 328.3 958300 328.3 up up correct
ODP.US The ODP Corporation 20220318 0 46.35 47.45 46.21 46.98 734753 46.98 up down incorrect
ODT.US Odonate Therapeutics Inc 20220318 0 1.28 1.38 1.28 1.29 22257 1.29 up up correct
OEG.US Orbital Energy Group Inc 20220318 0 1.65 1.78 1.65 1.78 1021695 1.78 up up correct
OEPW.US One Equity Partners Open Water I Corp 20220318 0 9.76 9.775 9.76 9.76 65518 9.76
OEPWU.US One Equity Partners Open Water I Corp 20220318 0 9.83 9.83 9.83 9.83 0 9.83
OEPWW.US One Equity Partners Open Water I Corp 20220318 0 0.3489 0.3698 0.3489 0.3698 404 0.3698 up up correct
OESX.US Orion Energy Systems Inc 20220318 0 3 3.15 3 3.07 97700 3.07 up up correct
OFED.US Oconee Federal Financial Corp 20220318 0 24.93 26.3 24.93 26.3 1600 26.3 up down incorrect
OFIX.US Orthofix Medical Inc 20220318 0 32.12 33.14 31.88 32.79 181200 32.79 up up correct
OFLX.US Omega Flex Inc 20220318 0 130.49 132.88 127.3 129 21718 129 down up incorrect
OFS.US OFS Capital Corporation 20220318 0 12.01 12.2 11.94 12.06 89889 12.06 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20220318 0 25.03 25.03 25.03 25.03 500 25.03
OGI.US OrganiGram Holdings Inc 20220318 0 1.47 1.55 1.46 1.52 4698300 1.52 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20220318 0 10.02 10.02 10.02 10.02 0 10.02
OHPA.US Orion Acquisition Corp 20220318 0 9.74 9.77 9.74 9.77 8600 9.77 up down incorrect
OHPAU.US Orion Acquisition Corp 20220318 0 9.8 9.8 9.785 9.79 5000 9.79 down down correct
OHPAW.US Orion Acquisition Corp 20220318 0 0.1715 0.2303 0.1715 0.2167 1781 0.2167 up up correct
OIIM.US O2Micro International Limited 20220318 0 3.43 3.67 3.22 3.23 975496 3.23 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20220318 0 3 3 3 3 0 3
OKTA.US Okta Inc 20220318 0 160.89 174.9 160.63 174.5 4094938 174.5 up up correct
OLB.US The OLB Group Inc 20220318 0 1.68 1.95 1.68 1.85 802848 1.85 up up correct
OLED.US Universal Display Corporation 20220318 0 160.34 166.81 159.0069 166.07 705207 166.07 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20220318 0 10.04 10.04 10.04 10.04 0 10.04
OLK.US Olink Holding AB (publ) 20220318 0 16.08 17.2 16.08 17.13 338717 17.13 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220318 0 40.87 43.07 40.7551 42.91 1187055 42.91 up up correct
OLMA.US Olema Pharmaceuticals Inc 20220318 0 4.55 5.06 4.51 4.97 1096995 4.97 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20220318 0 15.75 17.06 15.49 16.81 4073624 16.81 up up correct
OM.US Outset Medical Inc 20220318 0 44 44.68 42.99 43.59 471622 43.59 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220318 0 55.41 58.29 55.1 58.14 86952 58.14 up up correct
OMCL.US Omnicell Inc 20220318 0 137.49 138.5 135.265 137.18 446628 137.18 down up incorrect
OMEG.US Omega Alpha SPAC 20220318 0 9.7801 9.8 9.7801 9.79 75756 9.79 up down incorrect
OMER.US Omeros Corporation 20220318 0 6.37 6.79 6.22 6.55 825500 6.55 up up correct
OMEX.US Odyssey Marine Exploration Inc 20220318 0 5.94 6.04 5.9 5.99 92000 5.99 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20220318 0 7.45 8.24 7.18 7.78 1510889 7.78 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220318 0 6.82 7.36 6.6001 7.08 956394 7.08 up up correct
OMQS.US OMNIQ Corp. Common Stock 20220318 0 6.05 6.74 6.05 6.74 40300 6.74 up up correct
ON.US ON Semiconductor Corporation 20220318 0 60.02 62.36 59.72 61.93 10766091 61.93 up up correct
ONB.US Old National Bancorp 20220318 0 17.4 17.46 16.925 17.22 4074196 17.22 down down correct
ONCR.US Oncorus Inc 20220318 0 1.72 1.83 1.7 1.76 144589 1.76 up up correct
ONCS.US OncoSec Medical Incorporated 20220318 0 1.03 1.05 1 1.04 79498 1.04 up up correct
ONCT.US Oncternal Therapeutics Inc 20220318 0 1.57 1.65 1.55 1.57 271800 1.57
ONCY.US Oncolytics Biotech Inc 20220318 0 1.61 1.63 1.59 1.6 152535 1.6 down down correct
ONDS.US Ondas Holdings Inc 20220318 0 6.01 6.62 5.96 6.55 407922 6.55 up down incorrect
ONEM.US 1Life Healthcare Inc 20220318 0 9.87 10.875 9.66 10.7 4272700 10.7 up up correct
ONEW.US OneWater Marine Inc 20220318 0 39.99 41.145 39.52 39.52 431431 39.52 down down correct
ONTX.US Onconova Therapeutics Inc 20220318 0 1.78 1.85 1.71 1.76 189100 1.76 down down correct
ONVO.US Organovo Holdings Inc 20220318 0 3.85 4 3.8 3.95 26093 3.95 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20220318 0 10.1 10.2 10.0999 10.14 16325 10.14 up up correct
OPBK.US OP Bancorp 20220318 0 13.93 13.97 13.64 13.97 53100 13.97 up up correct
OPCH.US Option Care Health Inc 20220318 0 26.65 26.77 26.16 26.59 1284200 26.59 down down correct
OPEN.US Opendoor Technologies Inc 20220318 0 8.15 8.63 8.1 8.29 25811943 8.29 up down incorrect
OPGN.US OpGen Inc 20220318 0 0.8876 0.895 0.7224 0.7224 617146 0.7224 down up incorrect
OPHC.US OptimumBank Holdings Inc 20220318 0 4.18 4.29 4.16 4.29 17200 4.29 up up correct
OPI.US Office Properties Income Trust 20220318 0 24.97 25.03 24.66 24.93 617200 24.93 down down correct
OPINL.US Office Properties Income Trust 20220318 0 25.4204 25.67 25.35 25.66 3865 25.66 up up correct
OPK.US OPKO Health Inc 20220318 0 3.65 3.78 3.615 3.74 14513909 3.74 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20220318 0 25.77 26.04 24.73 24.99 26900 24.99 down down correct
OPOF.US Old Point Financial Corporation 20220318 0 25 25.39 25 25.39 4700 25.39 up up correct
OPRA.US Opera Limited 20220318 0 5.33 5.65 5.28 5.62 130561 5.62 up down incorrect
OPRT.US Oportun Financial Corporation 20220318 0 13.91 14.36 13.6823 14.29 165696 14.29 up up correct
OPRX.US OptimizeRx Corporation 20220318 0 40.38 43.275 40.24 42.69 213367 42.69 up up correct
OPT.US Opthea Limited 20220318 0 5.25 6.38 5.25 5.691 25063 5.691 up up correct
OPTN.US OptiNose Inc 20220318 0 2.32 2.443 2.24 2.36 2291900 2.36 up up correct
ORGN.US Origin Materials Inc 20220318 0 7.05 7.433 7.02 7.2 2219600 7.2 up up correct
ORGNW.US Origin Materials Inc Warrant 20220318 0 1.63 1.63 1.54 1.56 78118 1.56 down down correct
ORGO.US Organogenesis Holdings Inc 20220318 0 7.89 7.93 7.33 7.35 5129500 7.35 down down correct
ORGS.US Orgenesis Inc 20220318 0 3 3.4 3 3.27 52675 3.27 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220318 0 9.7 9.7 9.7 9.7 2 9.7
ORIAU.US Orion Biotech Opportunities Corp 20220318 0 9.76 9.76 9.76 9.76 0 9.76
ORIC.US ORIC Pharmaceuticals Inc 20220318 0 6.6 7.19 6.43 6.78 1669500 6.78 up up correct
ORLY.US O'Reilly Automotive Inc 20220318 0 694.24 696.15 670.05 689.98 957400 689.98 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20220318 0 9.82 10.4014 9.7 9.74 1073815 9.74 down down correct
ORRF.US Orrstown Financial Services Inc 20220318 0 23.46 23.68 23.15 23.67 52957 23.67 up up correct
ORTX.US Orchard Therapeutics plc 20220318 0 0.78 0.87 0.7583 0.85 1223736 0.85 up up correct
OSAT.US Orbsat Corp Common Stock 20220318 0 2.9 2.9 2.56 2.57 71675 2.57 down down correct
OSBC.US Old Second Bancorp Inc 20220318 0 14.34 14.34 13.62 13.63 998600 13.63 down down correct
OSIS.US OSI Systems Inc 20220318 0 83.6 85.24 83.22 85.24 208400 85.24 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20220318 0 1.8 2.04 1.77 2.01 424337 2.01 up up correct
OSPN.US OneSpan Inc 20220318 0 13.745 13.825 12.85 13.59 2335217 13.59 down down correct
OSS.US One Stop Systems Inc 20220318 0 3.86 4.09 3.82 4.09 40300 4.09 up up correct
OSTK.US Overstock.com Inc 20220318 0 51.35 53.34 51.16 52.32 1318981 52.32 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20220318 0 9.77 9.79 9.77 9.77 3 9.77
OSTRU.US Oyster Enterprises Acquisition Corp 20220318 0 9.87 9.92 9.87 9.92 1900 9.92 up up correct
OSTRW.US Oyster Enterprises Acquisition Corp 20220318 0 0.2236 0.2236 0.2069 0.2069 1307 0.2069 down down correct
OSUR.US OraSure Technologies Inc 20220318 0 6.97 7.3 6.97 7.28 603200 7.28 up up correct
OSW.US OneSpaWorld Holdings Limited 20220318 0 10.52 10.85 10.44 10.65 820400 10.65 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220318 0 10.04 10.04 10.04 10.04 0 10.04
OTECU.US OceanTech Acquisitions I Corp. Units 20220318 0 10.26 10.26 10.26 10.26 0 10.26
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220318 0 0.156 0.182 0.135 0.135 1513 0.135 down down correct
OTEX.US Open Text Corporation 20220318 0 42.72 43.47 42.54 43.41 478445 43.41 up up correct
OTIC.US Otonomy Inc 20220318 0 2.36 2.39 2.3455 2.39 63491 2.39 up up correct
OTLK.US Outlook Therapeutics Inc 20220318 0 1.88 2.12 1.86 2.01 6778116 2.01 up up correct
OTLY.US Oatly Group AB 20220318 0 5.3 5.78 5.25 5.72 10463400 5.72 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220318 0 1.6 1.81 1.6 1.78 159084 1.78 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20220318 0 0.21 0.21 0.18 0.2 12330 0.2 down down correct
OTRA.US OTR Acquisition Corp 20220318 0 10.19 10.2 10.19 10.2 18654 10.2 up up correct
OTRAU.US OTR Acquisition Corp 20220318 0 10.28 10.28 10.28 10.28 0 10.28
OTRAW.US OTR Acquisition Corp 20220318 0 0.1212 0.23 0.1112 0.21 3164 0.21 up up correct
OTRK.US Ontrak Inc 20220318 0 2.07 2.32 2.03 2.25 813368 2.25 up up correct
OTRKP.US Ontrak Inc 20220318 0 5.4 5.5413 5.31 5.31 14216 5.31 down down correct
OTTR.US Otter Tail Corporation 20220318 0 62.29 62.41 60.68 61.1 329200 61.1 down up incorrect
OUST.US WT 20220318 0 0.7199 0.7199 0.63 0.71 15733 0.71 down up incorrect
OVBC.US Ohio Valley Banc Corp 20220318 0 30.5 31.03 30.5 31.03 6000 31.03 up up correct
OVID.US Ovid Therapeutics Inc 20220318 0 3.14 3.27 3.14 3.21 188449 3.21 up up correct
OVLY.US Oak Valley Bancorp 20220318 0 18.43 18.88 18.43 18.88 7400 18.88 up up correct
OWSCX.US OWSCX 20220318 0 20.47 20.47 20.47 20.47 0 20.47
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220318 0 9.98 9.98 9.98 9.98 1100 9.98
OXACU.US Oxbridge Acquisition Corp. Unit 20220318 0 10.1 10.1 10.1 10.1 0 10.1
OXACW.US Oxbridge Acquisition Corp. Warrant 20220318 0 0.1979 0.1979 0.1812 0.1943 707 0.1943 down down correct
OXBR.US Oxbridge Re Holdings Limited 20220318 0 6.2 6.37 6.01 6.01 46383 6.01 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20220318 0 0.65 0.65 0.5901 0.6394 13753 0.6394 down down correct
OXLC.US Oxford Lane Capital Corp 20220318 0 7.1 7.12 7.01 7.09 1813821 7.09 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220318 0 25.73 25.8 25.6186 25.8 3830 25.8 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20220318 0 25.25 25.25 25.16 25.215 15600 25.215 down down correct
OXLCP.US Oxford Lane Capital Corp 20220318 0 24.958 24.958 24.752 24.752 3900 24.752 down down correct
OXSQ.US Oxford Square Capital Corp 20220318 0 4.01 4.1101 4 4.07 155638 4.07 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220318 0 25.02 25.02 25.02 25.02 0 25.02
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220318 0 25.14 25.14 25.14 25.14 0 25.14
OXSQZ.US Oxford Square Capital Corp. 20220318 0 25.275 25.35 25.2 25.2 1400 25.2 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220318 0 9.95 9.95 9.94 9.95 12700 9.95
OXUSU.US Oxus Acquisition Corp Unit 20220318 0 10.16 10.18 10.16 10.18 352 10.18 up up correct
OXUSW.US Oxus Acquisition Corp. Warrant 20220318 0 0.3456 0.3499 0.24 0.2489 4701 0.2489 down down correct
OYST.US Oyster Point Pharma Inc 20220318 0 12.44 12.975 11.925 12.59 356397 12.59 up up correct
OZK.US Bank OZK 20220318 0 44.6 45.26 43.98 44.99 1123157 44.99 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20220318 0 20.78 21.09 20.78 21.088 27100 21.088 up up correct
OZON.US Ozon Holdings PLC 20220318 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20220318 0 10.76 10.78 10.46 10.52 8252800 10.52 down down correct
PAAS.US Pan American Silver Corp 20220318 0 27.36 27.825 26.85 27.67 4387535 27.67 up up correct
PACB.US Pacific Biosciences of California Inc 20220318 0 10.71 10.98 10.31 10.72 8708083 10.72 up down incorrect
PACW.US PacWest Bancorp 20220318 0 44.7 45.18 43.83 44.85 2131900 44.85 up up correct
PACX.US Pioneer Merger Corp 20220318 0 9.785 9.793 9.78 9.78 15900 9.78 down down correct
PACXU.US Pioneer Merger Corp 20220318 0 9.88 9.88 9.88 9.88 200 9.88
PACXW.US Pioneer Merger Corp 20220318 0 0.2651 0.2953 0.1959 0.2953 4083 0.2953 up down incorrect
PAFO.US Pacifico Acquisition Corp. Common Stock 20220318 0 9.97 9.97 9.97 9.97 5000 9.97
PAFOU.US Pacifico Acquisition Corp Unit 20220318 0 10.19 10.19 10.19 10.19 0 10.19
PAGP.US Plains GP Holdings L.P 20220318 0 11.24 11.3 11.03 11.13 1658900 11.13 down up incorrect
PAHC.US Phibro Animal Health Corporation 20220318 0 19.81 20.215 19.15 20.1 215300 20.1 up up correct
PALI.US Palisade Bio Inc 20220318 0 0.98 0.98 0.88 0.88 1575100 0.88 down down correct
PALT.US Paltalk Inc. Common Stock 20220318 0 2.53 2.78 2.44 2.71 796257 2.71 up up correct
PANA.US Panacea Acquisition Corp. II 20220318 0 9.69 9.69 9.69 9.69 0 9.69
PANL.US Pangaea Logistics Solutions Ltd 20220318 0 5.27 5.53 5.22 5.35 792855 5.35 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20220318 0 567.58 577.52 559.63 577.02 2167555 577.02 up up correct
PAQC.US Provident Acquisition Corp 20220318 0 9.85 9.85 9.84 9.84 11000 9.84 down down correct
PAQCU.US Provident Acquisition Corp 20220318 0 10.03 10.07 10.03 10.06 13952 10.06 up up correct
PAQCW.US Provident Acquisition Corp 20220318 0 0.48 0.5 0.48 0.486 70259 0.486 up up correct
PASG.US Passage Bio Inc 20220318 0 3.19 3.39 3.18 3.24 413100 3.24 up up correct
PATI.US Patriot Transportation Holding Inc 20220318 0 8.01 8.27 8.01 8.27 5462 8.27 up down incorrect
PATK.US Patrick Industries Inc 20220318 0 68.855 69.49 65.94 69.47 381790 69.47 up up correct
PAVM.US PAVmed Inc 20220318 0 1.6 1.73 1.5533 1.65 3261771 1.65 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220318 0 0.9597 1.03 0.9 0.9023 28565 0.9023 down down correct
PAX.US Patria Investments Limited 20220318 0 16.17 16.48 16.15 16.47 349900 16.47 up up correct
PAYA.US Paya Holdings Inc 20220318 0 5.87 6.06 5.86 6.01 1768746 6.01 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20220318 0 4.43 4.725 4.375 4.7 10747091 4.7 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20220318 0 1.208 1.25 1.208 1.25 550 1.25 up up correct
PAYS.US PaySign Inc 20220318 0 2.23 2.39 2.23 2.36 144400 2.36 up up correct
PAYX.US Paychex Inc 20220318 0 125.69 128.6 124.77 128.13 3561600 128.13 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220318 0 10.02 10.02 10.02 10.02 0 10.02
PBBK.US PB Bankshares Inc. Common Stock 20220318 0 13.95 14 13.95 14 4866 14 up up correct
PBCT.US People's United Financial Inc 20220318 0 21.03 21.21 20.4 21.08 11322400 21.08 up up correct
PBCTP.US People's United Financial Inc 20220318 0 25.19 25.97 25.13 25.91 30329 25.91 up up correct
PBFS.US Pioneer Bancorp Inc 20220318 0 10.55 11.09 10.48 11.05 67273 11.05 up up correct
PBHC.US Pathfinder Bancorp Inc 20220318 0 17.85 18.5 17.85 18.25 27711 18.25 up down incorrect
PBIP.US Prudential Bancorp Inc 20220318 0 16.78 16.78 16.52 16.6 116200 16.6 down down correct
PBLA.US Panbela Therapeutics Inc 20220318 0 1.81 1.9 1.8 1.89 26900 1.89 up up correct
PBPB.US Potbelly Corporation 20220318 0 6.49 6.6383 6.11 6.17 84978 6.17 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20220318 0 0.36 0.41 0.35 0.41 5024800 0.41 up up correct
PBYI.US Puma Biotechnology Inc 20220318 0 3.18 3.34 3.06 3.24 677900 3.24 up down incorrect
PCAR.US PACCAR Inc 20220318 0 89.51 89.56 87.3 88.67 2930031 88.67 down down correct
PCB.US PCB Bancorp 20220318 0 22.71 22.81 22.08 22.67 50650 22.67 down up incorrect
PCCTU.US Perception Capital Corp. II Units 20220318 0 10.01 10.01 10.01 10.01 0 10.01
PCH.US PotlatchDeltic Corporation 20220318 0 55.58 55.91 54.81 55.71 769700 55.71 up up correct
PCOM.US Points International Ltd 20220318 0 17 17.38 17 17.2 5600 17.2 up down incorrect
PCRX.US Pacira BioSciences Inc 20220318 0 73.5 74.82 72.51 72.92 519000 72.92 down down correct
PCSA.US Processa Pharmaceuticals Inc 20220318 0 3.32 3.32 3.21 3.27 23467 3.27 down down correct
PCSB.US PCSB Financial Corporation 20220318 0 19.02 19.29 18.965 19.19 104178 19.19 up up correct
PCT.US PureCycle Technologies Inc 20220318 0 10 10.17 9.35 9.43 1206427 9.43 down down correct
PCTI.US PCTEL Inc 20220318 0 4.57 4.8 4.51 4.74 54300 4.74 up up correct
PCTTU.US PureCycle Technologies Inc 20220318 0 12.85 12.85 12.85 12.85 0 12.85
PCTTW.US PureCycle Technologies Inc 20220318 0 3.74 3.75 3.41 3.4184 54694 3.4184 down down correct
PCTY.US Paylocity Holding Corporation 20220318 0 203.89 215.2 202.9 213.7 397000 213.7 up up correct
PCVX.US Vaxcyte Inc 20220318 0 26.34 26.55 25.6 26 616167 26 down down correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20220318 0 10.14 10.14 10.14 10.14 0 10.14
PCYG.US Park City Group Inc 20220318 0 5.96 5.96 5.6 5.65 95622 5.65 down down correct
PCYO.US Pure Cycle Corporation 20220318 0 12.07 12.13 11.8975 12.12 166211 12.12 up up correct
PDCE.US PDC Energy Inc 20220318 0 68.8 69.095 67.85 68.47 2019704 68.47 down down correct
PDCO.US Patterson Companies Inc 20220318 0 30.8 31.3 30.52 31.2 756200 31.2 up up correct
PDD.US Pinduoduo Inc 20220318 0 39.66 45.97 39.16 42.6 43263717 42.6 up up correct
PDEX.US Pro 20220318 0 15.98 16.895 15.52 15.74 14826 15.74 down down correct
PDFS.US PDF Solutions Inc 20220318 0 27.09 28.44 26.83 28.23 199766 28.23 up up correct
PDLB.US PDL Community Bancorp 20220318 0 10.41 10.44 10.25 10.26 718000 10.26 down down correct
PDSB.US PDS Biotechnology Corporation 20220318 0 6.23 6.75 6.23 6.65 185800 6.65 up up correct
PDSKX.US PDSKX 20220318 0 27.4 27.4 27.4 27.4 0 27.4
PDSRX.US PDSRX 20220318 0 27.34 27.34 27.34 27.34 0 27.34
PDSYX.US PDSYX 20220318 0 27.55 27.55 27.55 27.55 0 27.55
PEB.US PH 20220318 0 22.39 22.4 21.9786 22.29 5043 22.29 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20220318 0 28.81 29.26 28.45 29.2 48700 29.2 up up correct
PEBO.US Peoples Bancorp Inc 20220318 0 32.77 32.99 31.9607 32.37 405915 32.37 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20220318 0 32 33.92 32 32.33 22578576 32.33 up up correct
PEGA.US Pegasystems Inc 20220318 0 76.95 80.05 76.82 79.57 557300 79.57 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20220318 0 9.87 9.9065 9.82 9.9 4926 9.9 up up correct
PENN.US Penn National Gaming Inc 20220318 0 44.02 45.41 43.53 44.86 4522100 44.86 up up correct
PEP.US PepsiCo Inc 20220318 0 161.38 162.93 160.06 162.79 12123000 162.79 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20220318 0 9.92 9.92 9.92 9.92 1 9.92
PERI.US Perion Network Ltd 20220318 0 21.14 22 21.14 21.69 237800 21.69 up up correct
PESI.US Perma 20220318 0 5.31 5.6014 5.31 5.59 15600 5.59 up up correct
PETQ.US PetIQ Inc 20220318 0 23.74 24.18 23.525 24.11 389100 24.11 up up correct
PETS.US PetMed Express Inc 20220318 0 27.88 27.99 27.23 27.48 398641 27.48 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20220318 0 1.75 1.99 1.725 1.99 60800 1.99 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20220318 0 0.3299 0.3299 0.3299 0.3299 300 0.3299
PETZ.US TDH Holdings Inc 20220318 0 0.35 0.388 0.347 0.3724 7800118 0.3724 up up correct
PFALX.US PFALX 20220318 0 8.8 8.8 8.8 8.8 0 8.8
PFBC.US Preferred Bank 20220318 0 75.82 76.58 74.02 76.58 221300 76.58 up up correct
PFC.US Premier Financial Corp 20220318 0 31.7 31.8 31.056 31.22 1369114 31.22 down down correct
PFDR.US Pathfinder Acquisition Corporation 20220318 0 9.76 9.76 9.76 9.76 2200 9.76
PFDRU.US Pathfinder Acquisition Corporation 20220318 0 9.791 9.83 9.78 9.83 4100 9.83 up down incorrect
PFDRW.US Pathfinder Acquisition Corporation 20220318 0 0.28 0.3598 0.28 0.32 12492 0.32 up up correct
PFFLX.US PFFLX 20220318 0 8.8 8.8 8.8 8.8 0 8.8
PFG.US Principal Financial Group Inc 20220318 0 69.72 70.16 68.72 70.03 3579600 70.03 up up correct
PFHD.US Professional Holding Corp 20220318 0 21.63 21.63 21.09 21.25 23000 21.25 down up incorrect
PFIE.US Profire Energy Inc 20220318 0 1.3 1.305 1.26 1.28 101315 1.28 down down correct
PFIN.US P&F Industries Inc 20220318 0 6.01 6.13 5.92 6.13 11300 6.13 up up correct
PFIS.US Peoples Financial Services Corp 20220318 0 50.45 51.13 49.71 51.13 55700 51.13 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220318 0 8.8 8.8 8.8 8.8 0 8.8
PFLT.US PennantPark Floating Rate Capital Ltd 20220318 0 13 13.07 12.78 12.8 1040440 12.8 down down correct
PFMT.US Performant Financial Corporation 20220318 0 2.39 2.48 2.3427 2.37 237387 2.37 down down correct
PFSW.US PFSweb Inc 20220318 0 11.85 12.0975 11.55 11.96 123001 11.96 up up correct
PFTA.US Portage Fintech Acquisition Corp 20220318 0 9.68 9.68 9.68 9.68 0 9.68
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220318 0 9.77 9.85 9.77 9.85 535 9.85 up up correct
PFX.US Phenixfin Corporation 20220318 0 40.01 40.01 39.01 39.5754 1283 39.5754 down up incorrect
PFXNL.US PhenixFIN Corporation 20220318 0 25.59 25.59 25.59 25.59 0 25.59
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220318 0 24.8 24.8 24.8 24.8 0 24.8
PGC.US Peapack 20220318 0 37.45 37.45 36.48 36.8 220100 36.8 down up incorrect
PGEN.US Precigen Inc 20220318 0 2.12 2.32 2.12 2.2 11336100 2.2 up up correct
PGNY.US Progyny Inc 20220318 0 49.34 50.72 48.435 48.9 752410 48.9 down down correct
PGRW.US Progress Acquisition Corp 20220318 0 9.83 9.83 9.83 9.83 6 9.83
PGRWU.US Progress Acquisition Corp 20220318 0 9.9 9.9 9.9 9.9 0 9.9
PGSS.US UN 20220318 0 10.1 10.1 10.1 10.1 300 10.1
PHAR.US Pharming Group NV 20220318 0 8.09 9.1 7.975 8.19 4200 8.19 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20220318 0 1.06 1.2 1.06 1.14 620006 1.14 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20220318 0 12.54 13.8806 12.49 13.1 293550 13.1 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220318 0 0.74 0.903 0.73 0.835 205100 0.835 up up correct
PHIC.US Population Health Investment Co. Inc 20220318 0 9.82 9.82 9.82 9.82 400 9.82
PHICU.US Population Health Investment Co. Inc 20220318 0 9.9 9.9 9.9 9.9 0 9.9
PHICW.US Population Health Investment Co. Inc 20220318 0 0.267 0.268 0.26 0.268 800 0.268 up up correct
PHIO.US Phio Pharmaceuticals Corp 20220318 0 0.85 0.87 0.8102 0.849 100288 0.849 down down correct
PHUN.US Phunware Inc 20220318 0 2.67 2.8 2.61 2.73 7756600 2.73 up up correct
PHUNW.US Phunware Inc 20220318 0 1.43 1.5026 1.43 1.5026 8318 1.5026 up up correct
PHVS.US Pharvaris N.V 20220318 0 17.28 18.14 17.28 18.14 1100 18.14 up up correct
PI.US Impinj Inc 20220318 0 63.03 66.7 63.03 65.58 398815 65.58 up up correct
PIIVX.US PIIVX 20220318 0 44 44 44 44 0 44
PINC.US Premier Inc 20220318 0 36.76 36.85 36.02 36.34 873917 36.34 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20220318 0 3.13 3.2343 3.13 3.18 247600 3.18 up up correct
PIXY.US ShiftPixy Inc 20220318 0 0.72 0.78 0.72 0.72 1270503 0.72
PKBK.US Parke Bancorp Inc 20220318 0 23.3 23.49 23.035 23.29 65158 23.29 down up incorrect
PKOH.US Park 20220318 0 15.26 15.64 14.84 15.6 79173 15.6 up up correct
PLAB.US Photronics Inc 20220318 0 17.07 17.74 16.95 17.56 935800 17.56 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20220318 0 42.82 44 42.6571 42.84 1184731 42.84 up up correct
PLBC.US Plumas Bancorp 20220318 0 36.86 40.08 36.51 40.08 113100 40.08 up up correct
PLBY.US PLBY Group Inc 20220318 0 15.24 15.9 15.18 15.58 1449400 15.58 up up correct
PLCE.US The Children's Place Inc 20220318 0 53.81 54.4582 52.58 53.62 730562 53.62 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20220318 0 1.14 1.18 1.14 1.15 381967 1.15 up up correct
PLL.US Piedmont Lithium Inc 20220318 0 69.14 72.41 68.82 70.37 617657 70.37 up up correct
PLMI.US Plum Acquisition Corp. I 20220318 0 9.75 9.75 9.75 9.75 9100 9.75
PLMIU.US Plum Acquisition Corp. I 20220318 0 9.77 9.77 9.77 9.77 0 9.77
PLMIW.US Plum Acquisition Corp. I 20220318 0 0.3999 0.3999 0.3673 0.3673 300 0.3673 down down correct
PLMR.US Palomar Holdings Inc 20220318 0 62.44 64.41 61.53 61.85 222200 61.85 down down correct
PLPC.US Preformed Line Products Company 20220318 0 60.26 60.86 59.76 59.9 33800 59.9 down down correct
PLRX.US Pliant Therapeutics Inc 20220318 0 8 8.4 8 8.15 440613 8.15 up up correct
PLSE.US Pulse Biosciences Inc 20220318 0 5.11 5.74 5.11 5.66 157630 5.66 up up correct
PLTK.US Playtika Holding Corp 20220318 0 18.27 18.7937 18.2 18.38 1444698 18.38 up up correct
PLUG.US Plug Power Inc 20220318 0 25.49 26.36 25.36 26.15 20522700 26.15 up down incorrect
PLUS.US ePlus inc 20220318 0 53.88 53.88 51.855 52.26 164642 52.26 down down correct
PLXP.US PLx Pharma Inc 20220318 0 3.99 4.71 3.82 4.55 763821 4.55 up up correct
PLXS.US Plexus Corp 20220318 0 85.81 86.74 85.05 86.7 266610 86.7 up up correct
PLYA.US Playa Hotels & Resorts N.V 20220318 0 8.62 8.8 8.475 8.68 1104851 8.68 up up correct
PMAAX.US PMAAX 20220318 0 11.02 11.02 11.02 11.02 0 11.02
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220318 0 2.25 2.37 2.18 2.37 311500 2.37 up up correct
PMD.US Psychemedics Corporation 20220318 0 6.8 7.5 6.8 7.08 41100 7.08 up down incorrect
PME.US Pingtan Marine Enterprise Ltd 20220318 0 0.6 0.66 0.59 0.61 114900 0.61 up up correct
PMFLX.US PMFLX 20220318 0 11.02 11.02 11.02 11.02 0 11.02
PMGM.US Priveterra Acquisition Corp 20220318 0 9.75 9.79 9.75 9.765 82900 9.765 up up correct
PMGMU.US Priveterra Acquisition Corp 20220318 0 9.89 9.9 9.86 9.86 2200 9.86 down up incorrect
PMIFX.US PMIFX 20220318 0 9.65 9.65 9.65 9.65 0 9.65
PMT.US PC 20220318 0 23.55 23.55 23.22 23.3 10698 23.3 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20220318 0 15.6964 16.4 15.66 16.02 9524 16.02 up up correct
PMVP.US PMV Pharmaceuticals Inc 20220318 0 18.45 20.61 18.45 20.41 1029743 20.41 up up correct
PNBK.US Patriot National Bancorp Inc 20220318 0 16.0337 16.4 16.0337 16.4 2067 16.4 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20220318 0 96.82 98.39 94.645 97.75 613067 97.75 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20220318 0 27.19 27.4039 26.92 27.34 3350 27.34 up up correct
PNNT.US PennantPark Investment Corporation 20220318 0 7.63 7.68 7.52 7.56 911710 7.56 down down correct
PNRG.US PrimeEnergy Resources Corporation 20220318 0 73.55 73.55 73.55 73.55 400 73.55
PNT.US POINT Biopharma Global Inc 20220318 0 6.28 6.635 6.28 6.54 516505 6.54 up up correct
PNTG.US The Pennant Group Inc 20220318 0 16.36 17.5 16.36 17.32 410107 17.32 up up correct
POAI.US Predictive Oncology Inc 20220318 0 1.02 1.07 1.02 1.07 727500 1.07 up up correct
PODD.US Insulet Corporation 20220318 0 247.39 261.1 247.09 260.03 698500 260.03 up up correct
POLA.US Polar Power Inc 20220318 0 3.51 3.7499 3.51 3.54 183878 3.54 up up correct
PONO.US Pono Capital Corp Class A Common Stock 20220318 0 10.04 10.04 10.03 10.04 40400 10.04
PONOU.US Pono Capital Corp Unit 20220318 0 10.653 10.653 10.653 10.653 0 10.653
PONOW.US Pono Capital Corp Warrant 20220318 0 0.2626 0.2626 0.2066 0.21 42944 0.21 down down correct
POOL.US Pool Corporation 20220318 0 471.73 488.75 467.85 487.41 470600 487.41 up up correct
POSH.US Poshmark Inc 20220318 0 12.37 13.1187 12.37 12.83 1185650 12.83 up up correct
POW.US Powered Brands 20220318 0 9.806 9.806 9.806 9.806 0 9.806
POWI.US Power Integrations Inc 20220318 0 93.56 97.09 92.37 97.01 1392810 97.01 up up correct
POWL.US Powell Industries Inc 20220318 0 21.17 21.33 20.75 21.17 79600 21.17
POWRU.US Powered Brands 20220318 0 9.88 9.88 9.88 9.88 47 9.88
POWW.US AMMO Inc 20220318 0 4.89 5.08 4.86 5.02 1458500 5.02 up up correct
POWWP.US AMMO Inc 20220318 0 27.6703 28.4973 27.6703 28.29 2055 28.29 up up correct
PPBI.US Pacific Premier Bancorp Inc 20220318 0 37.22 37.45 36.24 37.34 1211692 37.34 up down incorrect
PPBT.US Purple Biotech Ltd 20220318 0 3.4 3.4435 3.325 3.37 74460 3.37 down down correct
PPC.US Pilgrim's Pride Corporation 20220318 0 23.32 23.61 23.12 23.54 1342723 23.54 up up correct
PPGH.US Poema Global Holdings Corp 20220318 0 9.93 9.95 9.92 9.94 536924 9.94 up up correct
PPGHU.US Poema Global Holdings Corp 20220318 0 10.46 10.46 10.46 10.46 10 10.46
PPGHW.US Poema Global Holdings Corp 20220318 0 1.24 1.31 1.18 1.29 123897 1.29 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220318 0 9.97 9.99 9.97 9.99 400 9.99 up up correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20220318 0 10.2094 10.2094 10.2094 10.2094 0 10.2094
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220318 0 0.2278 0.24 0.2278 0.24 400 0.24 up up correct
PPIH.US Perma 20220318 0 9.62 9.74 9.62 9.66 6556 9.66 up up correct
PPSI.US Pioneer Power Solutions Inc 20220318 0 5.94 6.2628 5.93 6.04 113715 6.04 up down incorrect
PPTA.US Midas Gold Corp. 20220318 0 4.6 4.6 4.45 4.59 223000 4.59 down up incorrect
PRAA.US PRA Group Inc 20220318 0 45.14 45.48 44.83 45.39 356446 45.39 up up correct
PRAX.US Praxis Precision Medicines Inc 20220318 0 11.27 11.85 11 11.8 479260 11.8 up up correct
PRBM.US UN 20220318 0 10.01 10.03 10.01 10.03 461 10.03 up up correct
PRCH.US Porch Group Inc 20220318 0 8 8.33 7.9009 8.11 3738667 8.11 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220318 0 33.03 34.05 30.07 32.99 532683 32.99 down down correct
PRDEX.US PREDEX Funds 20220318 0 30.18 30.18 30.18 30.18 0 30.18
PRDO.US Perdoceo Education Corporation 20220318 0 11.46 11.48 11.27 11.36 784700 11.36 down down correct
PRFT.US Perficient Inc 20220318 0 107.32 110.79 106.17 110.25 297400 110.25 up up correct
PRFX.US PainReform Ltd 20220318 0 1.05 1.115 1.05 1.11 16446 1.11 up up correct
PRGS.US Progress Software Corporation 20220318 0 45.21 45.62 44.65 45.32 637600 45.32 up up correct
PRIM.US Primoris Services Corporation 20220318 0 26.67 26.9 26.11 26.22 638876 26.22 down down correct
PRIVX.US Sharespost 100 Fund 20220318 0 43.5 43.5 43.5 43.5 0 43.5
PRLD.US Prelude Therapeutics Incorporated 20220318 0 8.19 8.82 8.19 8.43 292482 8.43 up up correct
PRLVX.US PRLVX 20220318 0 43.02 43.02 43.02 43.02 0 43.02
PROC.US Procaps Group S.A. Ordinary Shares 20220318 0 8.25 8.51 8.2 8.42 97800 8.42 up up correct
PROCW.US Procaps Group S.A. Warrants 20220318 0 0.5898 0.5898 0.535 0.55 104510 0.55 down down correct
PROF.US Profound Medical Corp 20220318 0 9.28 9.84 9.28 9.68 63305 9.68 up up correct
PROG.US Progenity Inc 20220318 0 1.29 1.55 1.275 1.45 12866968 1.45 up down incorrect
PROV.US Provident Financial Holdings Inc 20220318 0 16.4954 16.75 16.46 16.75 9829 16.75 up up correct
PRPH.US ProPhase Labs Inc 20220318 0 6.89 7.11 6.81 7.07 36985 7.07 up up correct
PRPL.US Purple Innovation Inc 20220318 0 7.41 7.97 7.39 7.94 1474600 7.94 up up correct
PRPO.US Precipio Inc 20220318 0 1.35 1.4 1.35 1.39 98559 1.39 up up correct
PRQR.US ProQR Therapeutics N.V 20220318 0 0.99 1.08 0.9801 1.06 907926 1.06 up down incorrect
PRSR.US Prospector Capital Corp 20220318 0 9.8 9.8 9.77 9.8 35400 9.8
PRSRU.US Prospector Capital Corp 20220318 0 9.88 9.88 9.88 9.88 282 9.88
PRSRW.US Prospector Capital Corp 20220318 0 0.3555 0.3555 0.351 0.352 3124 0.352 down down correct
PRTA.US Prothena Corporation plc 20220318 0 37.6 39.7 37.05 39.16 609200 39.16 up up correct
PRTC.US PureTech Health plc 20220318 0 28.905 28.905 27.44 28.4 2524 28.4 down down correct
PRTG.US Portage Biotech Inc 20220318 0 7.72 8.35 7.5 8.13 64900 8.13 up up correct
PRTH.US Priority Technology Holdings Inc 20220318 0 5.75 6.1 5.6 5.93 316860 5.93 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20220318 0 3.27 3.28 3.09 3.18 589726 3.18 down down correct
PRTS.US CarParts.com Inc 20220318 0 7.39 7.7341 7.37 7.49 1762358 7.49 up up correct
PRVA.US Privia Health Group Inc 20220318 0 24.33 25.05 23.54 24.01 4329400 24.01 down down correct
PRVB.US Provention Bio Inc 20220318 0 7.4 7.8805 7.39 7.77 829112 7.77 up up correct
PSA.US PQ 20220318 0 20.48 20.62 20.4683 20.4683 12182 20.4683 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20220318 0 9.76 9.76 9.76 9.76 72 9.76
PSAGU.US Property Solutions Acquisition Corp. II 20220318 0 9.82 9.83 9.81 9.83 4500 9.83 up up correct
PSAGW.US Property Solutions Acquisition Corp. II 20220318 0 0.1949 0.3133 0.1893 0.3133 113337 0.3133 up up correct
PSEC.US Prospect Capital Corporation 20220318 0 8.15 8.27 8.09 8.18 2309800 8.18 up up correct
PSHG.US Performance Shipping Inc 20220318 0 3.12 3.12 2.83 2.83 17100 2.83 down down correct
PSMT.US PriceSmart Inc 20220318 0 79.11 79.27 77.71 77.88 293300 77.88 down down correct
PSNL.US Personalis Inc 20220318 0 8.32 9.19 8.27 8.74 636000 8.74 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20220318 0 18.07 18.07 18.07 18.07 0 18.07
PSTI.US Pluristem Therapeutics Inc 20220318 0 1.91 2.1 1.91 2.08 225400 2.08 up up correct
PSTV.US Plus Therapeutics Inc 20220318 0 1.03 1.0873 0.9931 0.9931 195512 0.9931 down down correct
PSTX.US Poseida Therapeutics Inc 20220318 0 4.21 4.8 4.16 4.76 271914 4.76 up up correct
PT.US Pintec Technology Holdings Limited 20220318 0 0.64 0.68 0.6061 0.68 549853 0.68 up up correct
PTC.US PTC Inc 20220318 0 110.32 112.01 109.7 111.42 882000 111.42 up up correct
PTCT.US PTC Therapeutics Inc 20220318 0 36.58 37.98 36.38 37.8 573282 37.8 up up correct
PTDEX.US PREDEX 20220318 0 30.37 30.37 30.37 30.37 0 30.37
PTE.US PolarityTE Inc 20220318 0 0.3451 0.3451 0.3229 0.33 1269987 0.33 down down correct
PTEN.US Patterson 20220318 0 15.03 15.09 14.65 14.76 10985643 14.76 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20220318 0 26.74 27.41 25.82 27.18 1083304 27.18 up up correct
PTIC.US PropTech Investment Corporation II 20220318 0 9.8 9.8 9.8 9.8 100 9.8
PTICU.US PropTech Investment Corporation II 20220318 0 9.85 9.85 9.85 9.85 0 9.85
PTICW.US PropTech Investment Corporation II 20220318 0 0.25 0.25 0.25 0.25 1800 0.25
PTIX.US Protagenic Therapeutics Inc 20220318 0 0.845 0.92 0.831 0.904 86700 0.904 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20220318 0 26.04 27.46 25.8 26.8 602300 26.8 up up correct
PTMN.US Portman Ridge Finance Corporation 20220318 0 23.75 23.81 23.37 23.62 71000 23.62 down down correct
PTNR.US Partner Communications Company Ltd 20220318 0 7.98 8.2 7.94 8.06 2180 8.06 up up correct
PTOC.US Pine Technology Acquisition Corp 20220318 0 9.78 9.795 9.775 9.795 2200 9.795 up up correct
PTOCU.US Pine Technology Acquisition Corp 20220318 0 9.85 9.85 9.85 9.85 1 9.85
PTON.US Peloton Interactive Inc 20220318 0 24.64 26.7 24.61 26.62 11279500 26.62 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20220318 0 1.15 1.25 1.13 1.17 477833 1.17 up up correct
PTRA.US Proterra Inc 20220318 0 7.6 7.815 7.5 7.53 8278722 7.53 down down correct
PTRS.US Partners Bancorp 20220318 0 9.7 9.7 9.61 9.65 9144 9.65 down down correct
PTSI.US P.A.M. Transportation Services Inc 20220318 0 77.39 79.02 75.55 78.72 30654 78.72 up up correct
PTVE.US Pactiv Evergreen Inc 20220318 0 9.88 10.43 9.6944 10.34 920939 10.34 up up correct
PUBM.US PubMatic Inc 20220318 0 22.44 24.05 22.44 23.69 652916 23.69 up up correct
PUCK.US Goal Acquisitions Corp 20220318 0 9.75 9.75 9.745 9.745 34311 9.745 down down correct
PUCKU.US Goal Acquisitions Corp 20220318 0 10.043 10.12 10.043 10.12 2000 10.12 up up correct
PUCKW.US Goal Acquisitions Corp 20220318 0 0.2295 0.2675 0.2 0.2598 81400 0.2598 up up correct
PULM.US Pulmatrix Inc 20220318 0 6.5 6.7764 6.5 6.75 35154 6.75 up up correct
PUYI.US Puyi Inc 20220318 0 6.2 6.3 6.01 6.01 4500 6.01 down down correct
PVBC.US Provident Bancorp Inc 20220318 0 15.89 15.95 15.77 15.91 57784 15.91 up up correct
PWDEX.US PREDEX 20220318 0 30.37 30.37 30.37 30.37 0 30.37
PWFL.US PowerFleet Inc 20220318 0 3.37 3.52 3.19 3.4 156489 3.4 up up correct
PWOD.US Penns Woods Bancorp Inc 20220318 0 24.39 24.69 24.21 24.42 8572 24.42 up up correct
PWP.US Perella Weinberg Partners 20220318 0 9.08 9.325 9.03 9.22 586626 9.22 up up correct
PWPPW.US Perella Weinberg Partners 20220318 0 2.1135 2.1135 2.1 2.1 5224 2.1 down down correct
PXLW.US Pixelworks Inc 20220318 0 3.02 3.19 3.0001 3.14 282955 3.14 up up correct
PXS.US Pyxis Tankers Inc 20220318 0 0.67 0.679 0.59 0.65 1120405 0.65 down down correct
PXSAP.US Pyxis Tankers Inc 20220318 0 15.15 15.26 14.75 14.91 1585 14.91 down down correct
PXSAW.US Pyxis Tankers Inc 20220318 0 0.28 0.28 0.2799 0.2799 1437 0.2799 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20220318 0 28.55 29.42 28.48 28.89 1221548 28.89 up up correct
PYPD.US PolyPid Ltd 20220318 0 5.55 5.62 5.35 5.59 50466 5.59 up up correct
PYPL.US PayPal Holdings Inc 20220318 0 111.53 119.38 110.23 118.77 31997825 118.77 up up correct
PYR.US PyroGenesis Canada Inc 20220318 0 1.84 1.95 1.78 1.93 85200 1.93 up up correct
PYXS.US Pyxis Oncology Inc. 20220318 0 4.88 5.78 4.83 5.45 72000 5.45 up up correct
PZZA.US Papa John's International Inc 20220318 0 99.17 103.85 99.17 103.31 456100 103.31 up up correct
QCOM.US QUALCOMM Incorporated 20220318 0 152.52 156.03 149.01 153.99 18451000 153.99 up up correct
QCRH.US QCR Holdings Inc 20220318 0 56.73 57.46 55.59 56.85 103289 56.85 up up correct
QDEL.US Quidel Corporation 20220318 0 109.7 115.26 109.43 114.6 642968 114.6 up down incorrect
QFIN.US 360 DigiTech Inc 20220318 0 15.5 17.734 15.5 17.56 2885000 17.56 up up correct
QH.US Quhuo Limited 20220318 0 0.682 0.73 0.6301 0.6895 289386 0.6895 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20220318 0 4.57 4.63 4.44 4.44 36956 4.44 down down correct
QIWI.US QIWI plc 20220318 0 5.67 5.67 5.67 5.67 0 5.67
QK.US Q&K International Group Limited 20220318 0 1.61 1.7026 1.59 1.69 52252 1.69 up up correct
QLGN.US Qualigen Therapeutics Inc 20220318 0 0.602 0.6448 0.602 0.6031 362693 0.6031 up up correct
QLI.US Qilian International Holding Group Limited 20220318 0 1.5 1.63 1.5 1.63 80846 1.63 up up correct
QLYS.US Qualys Inc 20220318 0 131.6 134.12 130.73 133.31 2017478 133.31 up up correct
QMCO.US Quantum Corporation 20220318 0 2.48 2.49 2.35 2.38 1560200 2.38 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220318 0 1.4 1.6 1.301 1.48 396300 1.48 up up correct
QNST.US QuinStreet Inc 20220318 0 12.49 12.71 12.4 12.42 463200 12.42 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220318 0 26.22 26.97 26.22 26.88 140629 26.88 up up correct
QRHC.US Quest Resource Holding Corporation 20220318 0 6.6 6.88 6.3 6.71 88316 6.71 up up correct
QRTEA.US Qurate Retail Inc 20220318 0 5.05 5.21 4.95 5.17 8531800 5.17 up up correct
QRTEB.US Qurate Retail Inc 20220318 0 5.3 5.71 5.3 5.68 10990 5.68 up down incorrect
QRTEP.US Qurate Retail Inc 20220318 0 83.5 87.74 82.76 87.74 36311 87.74 up up correct
QRVO.US Qorvo Inc 20220318 0 127.51 130.92 126.69 130.87 1485796 130.87 up up correct
QSI.US Quantum 20220318 0 4.63 5.06 4.62 4.93 1881298 4.93 up up correct
QSIAW.US Quantum 20220318 0 0.9 0.9499 0.9 0.9497 3937 0.9497 up down incorrect
QTNT.US Quotient Limited 20220318 0 1.03 1.06 1.01 1.03 468459 1.03
QTRX.US Quanterix Corporation 20220318 0 27.45 28.98 27.45 28.8 557900 28.8 up up correct
QTT.US Qutoutiao Inc 20220318 0 1.29 1.97 1.29 1.77 861482 1.77 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20220318 0 2.56 2.7256 2.51 2.59 119428 2.59 up up correct
QUIK.US QuickLogic Corporation 20220318 0 4.95 5.19 4.95 5.06 15653 5.06 up up correct
QUMU.US Qumu Corporation 20220318 0 1.81 1.82 1.67 1.7 37700 1.7 down down correct
QURE.US uniQure N.V 20220318 0 16.715 18 16.715 17.96 1230729 17.96 up up correct
RACB.US Research Alliance Corp. II 20220318 0 9.75 9.75 9.75 9.75 0 9.75
RADA.US RADA Electronic Industries Ltd 20220318 0 12.98 13.43 12.89 13.43 618100 13.43 up up correct
RADI.US Radius Global Infrastructure Inc 20220318 0 14.11 14.37 13.83 13.84 2938200 13.84 down down correct
RAIL.US FreightCar America Inc 20220318 0 4.11 4.33 4.06 4.11 154683 4.11
RAIN.US Rain Therapeutics Inc 20220318 0 7.8 8.049 7.57 7.83 76900 7.83 up up correct
RAM.US Aries I Acquisition Corp 20220318 0 10.04 10.07 10.04 10.07 29640 10.07 up down incorrect
RAMMU.US Aries I Acquisition Corporation 20220318 0 10.24 10.24 10.24 10.24 11 10.24
RAMMW.US Aries I Acquisition Corporation Warrant 20220318 0 0.4035 0.4099 0.36 0.3601 9010 0.3601 down down correct
RAND.US Rand Capital Corporation 20220318 0 15.05 15.25 15.05 15.25 683 15.25 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220318 0 14.33 15.15 13.7811 14.46 25823 14.46 up up correct
RAPT.US RAPT Therapeutics Inc 20220318 0 22.11 23.275 22.11 22.61 890934 22.61 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20220318 0 68.28 69.92 67.97 69.78 681800 69.78 up up correct
RAVE.US RAVE Restaurant Group Inc 20220318 0 1.06 1.1199 1.03 1.09 675409 1.09 up down incorrect
RBB.US RBB Bancorp 20220318 0 25.31 25.35 24.57 25.09 57500 25.09 down down correct
RBBN.US Ribbon Communications Inc 20220318 0 3.44 3.46 3.22 3.35 2653100 3.35 down down correct
RBCAA.US Republic Bancorp Inc 20220318 0 45.76 45.99 44.89 45.78 91431 45.78 up up correct
RBCN.US Rubicon Technology Inc 20220318 0 8.65 8.76 8.61 8.76 4160 8.76 up up correct
RBKB.US Rhinebeck Bancorp Inc 20220318 0 10.58 10.75 10.28 10.75 21800 10.75 up up correct
RCAT.US Red Cat Holdings Inc 20220318 0 2 2.14 2 2.1 1623954 2.1 up up correct
RCEL.US AVITA Medical Inc 20220318 0 7.89 8.31 7.89 8.07 809599 8.07 up up correct
RCHG.US Recharge Acquisition Corp 20220318 0 9.96 9.96 9.95 9.96 3303 9.96
RCHGU.US Recharge Acquisition Corp 20220318 0 10.032 10.032 10.032 10.032 0 10.032
RCHGW.US Recharge Acquisition Corp 20220318 0 0.22 0.2399 0.22 0.22 15406 0.22
RCIAX.US Resource Credit Income Fund Class A Shar 20220318 0 11.02 11.02 11.02 11.02 0 11.02
RCICX.US Resource Credit Income Fund Class C 20220318 0 11.13 11.13 11.13 11.13 0 11.13
RCII.US Rent 20220318 0 27.04 28.03 26.68 27.65 1761000 27.65 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20220318 0 11.05 11.05 11.05 11.05 0 11.05
RCILX.US RCILX 20220318 0 11.01 11.01 11.01 11.01 0 11.01
RCIWX.US Resource Credit Income Fund Class W Shar 20220318 0 11.01 11.01 11.01 11.01 0 11.01
RCKT.US Rocket Pharmaceuticals Inc 20220318 0 15.57 16.16 15.16 15.94 478700 15.94 up up correct
RCKY.US Rocky Brands Inc 20220318 0 44.96 45.2 44.27 44.96 52638 44.96
RCLF.US Rosecliff Acquisition Corp I 20220318 0 9.735 9.75 9.72 9.75 96050 9.75 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20220318 0 9.83 9.83 9.83 9.83 0 9.83
RCLFW.US Rosecliff Acquisition Corp I 20220318 0 0.2 0.2 0.2 0.2 507 0.2
RCM.US R1 RCM Inc 20220318 0 25.74 26.33 25.3403 25.4 2426547 25.4 down down correct
RCMT.US RCM Technologies Inc 20220318 0 7.57 7.73 7.36 7.72 36505 7.72 up up correct
RCON.US Recon Technology Ltd 20220318 0 1.02 1.1 1.02 1.09 592600 1.09 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220318 0 3.15 3.15 2.95 2.95 62700 2.95 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20220318 0 0.82 0.865 0.82 0.865 303 0.865 up up correct
RDBX.US Redbox Entertainment Inc 20220318 0 1.82 3.48 1.79 2.69 22877100 2.69 up up correct
RDBXW.US Redbox Entertainment Inc 20220318 0 0.2401 0.3372 0.2001 0.29 2060036 0.29 up up correct
RDCM.US RADCOM Ltd 20220318 0 11.06 11.8 11.06 11.8 17700 11.8 up up correct
RDFN.US Redfin Corporation 20220318 0 19.94 21.19 19.94 20.49 2260900 20.49 up up correct
RDHL.US RedHill Biopharma Ltd 20220318 0 2.27 2.5895 2.25 2.57 1110663 2.57 up down incorrect
RDI.US Reading International Inc 20220318 0 4.39 4.58 4.38 4.5 69100 4.5 up up correct
RDIB.US Reading International Inc 20220318 0 22.4 22.4 21.96 21.96 580 21.96 down down correct
RDNT.US RadNet Inc 20220318 0 22.17 22.87 21.9 22.6 715161 22.6 up up correct
RDUS.US Radius Health Inc 20220318 0 8.4 8.68 8.22 8.49 3039103 8.49 up down incorrect
RDVT.US Red Violet Inc 20220318 0 28.08 29.488 27.435 28.9 32500 28.9 up up correct
RDWR.US Radware Ltd 20220318 0 31.77 32.46 31.43 31.94 2107307 31.94 up up correct
REAL.US The RealReal Inc 20220318 0 7.65 8.57 7.64 8.26 6966900 8.26 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20220318 0 2.5 2.5 2.38 2.45 86822 2.45 down down correct
REDU.US RISE Education Cayman Ltd 20220318 0 0.7 0.81 0.7 0.772 472500 0.772 up up correct
REE.US REE Automotive Ltd. 20220318 0 2.04 2.26 2.035 2.22 1719009 2.22 up up correct
REEAW.US REE Automotive Equity Warrant 20220318 0 0.28 0.35 0.28 0.34 28240 0.34 up down incorrect
REED.US Reed's Inc 20220318 0 0.27 0.31 0.26 0.27 2401200 0.27
REFR.US Research Frontiers Incorporated 20220318 0 2.38 2.38 2.12 2.22 100800 2.22 down down correct
REG.US Regency Centers Corporation 20220318 0 67.32 67.85 66.78 67.51 1460744 67.51 up up correct
REGI.US Renewable Energy Group Inc 20220318 0 60.85 61.22 60.31 60.66 3423954 60.66 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20220318 0 686.43 688.84 677.03 685.94 1029939 685.94 down down correct
REKR.US Rekor Systems Inc 20220318 0 4.33 4.53 4.24 4.39 560600 4.39 up up correct
RELI.US Reliance Global Group Inc 20220318 0 6 6.07 5.66 5.8 238705 5.8 down down correct
RELIW.US Reliance Global Group Inc 20220318 0 1.11 1.1501 1.11 1.15 1562 1.15 up up correct
RELL.US Richardson Electronics Ltd 20220318 0 12.4 13.07 12.31 12.76 170200 12.76 up up correct
RELY.US Remitly Global Inc. Common Stock 20220318 0 9.2 9.78 9.01 9.71 1695160 9.71 up up correct
REPH.US Recro Pharma Inc 20220318 0 2.11 2.19 2.07 2.1 139250 2.1 down down correct
REPL.US Replimune Group Inc 20220318 0 16.3 16.92 15.955 16.4 751590 16.4 up down incorrect
RESN.US Resonant Inc 20220318 0 4.47 4.49 4.47 4.48 1488622 4.48 up up correct
RETA.US Reata Pharmaceuticals Inc 20220318 0 36.72 39.26 36.72 39.02 725390 39.02 up up correct
RETO.US ReTo Eco 20220318 0 1.13 1.17 1.11 1.15 197000 1.15 up up correct
REVE.US Alpine Acquisition Corporation Common Stock 20220318 0 10.06 10.06 10.06 10.06 0 10.06
REVEU.US Alpine Acquisition Corp Unit 20220318 0 10.15 10.15 10.15 10.15 137 10.15
REVEW.US Alpine Acquisition Corporation Warrant 20220318 0 0.2182 0.2182 0.2182 0.2182 407 0.2182
REVH.US Revolution Healthcare Acquisition Corp 20220318 0 9.8 9.8 9.752 9.771 2300 9.771 down up incorrect
REVHU.US Revolution Healthcare Acquisition Corp 20220318 0 9.86 9.86 9.86 9.86 0 9.86
REVHW.US Revolution Healthcare Acquisition Corp 20220318 0 0.4 0.41 0.3911 0.41 17344 0.41 up up correct
REYN.US Reynolds Consumer Products Inc 20220318 0 30.06 30.06 29.56 29.75 501100 29.75 down up incorrect
RFIL.US RF Industries Ltd 20220318 0 7.28 7.32 7.1068 7.32 13075 7.32 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220318 0 30.28 31.85 30.28 31.1448 1511 31.1448 up up correct
RGCO.US RGC Resources Inc 20220318 0 21.7 21.91 21.7 21.91 3000 21.91 up up correct
RGEN.US Repligen Corporation 20220318 0 178.66 193 178.66 191.43 608900 191.43 up up correct
RGLD.US Royal Gold Inc 20220318 0 136.48 137.48 134.25 137.16 1342278 137.16 up up correct
RGLS.US Regulus Therapeutics Inc 20220318 0 0.3 0.3 0.2631 0.2631 1072657 0.2631 down down correct
RGNX.US REGENXBIO Inc 20220318 0 28.75 29.56 28.47 29.32 697852 29.32 up up correct
RGP.US Resources Connection Inc 20220318 0 16.76 16.83 16.53 16.79 344740 16.79 up up correct
RIBT.US RiceBran Technologies 20220318 0 0.38 0.39 0.37 0.39 1923800 0.39 up up correct
RICK.US RCI Hospitality Holdings Inc 20220318 0 61.66 64.48 61.66 64.14 115200 64.14 up up correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220318 0 10.11 10.115 10.11 10.11 1917 10.11
RICOU.US Agrico Acquisition Corp. Unit 20220318 0 10.36 10.36 10.36 10.36 0 10.36
RICOW.US Agrico Acquisition Corp. Warrant 20220318 0 0.2005 0.2005 0.1931 0.2 2006 0.2 down down correct
RIDE.US Lordstown Motors Corp 20220318 0 2.71 2.9592 2.6725 2.8 10255743 2.8 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20220318 0 3.15 3.52 3.14 3.45 7332300 3.45 up up correct
RILY.US B. Riley Financial Inc 20220318 0 68.46 71.85 67.8 71.54 542900 71.54 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220318 0 25.11 25.25 24.97 25.25 4000 25.25 up up correct
RILYM.US RILYM 20220318 0 25.26 25.3 25.18 25.2 3500 25.2 down down correct
RILYN.US B. Riley Financial Inc 20220318 0 25.6 25.689 25.53 25.67 2428 25.67 up up correct
RILYP.US B. Riley Financial Inc 20220318 0 26.25 26.4851 26.25 26.4851 2187 26.4851 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220318 0 24.934 24.96 24.91 24.94 9100 24.94 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220318 0 23.94 24.37 23.902 24.3 16900 24.3 up up correct
RIOT.US Riot Blockchain Inc 20220318 0 18.09 19.8 17.88 19.53 13557600 19.53 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220318 0 42.61 45.7 42.332 45.6 19739100 45.6 up up correct
RKDA.US Arcadia Biosciences Inc 20220318 0 1.46 1.57 1.365 1.42 1839402 1.42 down down correct
RKLB.US Rocket Lab USA Inc. 20220318 0 8.73 9.49 8.571 9.07 21492149 9.07 up up correct
RLAY.US Relay Therapeutics Inc 20220318 0 25.11 27.2 25.11 26.93 1788608 26.93 up up correct
RLMD.US Relmada Therapeutics Inc 20220318 0 23.98 25.44 23.91 24.08 1674236 24.08 up up correct
RLYB.US Rallybio Corporation Common Stock 20220318 0 8.69 9.19 8.18 8.28 1267258 8.28 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20220318 0 17.55 17.8763 16.821 17.5 8522 17.5 down up incorrect
RMBL.US RumbleON Inc 20220318 0 35.5 37.67 35 37.5 232900 37.5 up up correct
RMBS.US Rambus Inc 20220318 0 29.74 31.55 29.6 31.23 4529900 31.23 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20220318 0 7.63 7.8 7.61 7.71 3900 7.71 up up correct
RMGC.US RMG Acquisition Corp. III 20220318 0 9.78 9.78 9.78 9.78 7430 9.78
RMGCU.US RMG Acquisition Corp. III 20220318 0 9.875 9.875 9.875 9.875 400 9.875
RMGCW.US RMG Acquisition Corp. III 20220318 0 0.4758 0.4758 0.4011 0.4094 3564 0.4094 down down correct
RMNI.US Rimini Street Inc 20220318 0 5.53 5.94 5.455 5.89 560200 5.89 up up correct
RMR.US The RMR Group Inc 20220318 0 29.83 30.61 29.83 30.3 110244 30.3 up up correct
RMTI.US Rockwell Medical Inc 20220318 0 0.36 0.39 0.36 0.37 261600 0.37 up up correct
RNA.US Avidity Biosciences Inc 20220318 0 17.28 19.03 17.27 18.48 467030 18.48 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220318 0 2.59 2.59 2.21 2.55 11200 2.55 down up incorrect
RNDB.US Randolph Bancorp Inc 20220318 0 20.2535 20.3 19.57 20.3 19698 20.3 up up correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20220318 0 10.19 10.19 10.19 10.19 0 10.19
RNLX.US Renalytix Plc 20220318 0 6.67 7 6.53 6.67 98547 6.67
RNST.US Renasant Corporation 20220318 0 35.39 35.86 34.66 35.76 515954 35.76 up up correct
RNW.US Renew Energy Global PLC 20220318 0 8.59 8.965 8.21 8.21 5459891 8.21 down down correct
RNWK.US RealNetworks Inc 20220318 0 0.56 0.6261 0.5332 0.588 212077 0.588 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20220318 0 1.98 2.03 1.83 1.83 77814 1.83 down down correct
RNXT.US RenovoRx Inc. Common Stock 20220318 0 2.97 3.445 2.97 3.1 100248 3.1 up up correct
ROAD.US Construction Partners Inc 20220318 0 25.63 26.89 25.54 25.56 1654119 25.56 down down correct
ROCC.US Ranger Oil Corporation 20220318 0 35.53 35.8 33.95 34.29 700137 34.29 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220318 0 9.92 9.92 9.92 9.92 0 9.92
ROCGU.US Roth CH Acquisition IV Co. Unit 20220318 0 10.02 10.02 10.02 10.02 0 10.02
ROCK.US Gibraltar Industries Inc 20220318 0 49.18 50.73 48.29 49.26 274600 49.26 up up correct
ROIC.US Retail Opportunity Investments Corp 20220318 0 18.92 19.13 18.76 19.13 1290009 19.13 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220318 0 5.2 5.33 5.08 5.19 1396300 5.19 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20220318 0 0.9206 0.99 0.9201 0.9789 2419 0.9789 up up correct
ROKU.US Roku Inc 20220318 0 119 126.28 117.5 124.85 5477000 124.85 up up correct
ROLL.US RBC Bearings Incorporated 20220318 0 199.03 202.92 196.995 202.3 258673 202.3 up up correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220318 0 103.1393 105.22 102.83 103.6292 32280 103.6292 up up correct
ROOT.US Root Inc 20220318 0 1.79 2.17 1.77 2.16 11712554 2.16 up down incorrect
ROST.US Ross Stores Inc 20220318 0 91.39 93.47 90.77 93.33 4463400 93.33 up down incorrect
ROVR.US Rover Group Inc 20220318 0 5.35 5.86 5.35 5.82 540249 5.82 up up correct
RPAY.US Repay Holdings Corporation 20220318 0 14.25 15.18 14.17 15.11 2311779 15.11 up up correct
RPD.US Rapid7 Inc 20220318 0 103.87 107.39 103.02 107.2 829972 107.2 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20220318 0 3.49 4.03 3.33 3.42 63800 3.42 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220318 0 8.14 8.98 8.04 8.555 1174800 8.555 up up correct
RPRX.US Royalty Pharma plc 20220318 0 39.33 39.77 39.14 39.32 2635495 39.32 down down correct
RPTX.US Repare Therapeutics Inc 20220318 0 13.2 14.375 13.2 13.98 73707 13.98 up up correct
RRBI.US Red River Bancshares Inc 20220318 0 50.7 53 50.5 53 25800 53 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20220318 0 17.76 18.39 17.76 17.98 342800 17.98 up up correct
RRR.US Red Rock Resorts Inc 20220318 0 45.95 47.465 45.4231 47.2 1204142 47.2 up up correct
RSLS.US ReShape Lifesciences Inc 20220318 0 1.07 1.11 1.05 1.09 172300 1.09 up down incorrect
RSSS.US Research Solutions Inc 20220318 0 2.23 2.34 2.12 2.34 13000 2.34 up down incorrect
RSVR.US Reservoir Media Inc 20220318 0 8.52 9.07 8.38 8.96 93171 8.96 up up correct
RSVRW.US Reservoir Media Management Inc 20220318 0 1.82 1.99 1.73 1.94 62883 1.94 up up correct
RTLR.US Rattler Midstream LP 20220318 0 13.19 13.41 13.1 13.28 480200 13.28 up up correct
RUBY.US Rubius Therapeutics Inc 20220318 0 5.65 6.13 5.47 5.53 3719722 5.53 down down correct
RUN.US Sunrun Inc 20220318 0 30.61 31.695 30.51 30.87 6730999 30.87 up up correct
RUSHA.US Rush Enterprises Inc 20220318 0 53.73 53.73 52.35 52.97 706100 52.97 down down correct
RUSHB.US Rush Enterprises Inc 20220318 0 49.96 50.68 48.94 49.06 56400 49.06 down down correct
RUTH.US Ruth's Hospitality Group Inc 20220318 0 22.76 22.98 22.36 22.43 486100 22.43 down down correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220318 0 9.77 9.77 9.77 9.77 0 9.77
RVACU.US Riverview Acquisition Corp. Unit 20220318 0 9.86 9.91 9.86 9.88 1180 9.88 up up correct
RVACW.US Riverview Acquisition Corp. Warrant 20220318 0 0.409 0.409 0.398 0.398 800 0.398 down down correct
RVMD.US Revolution Medicines Inc 20220318 0 18.8 20.79 18.65 20.48 1320700 20.48 up up correct
RVNC.US Revance Therapeutics Inc 20220318 0 17.28 17.99 17.28 17.54 1024600 17.54 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220318 0 1.88 1.88 1.74 1.74 58953 1.74 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220318 0 0.2051 0.251 0.1801 0.2015 38592 0.2015 down down correct
RVSB.US Riverview Bancorp Inc 20220318 0 7.66 7.66 7.51 7.58 18800 7.58 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20220318 0 12.94 13.46 12.94 13.46 94500 13.46 up up correct
RWLK.US ReWalk Robotics Ltd 20220318 0 1.11 1.16 1.0803 1.16 668329 1.16 up up correct
RXDX.US Prometheus Biosciences Inc 20220318 0 44.68 47.03 44.36 45.94 1086900 45.94 up up correct
RXRA.US RXR Acquisition Corp 20220318 0 9.73 9.73 9.73 9.73 0 9.73
RXRAU.US RXR Acquisition Corp 20220318 0 9.78 9.78 9.78 9.78 0 9.78
RXRX.US Recursion Pharmaceuticals Inc 20220318 0 6.92 7.47 6.92 7.17 6998300 7.17 up up correct
RXST.US RxSight Inc. Common Stock 20220318 0 11.26 13.06 11.07 11.87 900216 11.87 up up correct
RXT.US Rackspace Technology Inc 20220318 0 10.92 11.36 10.81 11.24 2714793 11.24 up up correct
RYAAY.US Ryanair Holdings plc 20220318 0 85.94 87.51 85.41 86.72 669338 86.72 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20220318 0 10.75 11.43 10.73 11.25 2387531 11.25 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20220318 0 26.61 27.02 26.56 26.7 35648 26.7 up up correct
RZLT.US Rezolute Inc 20220318 0 2.81 4.1 2.68 4.1 133969 4.1 up down incorrect
SABR.US Sabre Corporation 20220318 0 10.422 10.73 10.3601 10.7 12413019 10.7 up down incorrect
SABRP.US Sabre Corporation 20220318 0 135.79 140.58 135.79 135.79 466 135.79
SABS.US SAB Biotherapeutics Inc 20220318 0 1.82 2 1.82 2 115600 2 up up correct
SABSW.US SAB Biotherapeutics Inc 20220318 0 0.3013 0.3013 0.2521 0.2631 26329 0.2631 down up incorrect
SAFM.US Sanderson Farms Inc 20220318 0 178.48 179.2 176.925 177.73 264698 177.73 down up incorrect
SAFT.US Safety Insurance Group Inc 20220318 0 87.34 87.41 85.99 86.06 205105 86.06 down down correct
SAGE.US Sage Therapeutics Inc 20220318 0 33.76 34.77 33.28 34.69 1038174 34.69 up up correct
SAIA.US Saia Inc 20220318 0 280.13 294.05 278.01 292.02 473600 292.02 up up correct
SAL.US Salisbury Bancorp Inc 20220318 0 53.7 54.3 53.66 54.3 3740 54.3 up up correct
SALM.US Salem Media Group Inc 20220318 0 3.6 3.6 3.45 3.49 86400 3.49 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220318 0 9.92 9.92 9.92 9.92 0 9.92
SAMG.US Silvercrest Asset Management Group Inc 20220318 0 19.83 19.83 19.52 19.7 17446 19.7 down down correct
SANA.US Sana Biotechnology Inc 20220318 0 6.79 7.47 6.61 7.36 5585667 7.36 up up correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20220318 0 9.99 9.99 9.99 9.99 2 9.99
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20220318 0 0.1947 0.1947 0.1947 0.1947 407 0.1947
SANM.US Sanmina Corporation 20220318 0 41.68 41.97 41.16 41.94 793476 41.94 up up correct
SANW.US S&W Seed Company 20220318 0 2 2.02 1.97 1.99 271500 1.99 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20220318 0 45.71 45.71 43.95 45.15 436500 45.15 down down correct
SATS.US EchoStar Corporation 20220318 0 24.43 25.13 24.43 25.11 562300 25.11 up up correct
SAVA.US Cassava Sciences Inc 20220318 0 38.64 40.35 38.63 39.08 1031400 39.08 up up correct
SBAC.US SBA Communications Corporation 20220318 0 331.96 334.7 329.51 330.63 884600 330.63 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20220318 0 35.84 36.22 35.215 35.82 1593556 35.82 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20220318 0 12.01 12.01 12.01 12.01 0 12.01
SBET.US Sharplink Gaming Ltd 20220318 0 1.34 1.5 1.33 1.45 522742 1.45 up up correct
SBFG.US SB Financial Group Inc 20220318 0 19.08 20.42 18.56 20.42 188700 20.42 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20220318 0 27.29 27.8 26.84 27.6 795100 27.6 up up correct
SBLK.US Star Bulk Carriers Corp 20220318 0 28.94 29.51 28.7 29.29 2921700 29.29 up up correct
SBNY.US Signature Bank 20220318 0 316.4 317.15 305.8 312.65 2137400 312.65 down down correct
SBNYP.US Signature Bank 20220318 0 22.45 22.74 22.45 22.54 25400 22.54 up up correct
SBRA.US Sabra Health Care REIT Inc 20220318 0 13.99 14.08 13.76 13.95 6225500 13.95 down down correct
SBSI.US Southside Bancshares Inc 20220318 0 41.25 41.36 40.37 41.01 233275 41.01 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220318 0 6.54 6.93 6.42 6.92 147900 6.92 up up correct
SBTX.US Silverback Therapeutics Inc 20220318 0 3.98 4.37 3.95 4.23 389198 4.23 up up correct
SBUX.US Starbucks Corporation 20220318 0 86.12 89.75 84.98 89.6 23781800 89.6 up down incorrect
SCAQ.US Stratim Cloud Acquisition Corp 20220318 0 9.75 9.75 9.75 9.75 200 9.75
SCAQU.US Stratim Cloud Acquisition Corp 20220318 0 9.89 9.89 9.89 9.89 0 9.89
SCAQW.US Stratim Cloud Acquisition Corp 20220318 0 0.25 0.25 0.25 0.25 1106 0.25
SCHL.US Scholastic Corporation 20220318 0 42.35 42.35 36.71 37.66 735800 37.66 down down correct
SCHN.US Schnitzer Steel Industries Inc 20220318 0 48.49 48.5859 45.48 47.32 746757 47.32 down down correct
SCKT.US Socket Mobile Inc 20220318 0 3.66 3.88 3.66 3.74 45200 3.74 up up correct
SCLE.US Broadscale Acquisition Corp 20220318 0 9.84 9.85 9.83 9.83 156900 9.83 down up incorrect
SCLEU.US Broadscale Acquisition Corp 20220318 0 9.97 9.97 9.97 9.97 0 9.97
SCLEW.US Broadscale Acquisition Corp 20220318 0 0.5497 0.5497 0.5497 0.5497 103 0.5497
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220318 0 10.02 10.02 10.02 10.02 0 10.02
SCOA.US Scion Tech Growth I 20220318 0 9.83 9.83 9.79 9.8 91400 9.8 down down correct
SCOAU.US Scion Tech Growth I 20220318 0 9.88 9.88 9.88 9.88 10180 9.88
SCOAW.US Scion Tech Growth I 20220318 0 0.3 0.3 0.24 0.24 45400 0.24 down down correct
SCOB.US ScION Tech Growth II 20220318 0 9.78 9.78 9.78 9.78 3300 9.78
SCOBU.US ScION Tech Growth II 20220318 0 9.83 9.83 9.83 9.83 249300 9.83
SCOBW.US ScION Tech Growth II 20220318 0 0.2949 0.2949 0.19 0.22 9 0.22 down down correct
SCOR.US comScore Inc 20220318 0 2.71 2.81 2.67 2.78 289583 2.78 up up correct
SCPH.US scPharmaceuticals Inc 20220318 0 5.12 5.3 5.075 5.29 59600 5.29 up up correct
SCPL.US SciPlay Corporation 20220318 0 13.1 13.39 13.03 13.36 158300 13.36 up down incorrect
SCPS.US Scopus BioPharma Inc 20220318 0 0.72 0.734 0.6393 0.6393 1602922 0.6393 down up incorrect
SCSC.US ScanSource Inc 20220318 0 34.86 35.13 33.4708 34.98 252393 34.98 up up correct
SCVL.US Shoe Carnival Inc 20220318 0 33.91 34.06 32.82 33.34 509770 33.34 down down correct
SCVX.US UN 20220318 0 10 10 10 10 0 10
SCWX.US SecureWorks Corp 20220318 0 11.32 11.3825 10.05 10.63 1580898 10.63 down down correct
SCYX.US SCYNEXIS Inc 20220318 0 4.8 5.14 4.76 5.05 351919 5.05 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20220318 0 9.76 9.76 9.76 9.76 1 9.76
SDACU.US Sustainable Development Acquisition I Corp 20220318 0 9.85 9.85 9.85 9.85 0 9.85
SDACW.US Sustainable Development Acquisition I Corp 20220318 0 0.3 0.3 0.3 0.3 6 0.3
SDC.US SmileDirectClub Inc 20220318 0 2.53 2.84 2.53 2.84 9505447 2.84 up up correct
SDGR.US Schrödinger Inc 20220318 0 32.75 34.86 32.37 34.59 1021100 34.59 up up correct
SDH.US Global Internet of People Inc 20220318 0 1.25 1.325 1.188 1.19 26800 1.19 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220318 0 10.12 10.92 9.77 10.9 728100 10.9 up up correct
SEAC.US SeaChange International Inc 20220318 0 1.35 1.43 1.26 1.38 4629400 1.38 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220318 0 11.27 11.775 11.22 11.39 905300 11.39 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20220318 0 3.33 3.42 3.25 3.25 16400 3.25 down up incorrect
SECO.US Secoo Holding Limited 20220318 0 0.4098 0.478 0.3826 0.4499 1093136 0.4499 up up correct
SEDG.US SolarEdge Technologies Inc 20220318 0 297.25 318.35 292.3808 312.51 3625278 312.51 up down incorrect
SEED.US Origin Agritech Limited 20220318 0 8.29 8.42 7.8892 8.13 75275 8.13 down down correct
SEEL.US Seelos Therapeutics Inc 20220318 0 0.88 0.99 0.88 0.96 2500000 0.96 up down incorrect
SEER.US Seer Inc 20220318 0 13.98 15.55 13.98 15.52 491386 15.52 up up correct
SEIC.US SEI Investments Company 20220318 0 58.88 60.32 58.2925 60.09 736661 60.09 up up correct
SELB.US Selecta Biosciences Inc 20220318 0 1.56 1.6399 1.54 1.6 1087619 1.6 up up correct
SELF.US Global Self Storage Inc 20220318 0 5.37 5.41 5.29 5.35 40900 5.35 down down correct
SENEA.US Seneca Foods Corporation 20220318 0 52.41 52.41 50.72 52.1 91324 52.1 down down correct
SENEB.US Seneca Foods Corporation 20220318 0 51 51 51 51 211 51
SERA.US Sera Prognostics Inc. Class A Common Stock 20220318 0 3.46 3.9997 2.96 2.96 282810 2.96 down down correct
SESN.US Sesen Bio Inc 20220318 0 0.6712 0.7342 0.67 0.7342 2758797 0.7342 up up correct
SFBC.US Sound Financial Bancorp Inc 20220318 0 38.9 40.69 38.9 40.69 4300 40.69 up up correct
SFBS.US ServisFirst Bancshares Inc 20220318 0 92.25 92.25 90.1 91.8 428707 91.8 down up incorrect
SFET.US Safe 20220318 0 0.88 0.948 0.88 0.93 344447 0.93 up up correct
SFIX.US Stitch Fix Inc 20220318 0 10.7 11.32 10.63 10.87 4081700 10.87 up up correct
SFM.US Sprouts Farmers Market Inc 20220318 0 31.1135 32.16 31.09 31.93 2390425 31.93 up down incorrect
SFNC.US Simmons First National Corporation 20220318 0 28.33 28.37 27.56 28.32 1589057 28.32 down down correct
SFST.US Southern First Bancshares Inc 20220318 0 54.25 54.25 52.43 54.05 37400 54.05 down down correct
SFT.US Shift Technologies Inc 20220318 0 2.22 2.67 2.22 2.64 16244708 2.64 up up correct
SGA.US Saga Communications Inc 20220318 0 22.65 23.2 22.65 23.2 10591 23.2 up up correct
SGBX.US SG Blocks Inc 20220318 0 1.83 1.9 1.77 1.77 95900 1.77 down down correct
SGC.US Superior Group of Companies Inc 20220318 0 17.94 18.19 17.89 18.12 56900 18.12 up up correct
SGEN.US Seagen Inc 20220318 0 142.62 145.57 140.87 142.81 1609592 142.81 up down incorrect
SGH.US SMART Global Holdings Inc 20220318 0 25.46 26.49 25.38 26 2452681 26 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20220318 0 15.24 15.91 15.24 15.29 1219814 15.29 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20220318 0 9.97 9.97 9.97 9.97 0 9.97
SGLB.US Sigma Labs Inc 20220318 0 1.8502 2.11 1.85 2.05 43500 2.05 up down incorrect
SGMA.US SigmaTron International Inc 20220318 0 9.05 9.74 8.35 8.99 262800 8.99 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20220318 0 11.42 12.015 11.42 11.99 374623 11.99 up up correct
SGMO.US Sangamo Therapeutics Inc 20220318 0 5.83 6.18 5.79 6.17 2315500 6.17 up up correct
SGMS.US Scientific Games Corporation 20220318 0 60.34 62.33 57 62.16 1154700 62.16 up up correct
SGRP.US SPAR Group Inc 20220318 0 1.3 1.37 1.3 1.37 13300 1.37 up up correct
SGRY.US Surgery Partners Inc 20220318 0 52.67 54.56 51.415 53.06 402216 53.06 up up correct
SGTX.US Sigilon Therapeutics Inc 20220318 0 1.48 1.515 1.38 1.5 196832 1.5 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220318 0 9.77 9.77 9.77 9.77 1258 9.77
SHACU.US SCP & CO Healthcare Acquisition Company 20220318 0 9.88 9.93 9.88 9.93 1900 9.93 up up correct
SHBI.US Shore Bancshares Inc 20220318 0 20.48 20.59 20.2 20.42 74200 20.42 down down correct
SHC.US Sotera Health Company 20220318 0 20.8 21.44 20.541 21.43 934147 21.43 up up correct
SHCAU.US Spindletop Health Acquisition Corp. Unit 20220318 0 10.1 10.1 10.1 10.1 4 10.1
SHCR.US Sharecare Inc 20220318 0 2.99 3.005 2.85 2.88 1784590 2.88 down down correct
SHCRW.US Sharecare Inc 20220318 0 0.3898 0.3898 0.3176 0.35 6821 0.35 down down correct
SHEN.US Shenandoah Telecommunications Company 20220318 0 21.63 22.13 21.26 21.99 616300 21.99 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20220318 0 1.18 1.22 1.17 1.17 2476600 1.17 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20220318 0 0.031 0.04 0.03 0.03 27834 0.03 down down correct
SHLS.US Shoals Technologies Group Inc 20220318 0 20.02 21.43 20.02 21.31 4244100 21.31 up up correct
SHO.US PI 20220318 0 23.27 24.27 23.26 24.25 12836 24.25 up down incorrect
SHOO.US Steven Madden Ltd 20220318 0 40.46 41.31 40.09 41.22 890800 41.22 up down incorrect
SHPW.US WT 20220318 0 0.3217 0.34 0.3217 0.3217 29222 0.3217
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220318 0 9.8 9.8 9.8 9.8 30 9.79
SHQAU.US Shelter Acquisition Corporation I Units 20220318 0 9.92 9.92 9.91 9.91 1100 9.91 down down correct
SHQAW.US Shelter Acquisition Corporation I Warrants 20220318 0 0.38 0.38 0.3501 0.37 2012 0.37 down down correct
SHYF.US The Shyft Group Inc 20220318 0 39.64 41.22 39.35 41.18 208320 41.18 up up correct
SI.US PA 20220318 0 21.59 21.59 21.04 21.04 4106 21.04 down up incorrect
SIBN.US SI 20220318 0 20.3 20.52 19.73 20.14 551341 20.14 down down correct
SIEB.US Siebert Financial Corp 20220318 0 2.16 2.21 2.1 2.15 80301 2.15 down down correct
SIEN.US Sientra Inc 20220318 0 2.3 2.39 2.29 2.37 517957 2.37 up up correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220318 0 9.84 9.84 9.84 9.84 169 9.84
SIERU.US Sierra Lake Acquisition Corp Unit 20220318 0 9.93 9.93 9.93 9.93 0 9.93
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220318 0 0.2501 0.2501 0.2271 0.2271 805 0.2271 down down correct
SIFY.US Sify Technologies Limited 20220318 0 2.96 3.07 2.96 3.01 122574 3.01 up up correct
SIGA.US SIGA Technologies Inc 20220318 0 7.16 7.39 7.01 7.36 394500 7.36 up up correct
SIGI.US Selective Insurance Group Inc 20220318 0 86.72 87.07 83.87 86.2 337768 86.2 down up incorrect
SIGIP.US Selective Insurance Group Inc 20220318 0 21.398 21.603 21.22 21.4612 3519 21.4612 up up correct
SILC.US Silicom Ltd 20220318 0 39.51 39.86 39.021 39.68 8222 39.68 up up correct
SILK.US Silk Road Medical Inc 20220318 0 39.15 41.15 39.14 40.76 439800 40.76 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20220318 0 69.73 71.59 67.75 70.83 496740 70.83 up up correct
SINT.US Sintx Technologies Inc 20220318 0 0.45 0.4995 0.45 0.495 205671 0.495 up up correct
SIOX.US Sio Gene Therapies Inc 20220318 0 0.625 0.66 0.625 0.6444 258000 0.6444 up down incorrect
SIRI.US Sirius XM Holdings Inc 20220318 0 6.19 6.33 6.17 6.33 31307999 6.33 up up correct
SISI.US Shineco Inc 20220318 0 2.7 3 2.52 2.82 98900 2.82 up up correct
SITM.US SiTime Corporation 20220318 0 240.79 249.1627 235.4892 238.82 432433 238.82 down down correct
SIVB.US SVB Financial Group 20220318 0 564.62 573.42 553 570.44 511400 570.44 up up correct
SIVBP.US SVB Financial Group 20220318 0 23.64 23.89 23.57 23.78 28500 23.78 up up correct
SJ.US Scienjoy Holding Corporation 20220318 0 4.71 4.92 3.96 4.81 358650 4.81 up up correct
SKIN.US The Beauty Health Company 20220318 0 17.49 18.84 17.48 18.78 1625100 18.78 up down incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220318 0 9.71 9.71 9.71 9.71 13 9.71
SKYAU.US Skydeck Acquisition Corp 20220318 0 9.82 9.82 9.82 9.82 200 9.82
SKYT.US SkyWater Technology Inc 20220318 0 10.37 11.19 10.37 10.59 176405 10.59 up up correct
SKYW.US SkyWest Inc 20220318 0 27.54 28.66 27.445 28.07 680015 28.07 up down incorrect
SLAB.US Silicon Laboratories Inc 20220318 0 147.43 155.52 147.43 155.35 907313 155.35 up up correct
SLAMU.US Slam Corp 20220318 0 9.81 9.81 9.81 9.81 200 9.81
SLCR.US Silver Crest Acquisition Corporation 20220318 0 9.86 9.86 9.83 9.86 56900 9.86
SLCRU.US Silver Crest Acquisition Corporation 20220318 0 10 10 10 10 0 10
SLCRW.US Silver Crest Acquisition Corporation 20220318 0 0.3899 0.395 0.385 0.39 77270 0.39 up up correct
SLDB.US Solid Biosciences Inc 20220318 0 1.27 1.42 1.25 1.42 1250400 1.42 up up correct
SLGC.US Somalogic Inc 20220318 0 7.98 8.3 7.86 8.09 1795892 8.09 up up correct
SLGCW.US SomaLogic Inc 20220318 0 2.02 2.208 2.02 2.07 3022 2.07 up up correct
SLGG.US Super League Gaming Inc 20220318 0 1.83 1.97 1.83 1.88 298900 1.88 up up correct
SLGL.US Sol 20220318 0 7.4 7.6 7.27 7.52 4800 7.52 up up correct
SLGN.US Silgan Holdings Inc 20220318 0 45.09 45.47 44.48 44.99 1013837 44.99 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220318 0 1.27 1.27 1.1 1.1 225300 1.1 down down correct
SLM.US SLM Corporation 20220318 0 18.03 18.755 17.79 18.63 7298435 18.63 up up correct
SLMBP.US SLM Corporation 20220318 0 56.94 56.94 56.94 56.94 155 56.94
SLN.US Silence Therapeutics plc 20220318 0 16.7 17.4 16.7 16.865 4574 16.865 up up correct
SLNG.US Stabilis Solutions Inc 20220318 0 4.825 4.98 4.81 4.98 5351 4.98 up up correct
SLNH.US Soluna Holdings Inc 20220318 0 10.58 10.99 10.5 10.51 95200 10.51 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220318 0 19.695 20.11 19.51 20.11 11800 20.11 up down incorrect
SLNO.US Soleno Therapeutics Inc 20220318 0 0.3 0.3145 0.3 0.3101 129259 0.3101 up up correct
SLP.US Simulations Plus Inc 20220318 0 43.83 44.41 43.09 44.28 126012 44.28 up up correct
SLRC.US SLR Investment Corp 20220318 0 17.79 18.02 17.68 17.8 680074 17.8 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20220318 0 0.41 0.41 0.371 0.388 1105700 0.388 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20220318 0 6.41 7.26 6.41 7.05 251700 7.05 up up correct
SLVRU.US SilverSPAC Inc Unit 20220318 0 9.8 9.8 9.8 9.8 0 9.8
SLVRW.US SilverSPAC Inc. Warrant 20220318 0 0.3705 0.3782 0.358 0.37 1101 0.37 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220318 0 9.94 9.94 9.94 9.94 0 9.94
SMAPU.US SportsMap Tech Acquisition Corp. Units 20220318 0 10.13 10.13 10.13 10.13 0 10.13
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20220318 0 0.25 0.275 0.2357 0.2576 1306 0.2576 up up correct
SMBC.US Southern Missouri Bancorp Inc 20220318 0 50.57 51.04 48.94 50.57 61408 50.57
SMBK.US SmartFinancial Inc 20220318 0 26.06 26.06 25.5963 25.88 43599 25.88 down down correct
SMCI.US Super Micro Computer Inc 20220318 0 41.95 43.21 41.59 42.89 329400 42.89 up up correct
SMED.US Sharps Compliance Corp 20220318 0 5.8 5.89 5.76 5.87 237300 5.87 up up correct
SMFR.US Sema4 Holdings Corp 20220318 0 3.04 3.15 3.005 3.08 2194631 3.08 up down incorrect
SMFRW.US Sema4 Holdings Corp 20220318 0 0.6999 0.7 0.59 0.668 13278 0.668 down up incorrect
SMID.US Smith 20220318 0 21.74 22.26 21 22.26 20600 22.26 up down incorrect
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20220318 0 9.7 9.71 9.7 9.71 38578 9.71 up up correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20220318 0 9.93 9.93 9.93 9.93 0 9.93
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20220318 0 0.32 0.32 0.2717 0.2717 707 0.2717 down up incorrect
SMIT.US Schmitt Industries Inc 20220318 0 4.21 4.315 4.2 4.31 10755 4.31 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20220318 0 50.31 53.63 50 53.27 140449 53.27 up up correct
SMMF.US Summit Financial Group Inc 20220318 0 25.39 26.75 25.125 26.69 149972 26.69 up up correct
SMMT.US Summit Therapeutics Inc 20220318 0 3.13 3.312 2.87 3.14 184993 3.14 up up correct
SMPL.US The Simply Good Foods Company 20220318 0 36.25 37.35 36.02 37.26 779300 37.26 up up correct
SMSI.US Smith Micro Software Inc 20220318 0 3.15 3.4776 3.13 3.32 759178 3.32 up up correct
SMTC.US Semtech Corporation 20220318 0 69.53 71.85 69.02 70.96 829200 70.96 up up correct
SMTI.US Sanara MedTech Inc 20220318 0 26.51 28.2 26.51 28.15 14900 28.15 up up correct
SNAX.US Stryve Foods Inc 20220318 0 2.5 2.69 2.38 2.38 278612 2.38 down down correct
SNAXW.US Stryve Foods Inc 20220318 0 0.286 0.2999 0.23 0.23 1208 0.23 down down correct
SNBR.US Sleep Number Corporation 20220318 0 62.46 65.66 62.46 65.05 445800 65.05 up up correct
SNCE.US Science 37 Holdings Inc 20220318 0 5 5.99 5 5.92 337900 5.92 up up correct
SNCR.US Synchronoss Technologies Inc 20220318 0 1.73 1.84 1.69 1.83 864100 1.83 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220318 0 21.4 21.59 21.37 21.5399 4448 21.5399 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20220318 0 23.73 25.48 23.6 24.67 976100 24.67 up down incorrect
SND.US Smart Sand Inc 20220318 0 3.3 3.38 3.2087 3.36 201884 3.36 up up correct
SNDL.US Sundial Growers Inc 20220318 0 0.4975 0.54 0.4956 0.522 71115630 0.522 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20220318 0 17.16 17.6 16.55 16.71 1498313 16.71 down down correct
SNES.US SenesTech Inc 20220318 0 0.72 0.745 0.72 0.7411 88556 0.7411 up up correct
SNEX.US StoneX Group Inc 20220318 0 76 76.26 74.8052 75.65 151025 75.65 down down correct
SNFCA.US Security National Financial Corporation 20220318 0 9.71 10.25 9.7 10.25 32000 10.25 up up correct
SNGX.US Soligenix Inc 20220318 0 0.7 0.735 0.6274 0.694 254217 0.694 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20220318 0 3.02 3.18 3.02 3.1 20851 3.1 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20220318 0 18.39 18.86 18.1 18.25 561108 18.25 down down correct
SNPS.US Synopsys Inc 20220318 0 301.89 320.63 301.88 318.21 2386300 318.21 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20220318 0 6.6 6.8218 6.55 6.62 30245 6.62 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20220318 0 9.8 9.8 9.79 9.79 1900 9.79 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20220318 0 9.92 9.92 9.92 9.92 0 9.92
SNRHW.US Senior Connect Acquisition Corp. I 20220318 0 0.2325 0.25 0.2325 0.2401 3415 0.2401 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20220318 0 2.65 2.86 2.63 2.81 116100 2.81 up up correct
SNT.US Senstar Technologies Ltd. 20220318 0 2.64 2.6499 2.55 2.6026 20941 2.6026 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220318 0 0.9794 1.08 0.951 1.01 272339 1.01 up up correct
SNY.US Sanofi 20220318 0 51.63 52.18 51.56 52.09 1966898 52.09 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20220318 0 8.92 9.975 8.825 9.87 65914314 9.87 up up correct
SOHO.US Sotherly Hotels Inc 20220318 0 2.08 2.138 2.07 2.13 38669 2.13 up up correct
SOHOB.US Sotherly Hotels Inc 20220318 0 18.51 18.54 18.5 18.54 1194 18.54 up up correct
SOHON.US Sotherly Hotels Inc 20220318 0 19 19 19 19 600 19
SOHOO.US Sotherly Hotels Inc 20220318 0 18.5 18.5 18.5 18.5 12 18.5
SOHU.US Sohu.com Limited 20220318 0 15.7 16.99 15.69 16.97 547500 16.97 up up correct
SOLO.US Electrameccanica Vehicles Corp 20220318 0 2.08 2.28 2.06 2.28 3717598 2.28 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220318 0 0.4 0.5 0.3802 0.45 46294 0.45 up up correct
SONM.US Sonim Technologies Inc 20220318 0 1.41 1.58 1.2 1.29 13104100 1.29 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220318 0 0.5 0.5 0.44 0.45 14866900 0.45 down down correct
SONO.US Sonos Inc 20220318 0 25.64 26.365 25.615 26.09 3295592 26.09 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20220318 0 2.52 3.08 2.482 2.84 2897100 2.84 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220318 0 8.6 8.9227 8.43 8.54 53784 8.54 down up incorrect
SOTK.US Sono 20220318 0 5.2 6.06 4.79 6.06 42130 6.06 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20220318 0 11.92 12.71 11.88 12.63 594447 12.63 up up correct
SP.US SP Plus Corporation 20220318 0 30.66 30.99 30.43 30.99 142485 30.99 up up correct
SPCB.US SuperCom Ltd 20220318 0 0.5121 0.56 0.5001 0.55 3950091 0.55 up up correct
SPFI.US South Plains Financial Inc 20220318 0 28.1 28.69 27.41 28.69 61000 28.69 up up correct
SPI.US SPI Energy Co. Ltd 20220318 0 3.36 3.65 3.35 3.52 404314 3.52 up up correct
SPKAR.US SPK Acquisition Corp. Right 20220318 0 0.25 0.25 0.25 0.25 6 0.25
SPKAU.US SPK Acquisition Corp Unit 20220318 0 10.15 10.15 10.15 10.15 0 10.15
SPKB.US Silver Spike Acquisition Corp II 20220318 0 9.74 9.77 9.74 9.77 11000 9.77 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20220318 0 9.78 9.78 9.78 9.78 0 9.78
SPKBW.US Silver Spike Acquisition Corp II 20220318 0 0.2472 0.2733 0.2236 0.2733 2199 0.2733 up up correct
SPLK.US Splunk Inc 20220318 0 121.4 128.07 121.12 128.01 3816108 128.01 up up correct
SPNE.US SeaSpine Holdings Corporation 20220318 0 11.31 11.9 11.09 11.37 346553 11.37 up up correct
SPNS.US Sapiens International Corporation N.V 20220318 0 25.64 26.64 25.6214 26.51 194379 26.51 up down incorrect
SPOK.US Spok Holdings Inc 20220318 0 8.18 8.33 8.1247 8.16 89940 8.16 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20220318 0 0.8458 0.94 0.8428 0.8979 3309836 0.8979 up up correct
SPRB.US Spruce Biosciences Inc 20220318 0 2.06 2.1772 2 2 438402 2 down down correct
SPRO.US Spero Therapeutics Inc 20220318 0 8.16 8.73 8.07 8.38 839600 8.38 up up correct
SPSC.US SPS Commerce Inc 20220318 0 130.8 134.73 130.6 134.11 206500 134.11 up up correct
SPT.US Sprout Social Inc 20220318 0 73.62 79.15 72.27 78.49 947600 78.49 up up correct
SPTK.US SportsTek Acquisition Corp 20220318 0 9.78 9.78 9.78 9.78 103052 9.78
SPTKU.US SportsTek Acquisition Corp 20220318 0 9.81 9.81 9.81 9.81 28 9.81
SPTKW.US SportsTek Acquisition Corp 20220318 0 0.1517 0.22 0.1517 0.2 15659 0.2 up up correct
SPTN.US SpartanNash Company 20220318 0 31.43 35.11 31.43 34.75 2450230 34.75 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220318 0 11.66 11.76 11.36 11.5 1334400 11.5 down down correct
SPWR.US SunPower Corporation 20220318 0 20.41 20.98 20.16 20.53 4863600 20.53 up up correct
SQFT.US Presidio Property Trust Inc 20220318 0 3.66 3.77 3.66 3.77 62180 3.77 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220318 0 23.13 23.29 23.1 23.258 2280 23.258 up up correct
SQL.US SeqLL Inc. Common stock 20220318 0 1.3 1.3 1.1 1.17 100459 1.17 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220318 0 15.55 16.21 15.27 16.17 468656 16.17 up up correct
SRAX.US SRAX Inc 20220318 0 4.57 4.74 4.5497 4.55 58675 4.55 down up incorrect
SRCE.US 1st Source Corporation 20220318 0 49.53 49.53 48.05 48.72 139477 48.72 down down correct
SRCL.US Stericycle Inc 20220318 0 56.57 57.05 56.14 56.49 934400 56.49 down down correct
SRDX.US Surmodics Inc 20220318 0 43.31 43.75 42.69 43.13 62400 43.13 down down correct
SREV.US ServiceSource International Inc 20220318 0 1.26 1.31 1.26 1.31 87548 1.31 up up correct
SRGA.US Surgalign Holdings Inc 20220318 0 0.35 0.3702 0.3402 0.3492 3093603 0.3492 down down correct
SRNE.US Sorrento Therapeutics Inc 20220318 0 2.59 2.73 2.55 2.62 57857700 2.62 up up correct
SRPT.US Sarepta Therapeutics Inc 20220318 0 78.92 81.45 78.62 81.04 844322 81.04 up up correct
SRRA.US Sierra Oncology Inc 20220318 0 36.35 37.33 34.79 35.2 249519 35.2 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220318 0 38.81 38.81 38.81 38.81 0 38.81
SRRK.US Scholar Rock Holding Corporation 20220318 0 11.97 12.785 11.65 12.51 1181515 12.51 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20220318 0 9.84 9.89 9.84 9.84 666 9.84
SRSAU.US Sarissa Capital Acquisition Corp 20220318 0 9.86 9.86 9.86 9.86 0 9.86
SRSAW.US Sarissa Capital Acquisition Corp 20220318 0 0.331 0.331 0.331 0.331 0 0.331
SRTS.US Sensus Healthcare Inc 20220318 0 10.37 11.08 10.18 11.03 613537 11.03 up up correct
SRZN.US Surrozen Inc. Common Stock 20220318 0 3.36 3.68 2.76 2.76 284962 2.76 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20220318 0 9.7905 9.7905 9.7747 9.7747 205 9.7747 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20220318 0 9.85 9.85 9.85 9.85 0 9.85
SSB.US South State Corporation 20220318 0 85.27 85.81 83.33 85.66 854448 85.66 up up correct
SSBI.US Summit State Bank 20220318 0 16 16.25 15.88 16.21 23900 16.21 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20220318 0 22.19 22.21 21.565 22.2 46582 22.2 up up correct
SSKN.US STRATA Skin Sciences Inc 20220318 0 1.44 1.54 1.44 1.54 10823 1.54 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20220318 0 77.41 78.95 76.95 78.91 1589500 78.91 up up correct
SSNT.US SilverSun Technologies Inc 20220318 0 3.64 3.8485 3.61 3.69 183136 3.69 up up correct
SSP.US The E.W. Scripps Company 20220318 0 21.69 21.74 20.83 21.61 433400 21.61 down down correct
SSRM.US SSR Mining Inc 20220318 0 21.13 21.92 20.77 21.7 5681000 21.7 up up correct
SSSS.US SuRo Capital Corp 20220318 0 9.35 9.65 9.33 9.6 393823 9.6 up down incorrect
SSTI.US ShotSpotter Inc 20220318 0 27.95 28.2 27.48 27.8 111100 27.8 down down correct
SSYS.US Stratasys Ltd 20220318 0 24.63 25.93 24.63 25.43 712600 25.43 up up correct
STAA.US STAAR Surgical Company 20220318 0 72.12 76.015 71.38 75.24 784084 75.24 up up correct
STAB.US Statera Biopharma Inc 20220318 0 0.64 0.6787 0.6206 0.6404 946036 0.6404 up up correct
STAF.US Staffing 360 Solutions Inc 20220318 0 0.72 0.74 0.7 0.7 107500 0.7 down down correct
STBA.US S&T Bancorp Inc 20220318 0 31 31.23 30.24 30.82 293847 30.82 down down correct
STCN.US Steel Connect Inc 20220318 0 1.21 1.27 1.16 1.17 132100 1.17 down down correct
STEP.US StepStone Group Inc 20220318 0 33.75 35.16 33.58 33.94 455971 33.94 up up correct
STER.US Sterling Check Corp. Common Stock 20220318 0 23.76 24.14 23.39 24.04 222400 24.04 up down incorrect
STGW.US MDC Partners Inc 20220318 0 7.75 7.87 7.57 7.75 1187794 7.75
STIM.US Neuronetics Inc 20220318 0 3.49 3.63 3.39 3.51 225279 3.51 up up correct
STKL.US SunOpta Inc 20220318 0 4.99 5.3 4.99 5.28 573961 5.28 up up correct
STKS.US The ONE Group Hospitality Inc 20220318 0 10.96 11.495 10.87 11.39 174000 11.39 up up correct
STLD.US Steel Dynamics Inc 20220318 0 79.68 84.37 79.02 84.21 7034800 84.21 up down incorrect
STNE.US StoneCo Ltd 20220318 0 12.34 13.9 12.09 13.65 69999863 13.65 up down incorrect
STOK.US Stoke Therapeutics Inc 20220318 0 23.43 26.6 23.43 26.1 551700 26.1 up down incorrect
STRA.US Strategic Education Inc 20220318 0 62.6 63.95 62.095 63.5 519143 63.5 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220318 0 6.28 6.72 6.015 6.36 316600 6.36 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220318 0 0.9455 1.01 0.9455 0.99 4492 0.99 up up correct
STRL.US Sterling Construction Company Inc 20220318 0 28.77 28.95 28.17 28.9 366900 28.9 up up correct
STRM.US Streamline Health Solutions Inc 20220318 0 1.34 1.49 1.34 1.48 261515 1.48 up up correct
STRNW.US Stran & Company Inc. Warrant 20220318 0 0.3299 0.365 0.2789 0.279 39690 0.279 down down correct
STRO.US Sutro Biopharma Inc 20220318 0 8.98 9.75 8.98 9.7 2483028 9.7 up down incorrect
STRR.US Star Equity Holdings Inc 20220318 0 1.308 1.31 1.2 1.2 419263 1.2 down down correct
STRRP.US Star Equity Holdings Inc 20220318 0 9.94 9.94 9.94 9.94 0 9.94
STRS.US Stratus Properties Inc 20220318 0 40.28 41.53 40.21 41 21200 41 up down incorrect
STRT.US Strattec Security Corporation 20220318 0 35.85 38.65 35.85 37.02 22900 37.02 up down incorrect
STSA.US Satsuma Pharmaceuticals Inc 20220318 0 3.85 4.15 3.77 3.8 145041 3.8 down down correct
STTK.US Shattuck Labs Inc 20220318 0 5.02 5.28 4.87 5.25 286200 5.25 up up correct
STX.US Seagate Technology Holdings plc 20220318 0 91.62 94.58 91.35 94.32 3460393 94.32 up up correct
STXB.US Spirit of Texas Bancshares Inc 20220318 0 28.44 28.56 27.62 28.52 133046 28.52 up up correct
SUMO.US Sumo Logic Inc 20220318 0 10.59 11.5 10.59 11.04 5470111 11.04 up up correct
SUMR.US Summer Infant Inc 20220318 0 11.45 11.7 11.43 11.68 112200 11.68 up up correct
SUNS.US SLR Senior Investment Corp 20220318 0 13.64 13.84 13.51 13.83 35246 13.83 up down incorrect
SUNW.US Sunworks Inc 20220318 0 3.12 3.25 2.84 2.84 5122291 2.84 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20220318 0 31.405 31.71 31.03 31.25 517636 31.25 down up incorrect
SURF.US Surface Oncology Inc 20220318 0 2.93 3.05 2.92 3 722515 3 up up correct
SURG.US SurgePays Inc. Common Stock 20220318 0 3.65 3.93 3.605 3.75 198400 3.75 up up correct
SURGW.US SurgePays Inc. Warrant 20220318 0 0.8499 0.8504 0.8484 0.8503 28350 0.8503 up up correct
SV.US Spring Valley Acquisition Corp 20220318 0 10.17 10.23 10.14 10.14 242618 10.14 down up incorrect
SVC.US Service Properties Trust 20220318 0 8.78 8.88 8.56 8.86 2095300 8.86 up up correct
SVFA.US SVF Investment Corp 20220318 0 9.76 9.8 9.76 9.77 205600 9.77 up up correct
SVFAU.US SVF Investment Corp 20220318 0 9.86 9.8801 9.86 9.8801 4956 9.8801 up up correct
SVFAW.US SVF Investment Corp 20220318 0 0.55 0.577 0.54 0.553 8900 0.553 up up correct
SVFB.US SVF Investment Corp. 2 20220318 0 9.775 9.8 9.76 9.8 39100 9.8 up up correct
SVFC.US SVF Investment Corp. 3 20220318 0 9.9139 9.92 9.883 9.92 7511 9.92 up up correct
SVFD.US Save Foods Inc 20220318 0 5 5.5 5 5.44 80000 5.44 up up correct
SVNAU.US 7 Acquisition Corporation Unit 20220318 0 10.09 10.09 10.09 10.09 0 10.09
SVRA.US Savara Inc 20220318 0 1.21 1.3 1.19 1.3 160538 1.3 up down incorrect
SVSVU.US Spring Valley Acquisition Corp 20220318 0 10.98 10.98 10.98 10.98 180 10.98
SVSVW.US Spring Valley Acquisition Corp 20220318 0 1.4001 1.46 1.36 1.4 225022 1.4 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20220318 0 3.3537 3.45 3.255 3.28 32816 3.28 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220318 0 9.97 9.97 9.97 9.97 0 9.97
SWAGU.US Software Acquisition Group Inc. III Unit 20220318 0 10.1 10.1 10.1 10.1 0 10.1
SWAGW.US Software Acquisition Group Inc. III Warrant 20220318 0 0.24 0.24 0.2334 0.24 63099 0.24
SWAV.US ShockWave Medical Inc 20220318 0 175.62 182.26 174.57 178.98 440900 178.98 up up correct
SWBI.US Smith & Wesson Brands Inc 20220318 0 16.45 16.89 16.25 16.82 1845100 16.82 up up correct
SWET.US Athlon Acquisition Corp 20220318 0 9.78 9.78 9.78 9.78 21 9.7625
SWETU.US Athlon Acquisition Corp 20220318 0 9.905 9.95 9.905 9.95 600 9.95 up up correct
SWETW.US Athlon Acquisition Corp 20220318 0 0.17 0.24 0.17 0.21 64717 0.21 up up correct
SWIM.US Latham Group Inc 20220318 0 15.14 16.25 14.75 15.41 1575059 15.41 up down incorrect
SWIR.US Sierra Wireless Inc 20220318 0 18.24 19.11 18.24 19.03 310700 19.03 up down incorrect
SWKH.US SWK Holdings Corporation 20220318 0 18.26 18.93 18.02 18.66 10600 18.66 up up correct
SWKS.US Skyworks Solutions Inc 20220318 0 131.55 135.26 130.41 135.18 4522145 135.18 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20220318 0 9.83 9.83 9.83 9.83 0 9.83
SWSSU.US Springwater Special Situations Corp Unit 20220318 0 10.01 10.01 10.01 10.01 0 10.01
SWSSW.US Springwater Special Situations Corp. Warrant 20220318 0 0.3999 0.4112 0.3651 0.4112 3104 0.4112 up up correct
SWTX.US SpringWorks Therapeutics Inc 20220318 0 61.73 62.765 61.11 62.2 623417 62.2 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20220318 0 0.207 0.23 0.198 0.219 7624900 0.219 up up correct
SY.US So 20220318 0 1.74 2.13 1.74 2.1 2836000 2.1 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20220318 0 54.16 54.71 52.7 54.66 154339 54.66 up up correct
SYBX.US Synlogic Inc 20220318 0 2.04 2.23 1.96 2.23 278200 2.23 up up correct
SYNA.US Synaptics Incorporated 20220318 0 228.21 239.59 225.4 234.31 1452193 234.31 up up correct
SYNH.US Syneos Health Inc 20220318 0 79.97 80.11 78.38 79.97 2103300 79.97
SYNL.US Synalloy Corporation 20220318 0 18.73 18.74 18.01 18.06 64500 18.06 down up incorrect
SYPR.US Sypris Solutions Inc 20220318 0 2.53 2.57 2.41 2.55 41518 2.55 up up correct
SYRS.US Syros Pharmaceuticals Inc 20220318 0 1.17 1.21 1.11 1.16 921842 1.16 down down correct
SYTA.US Siyata Mobile Inc 20220318 0 1.21 1.25 1.17 1.18 1297424 1.18 down down correct
SYTAW.US Siyata Mobile Inc 20220318 0 0.4198 0.4198 0.301 0.32 39359 0.32 down up incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20220318 0 10 10 10 10 0 10
TA.US TravelCenters of America Inc 20220318 0 45.79 45.79 44.52 44.94 194500 44.94 down down correct
TACT.US TransAct Technologies Incorporated 20220318 0 7.55 7.55 7.41 7.43 14000 7.43 down down correct
TAIT.US Taitron Components Incorporated 20220318 0 3.72 3.85 3.71 3.83 4664 3.83 up down incorrect
TAKMX.US TAKMX 20220318 0 8.86 8.86 8.86 8.86 0 8.86
TALK.US Talkspace Inc 20220318 0 1.35 1.45 1.33 1.38 3803826 1.38 up up correct
TALKW.US Talkspace Inc 20220318 0 0.1761 0.21 0.175 0.21 1813 0.21 up up correct
TALS.US Talaris Therapeutics Inc 20220318 0 8.503 8.503 7.6 8.16 104400 8.16 down down correct
TANH.US Tantech Holdings Ltd 20220318 0 0.518 0.552 0.505 0.53 8061742 0.53 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220318 0 25.94 26.26 25.895 26.06 5648 26.06 up up correct
TANNL.US TravelCenters of America LLC SR NT 20220318 0 25.4 25.44 25.35 25.3743 11156 25.3743 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220318 0 25.89 25.98 25.7101 25.98 14378 25.98 up up correct
TAOP.US Taoping Inc 20220318 0 1.27 1.5699 1.195 1.34 454406 1.34 up up correct
TARA.US Protara Therapeutics Inc 20220318 0 5.02 5.28 4.82 4.95 29400 4.95 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20220318 0 18 19.19 17.64 17.75 75342 17.75 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20220318 0 38.93 40.63 38.01 40.4 466923 40.4 up down incorrect
TAST.US Carrols Restaurant Group Inc 20220318 0 2.22 2.45 2.22 2.43 571300 2.43 up up correct
TATT.US TAT Technologies Ltd 20220318 0 6.01 6.19 5.91 6.16 7000 6.16 up up correct
TAYD.US Taylor Devices Inc 20220318 0 9.91 10.09 9.91 10.09 1400 10.09 up down incorrect
TBBK.US The Bancorp Inc 20220318 0 29.61 29.61 28.945 29.56 462550 29.56 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220318 0 9.75 9.7636 9.75 9.7636 31549 9.7636 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20220318 0 9.87 9.89 9.87 9.87 2600 9.87
TBCPW.US Thunder Bridge Capital Partners III Inc 20220318 0 0.48 0.4859 0.4551 0.4582 1604 0.4582 down down correct
TBK.US Triumph Bancorp Inc 20220318 0 97.98 99.75 95.265 97.04 662929 97.04 down down correct
TBKCP.US Triumph Bancorp Inc 20220318 0 26.14 26.14 26.14 26.14 0 26.14
TBLA.US Taboola.com Ltd. Ordinary Shares 20220318 0 5.39 5.62 5.39 5.53 638269 5.53 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20220318 0 0.9348 1.05 0.9348 1.01 18260 1.01 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220318 0 16.75 17.0525 16.5206 16.96 122645 16.96 up up correct
TBLT.US ToughBuilt Industries Inc 20220318 0 0.184 0.1989 0.18 0.195 7303531 0.195 up down incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220318 0 0.0773 0.0788 0.07 0.0788 3375 0.0788 up up correct
TBNK.US Territorial Bancorp Inc 20220318 0 24.76 24.8 24.56 24.56 16286 24.56 down down correct
TBPH.US Theravance Biopharma Inc 20220318 0 10.3 11.05 10.28 10.46 1365459 10.46 up up correct
TBSA.US TB SA Acquisition Corp 20220318 0 9.76 9.76 9.76 9.76 700 9.76
TBSAU.US TB SA Acquisition Corp 20220318 0 9.87 9.87 9.87 9.87 0 9.87
TC.US TuanChe ADR 20220318 0 2.38 2.45 2.375 2.375 21896 2.375 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20220318 0 9.92 9.93 9.86 9.86 15900 9.86 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20220318 0 10 10 10 10 0 10
TCACW.US Tuatara Capital Acquisition Corporation 20220318 0 0.1999 0.1999 0.1999 0.1999 7 0.1999
TCBC.US TC Bancshares Inc. Common Stock 20220318 0 13.7001 13.8 13.7001 13.8 4109 13.8 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20220318 0 61.45 62.43 59.5 62.03 580950 62.03 up up correct
TCBIO.US Texas Capital Bancshares Inc 20220318 0 24.895 25.2 24.805 25.06 18900 25.06 up up correct
TCBK.US TriCo Bancshares 20220318 0 41.71 42.51 41.37 42.27 189996 42.27 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20220318 0 17.1 17.5 17.0809 17.5 13198 17.5 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20220318 0 23.48 23.48 22.73 22.79 142400 22.79 down down correct
TCCO.US Technical Communications Corporation 20220318 0 1.5 1.5 1.11 1.25 2304 1.25 down down correct
TCDA.US Tricida Inc 20220318 0 8.1 8.3425 7.93 7.94 385777 7.94 down down correct
TCFC.US The Community Financial Corporation 20220318 0 40.4266 40.4266 40.055 40.38 3296 40.38 down up incorrect
TCMD.US Tactile Systems Technology Inc 20220318 0 18.91 19.75 18.65 19.5 428996 19.5 up up correct
TCOM.US Trip.com Group Limited 20220318 0 22.27 24.29 22.01 23.21 9666437 23.21 up up correct
TCON.US TRACON Pharmaceuticals Inc 20220318 0 2.58 2.64 2.42 2.58 73060 2.58
TCPC.US BlackRock TCP Capital Corp 20220318 0 13.85 13.99 13.54 13.58 991780 13.58 down down correct
TCRR.US TCR2 Therapeutics Inc 20220318 0 2.81 2.87 2.73 2.75 647400 2.75 down down correct
TCRX.US Tscan Therapeutics Inc 20220318 0 3.48 3.5265 3.32 3.33 42807 3.33 down down correct
TCVA.US TCV Acquisition Corp 20220318 0 9.725 9.73 9.72 9.725 129200 9.725
TCX.US Tucows Inc 20220318 0 69.12 70.5 67.63 70.23 45242 70.23 up up correct
TDS.US PV 20220318 0 23.44 24 23.35 23.48 44370 23.48 up up correct
TDUP.US ThredUp Inc 20220318 0 8 8.4 7.97 8.24 2104259 8.24 up up correct
TDW.US WT 20220318 0 0.9502 0.9799 0.9502 0.9799 1011 0.9799 up up correct
TEAM.US Atlassian Corporation Plc 20220318 0 283.6 295.4 279.06 294.73 2103510 294.73 up up correct
TECH.US Bio 20220318 0 430.98 447.01 430.98 445.6 332500 445.6 up up correct
TECTP.US Tectonic Financial Inc 20220318 0 10.534 10.534 10.534 10.534 100 10.534
TEDU.US Tarena International Inc 20220318 0 2.49 2.6811 2.4 2.65 78684 2.65 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20220318 0 9.84 9.84 9.84 9.84 549 9.84
TEKKU.US Tekkorp Digital Acquisition Corp 20220318 0 10.02 10.03 10.02 10.03 1694 10.03 up down incorrect
TEKKW.US Tekkorp Digital Acquisition Corp 20220318 0 0.3356 0.3356 0.29 0.29 407 0.29 down down correct
TELA.US TELA Bio Inc 20220318 0 12.315 12.69 11.91 12.5 17930 12.5 up up correct
TELL.US Tellurian Inc 20220318 0 4.01 4.105 3.915 3.93 25532400 3.93 down down correct
TENB.US Tenable Holdings Inc 20220318 0 52.49 54.53 52.2 53.97 2922299 53.97 up down incorrect
TENX.US Tenax Therapeutics Inc 20220318 0 0.6 0.64 0.551 0.6126 42589 0.6126 up up correct
TER.US Teradyne Inc 20220318 0 118.98 123.81 118.62 122.95 4074579 122.95 up up correct
TERN.US Terns Pharmaceuticals Inc 20220318 0 2.96 3.2156 2.96 3.07 49280 3.07 up up correct
TESS.US TESSCO Technologies Incorporated 20220318 0 5.95 6.016 5.82 5.93 3448 5.93 down down correct
TETC.US Tech and Energy Transition Corporation 20220318 0 9.75 9.76 9.75 9.76 11600 9.76 up down incorrect
TETCU.US Tech and Energy Transition Corporation 20220318 0 9.81 9.88 9.79 9.81 40300 9.81
TETCW.US Tech and Energy Transition Corporation 20220318 0 0.2808 0.2808 0.2808 0.2808 107 0.2808
TFC.US PR 20220318 0 22.27 22.5892 22.27 22.44 75310 22.44 up up correct
TFFP.US TFF Pharmaceuticals Inc 20220318 0 6.46 6.76 6.42 6.53 97026 6.53 up up correct
TFSL.US TFS Financial Corporation 20220318 0 16.42 16.49 16.18 16.47 310700 16.47 up up correct
TGA.US TransGlobe Energy Corporation 20220318 0 3.57 3.61 3.43 3.45 542013 3.45 down up incorrect
TGH.US PB 20220318 0 24.4025 24.94 24.3674 24.94 18492 24.94 up up correct
TGLS.US Tecnoglass Inc 20220318 0 25.64 26.05 25.1311 25.88 214697 25.88 up up correct
TGTX.US TG Therapeutics Inc 20220318 0 9.65 10.28 9.621 10.15 6338135 10.15 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20220318 0 9.92 9.92 9.92 9.92 0 9.92
TGVCU.US TG Venture Acquisition Corp. Units 20220318 0 10.05 10.05 10.05 10.05 0 10.05
TGVCW.US TG Venture Acquisition Corp. Warrants 20220318 0 0.2 0.2 0.2 0.2 10400 0.2
TH.US Target Hospitality Corp 20220318 0 6.1 6.35 5.68 5.7 452000 5.7 down down correct
THACU.US Thrive Acquisition Corporation Unit 20220318 0 10.04 10.04 10.04 10.04 0 10.04
THCA.US Tuscan Holdings Corp. II 20220318 0 10.21 10.23 10.2 10.2 38420 10.2 down down correct
THCAU.US Tuscan Holdings Corp. II 20220318 0 10.36 10.36 10.36 10.36 0 10.36
THCAW.US THCAW 20220318 0 0.141 0.141 0.12 0.12 5246 0.12 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220318 0 9.67 9.67 9.67 9.67 2 9.65
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20220318 0 9.8517 9.94 9.8517 9.8517 1452 9.8517
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20220318 0 0.6058 0.6058 0.6058 0.6058 2 0.6058
THFF.US First Financial Corporation 20220318 0 44.61 44.61 43.45 44.36 287800 44.36 down down correct
THMO.US ThermoGenesis Holdings Inc 20220318 0 0.68 0.68 0.6099 0.6422 106176 0.6422 down down correct
THRM.US Gentherm Incorporated 20220318 0 74.41 76.16 73.565 75.37 295066 75.37 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20220318 0 5.36 5.555 5.26 5.39 195564 5.39 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220318 0 11.24 14.67 11.03 14.51 115600 14.51 up up correct
THRY.US Thryv Holdings Inc 20220318 0 30.95 31.54 30.6 30.8 457363 30.8 down down correct
THTX.US Theratechnologies Inc 20220318 0 2.59 2.6 2.53 2.57 39639 2.57 down down correct
THWWW.US Target Hospitality Corp 20220318 0 0.46 0.47 0.45 0.45 44365 0.45 down down correct
TIG.US Trean Insurance Group Inc 20220318 0 4.83 5.05 4.6501 4.99 326348 4.99 up up correct
TIGO.US Millicom International Cellular S.A 20220318 0 23.96 24.619 23.95 24.48 93200 24.48 up up correct
TIGR.US UP Fintech Holding Limited 20220318 0 4.27 5.9 4.2 5.48 22601000 5.48 up up correct
TIL.US Instil Bio Inc 20220318 0 10.44 11.53 10.4 11.23 483781 11.23 up down incorrect
TILE.US Interface Inc 20220318 0 13.86 13.9 13.63 13.87 484200 13.87 up up correct
TIOA.US Tio Tech A Class A Ordinary Share 20220318 0 9.73 9.75 9.73 9.75 5395 9.75 up up correct
TIOAU.US Tio Tech A 20220318 0 9.7 9.84 9.7 9.84 6500 9.84 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20220318 0 35.15 35.15 35.15 35.15 0 35.15
TIPPX.US Total Income + Real Estate Fund CL C 20220318 0 33.54 33.54 33.54 33.54 0 33.54
TIPRX.US Totl In Rl Est A 20220318 0 35.57 35.57 35.57 35.57 0 35.57
TIPT.US Tiptree Inc 20220318 0 13.72 13.94 13.54 13.75 159938 13.75 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20220318 0 36.37 36.37 36.37 36.37 0 36.37
TIRX.US Tian Ruixiang Holdings Ltd 20220318 0 1.01 1.179 1 1.15 481600 1.15 up up correct
TITN.US Titan Machinery Inc 20220318 0 29.81 31.28 28.7703 31.14 192605 31.14 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20220318 0 1.66 2 1.62 1.64 787200 1.64 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20220318 0 14.26 17.03 14.26 16.94 129361 16.94 up up correct
TLGTQ.US Teligent Inc 20220318 0 0.0015 0.0015 0.0015 0.0015 14434 0.0015
TLIS.US Talis Biomedical Corporation 20220318 0 1.33 1.69 1.32 1.55 306900 1.55 up up correct
TLMD.US SOC Telemed Inc 20220318 0 2.98 2.98 2.95 2.97 1635454 2.97 down down correct
TLMDW.US SOC Telemed Inc 20220318 0 0.77 0.77 0.76 0.7605 5309 0.7605 down down correct
TLRY.US Tilray Inc 20220318 0 5.38 5.6 5.3004 5.51 16442641 5.51 up up correct
TLS.US Telos Corporation 20220318 0 9.8 10.69 9.8 10.5 7629700 10.5 up up correct
TLSA.US Tiziana Life Sciences PLC 20220318 0 1.05 1.16 1.05 1.16 129900 1.16 up down incorrect
TMC.US TMC the metals company Inc 20220318 0 2.8 2.827 2.5 2.71 5813934 2.71 down down correct
TMCI.US Treace Medical Concepts Inc 20220318 0 19.97 20.67 19.65 20.6 495200 20.6 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20220318 0 0.4501 0.5535 0.45 0.5242 40191 0.5242 up up correct
TMDI.US Titan Medical Inc 20220318 0 0.5656 0.61 0.55 0.61 271338 0.61 up up correct
TMDX.US TransMedics Group Inc 20220318 0 21.62 24.42 21.62 24.36 826800 24.36 up up correct
TMKR.US Tastemaker Acquisition Corp 20220318 0 9.875 9.9 9.875 9.89 1000 9.89 up up correct
TMKRU.US Tastemaker Acquisition Corp 20220318 0 9.97 9.97 9.97 9.97 397 9.97
TMKRW.US Tastemaker Acquisition Corp 20220318 0 0.1997 0.1997 0.1997 0.1997 9 0.1997
TMPM.US Turmeric Acquisition Corp 20220318 0 9.85 9.85 9.85 9.85 601 9.85
TMPMU.US Turmeric Acquisition Corp 20220318 0 9.92 9.92 9.92 9.92 0 9.92
TMPMW.US Turmeric Acquisition Corp 20220318 0 0.37 0.37 0.37 0.37 7 0.37
TMUS.US T 20220318 0 128.88 129.4 126.69 127.18 8572039 127.18 down down correct
TNDM.US Tandem Diabetes Care Inc 20220318 0 113.23 116.28 112.74 115.9 355447 115.9 up down incorrect
TNGX.US Bctg Acquisition Corp 20220318 0 8.46 8.46 7.88 7.93 558751 7.93 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220318 0 0.25 0.26 0.24 0.24 38538300 0.24 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220318 0 10.97 12.04 10.9 10.98 317168 10.98 up down incorrect
TOACU.US Talon 1 Acquisition Corp. Unit 20220318 0 10.12 10.12 10.12 10.12 2900 10.12
TOI.US DFP Healthcare Acquisitions Corp 20220318 0 6.47 6.86 6.23 6.46 425500 6.46 down down correct
TOIIW.US The Oncology Institute Inc 20220318 0 1.07 1.07 1.07 1.07 12 1.07
TOMZ.US TOMI Environmental Solutions Inc 20220318 0 0.91 0.93 0.9 0.92 65100 0.92 up up correct
TOPS.US Top Ships Inc 20220318 0 1.11 1.13 1.06 1.1 569600 1.1 down down correct
TOUR.US Tuniu Corporation 20220318 0 0.92 1.0199 0.88 0.9799 419820 0.9799 up up correct
TOWN.US TowneBank 20220318 0 30.9 31.25 29.98 30.86 777123 30.86 down down correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20220318 0 9.65 9.65 9.65 9.65 700 9.65
TPBAU.US TPB Acquisition Corporation I Unit 20220318 0 9.81 9.81 9.81 9.81 0 9.81
TPGY.US WT 20220318 0 0.62 0.62 0.62 0.62 64257 0.62
TPIC.US TPI Composites Inc 20220318 0 14.63 15.36 14.63 15.35 1488741 15.35 up up correct
TPST.US Tempest Therapeutics Inc 20220318 0 2.61 2.8237 2.48 2.65 36476 2.65 up down incorrect
TPTX.US Turning Point Therapeutics Inc 20220318 0 28.49 30.84 28.43 30.26 1573300 30.26 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220318 0 9.69 12.01 9.49 9.85 234500 9.85 up up correct
TREE.US LendingTree Inc 20220318 0 110.87 119.96 110.87 119.8 215743 119.8 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20220318 0 4.8 5.51 4.71 5.34 8617718 5.34 up up correct
TRIB.US Trinity Biotech plc 20220318 0 0.9882 1.07 0.9882 1.07 96133 1.07 up up correct
TRIN.US Trinity Capital Inc 20220318 0 18.34 18.84 18.075 18.64 219124 18.64 up down incorrect
TRIP.US TripAdvisor Inc 20220318 0 24.74 25.52 24.63 25.38 1825393 25.38 up up correct
TRIS.US UN 20220318 0 9.95 9.95 9.95 9.95 0 9.95
TRKAW.US Troika Media Group Inc 20220318 0 0.2 0.21 0.18 0.2 22128 0.2
TRMB.US Trimble Inc 20220318 0 69.02 71.95 69.02 71.81 2189200 71.81 up down incorrect
TRMD.US TORM plc 20220318 0 8.01 8.465 8 8.43 129300 8.43 up up correct
TRMK.US Trustmark Corporation 20220318 0 31.51 31.845 30.63 31.67 901731 31.67 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20220318 0 14.45 15.0294 14.28 14.7 202533 14.7 up up correct
TRNS.US Transcat Inc 20220318 0 78.4 78.89 75.46 78.33 39200 78.33 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220318 0 9.91 9.91 9.91 9.91 4 9.91
TRONU.US Corner Growth Acquisition Corp. 2 Units 20220318 0 9.9 9.9 9.9 9.9 0 9.9
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20220318 0 0.18 0.2 0.18 0.18 1108 0.18
TROO.US TROOPS Inc 20220318 0 4.3 4.49 3.92 4.41 1468300 4.41 up down incorrect
TROW.US T. Rowe Price Group Inc 20220318 0 146.77 147.995 145.301 146.75 5104662 146.75 down down correct
TRS.US TriMas Corporation 20220318 0 32.82 33.691 32.3 33.13 192766 33.13 up up correct
TRST.US TrustCo Bank Corp NY 20220318 0 32.82 32.99 32.2 32.85 151984 32.85 up down incorrect
TRTN.US PE 20220318 0 23.63 24.16 23.365 23.83 8278 23.83 up up correct
TRUE.US TrueCar Inc 20220318 0 3.68 3.82 3.67 3.79 834790 3.79 up up correct
TRUP.US Trupanion Inc 20220318 0 85.08 92.32 84.82 90.43 596831 90.43 up up correct
TRVG.US trivago N.V 20220318 0 2.18 2.33 2.18 2.25 1425143 2.25 up up correct
TRVI.US Trevi Therapeutics Inc 20220318 0 1.5 1.68 1.43 1.68 313700 1.68 up up correct
TRVN.US Trevena Inc 20220318 0 0.48 0.54 0.46 0.54 2251233 0.54 up down incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220318 0 21.54 22.99 21 22.92 705600 22.92 up up correct
TSBK.US Timberland Bancorp Inc 20220318 0 28.4 28.4 28.11 28.11 12089 28.11 down down correct
TSC.US TriState Capital Holdings Inc 20220318 0 31.91 32.24 31.57 32.03 956300 32.03 up up correct
TSCAP.US TriState Capital Holdings Inc 20220318 0 26.24 26.24 26.24 26.24 37 26.24
TSCBP.US TriState Capital Holdings Inc 20220318 0 25.92 25.92 25.4 25.4 1700 25.4 down up incorrect
TSCO.US Tractor Supply Company 20220318 0 235.47 235.5 229.65 233.53 1316400 233.53 down down correct
TSEM.US Tower Semiconductor Ltd 20220318 0 47.91 48.44 47.8 48.38 1282932 48.38 up up correct
TSHA.US Taysha Gene Therapies Inc 20220318 0 6.06 6.69 6.06 6.54 249928 6.54 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20220318 0 9.77 9.77 9.77 9.77 300 9.77
TSIBU.US Tishman Speyer Innovation Corp. II 20220318 0 9.845 9.845 9.82 9.82 800 9.82 down down correct
TSIBW.US Tishman Speyer Innovation Corp. II 20220318 0 0.38 0.38 0.38 0.38 583 0.38
TSIFX.US TSIFX 20220318 0 9.55 9.55 9.55 9.55 0 9.55
TSLA.US Tesla Inc 20220318 0 874.49 907.85 867.4 905.39 33507638 905.39 up up correct
TSP.US TuSimple Holdings Inc 20220318 0 12.63 13.7 12.6 13.54 6363700 13.54 up up correct
TSRI.US TSR Inc 20220318 0 9.11 9.23 9.09 9.18 3000 9.18 up up correct
TSVT.US 2seventy bio Inc 20220318 0 14.52 16.34 14.52 16.3 1007700 16.3 up up correct
TTCF.US Tattooed Chef Inc 20220318 0 12.39 12.57 12.014 12.28 834237 12.28 down down correct
TTD.US The Trade Desk Inc 20220318 0 64.78 68.99 64.62 68.81 7405187 68.81 up down incorrect
TTEC.US TTEC Holdings Inc 20220318 0 84.15 86.69 83.69 86.07 359700 86.07 up up correct
TTEK.US Tetra Tech Inc 20220318 0 165.29 168.37 163.49 167.76 481977 167.76 up down incorrect
TTGT.US TechTarget Inc 20220318 0 80.65 84.15 80.65 83.7 469800 83.7 up up correct
TTMI.US TTM Technologies Inc 20220318 0 13.85 14.31 13.7 14.22 1398000 14.22 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20220318 0 1.02 1.03 0.94 0.942 374616 0.942 down down correct
TTOO.US T2 Biosystems Inc 20220318 0 0.4008 0.45 0.4008 0.45 888970 0.45 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20220318 0 6.59 6.72 6.49 6.65 480252 6.65 up up correct
TTWO.US Take 20220318 0 149.41 153.2 147.925 151.37 1888237 151.37 up up correct
TUEM.US Tuesday Morning Corporation 20220318 0 1.2 1.4 1.171 1.38 631100 1.38 up down incorrect
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20220318 0 9.84 9.84 9.84 9.84 0 9.84
TUGCU.US TradeUP Global Corporation 20220318 0 9.93 9.93 9.93 9.93 0 9.93
TUGCW.US TradeUP Global Corporation Warrant 20220318 0 0.22 0.22 0.22 0.22 8 0.1645
TURN.US 180 Degree Capital Corp 20220318 0 6.76 6.83 6.72 6.78 11813 6.78 up up correct
TUSK.US Mammoth Energy Services Inc 20220318 0 2.01 2.14 1.91 1.92 468483 1.92 down down correct
TVTX.US Travere Therapeutics Inc 20220318 0 24.32 25.33 24.3 25.13 1135868 25.13 up up correct
TVTY.US Tivity Health Inc 20220318 0 29.39 29.39 28.885 29.21 475146 29.21 down up incorrect
TW.US Tradeweb Markets Inc 20220318 0 88.17 90.01 87.56 89.88 792600 89.88 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220318 0 9.73 9.75 9.71 9.75 11900 9.75 up up correct
TWCBU.US Bilander Acquisition Corp. Unit 20220318 0 9.75 9.75 9.75 9.75 0 9.75
TWIN.US Twin Disc Incorporated 20220318 0 15.36 16.8 15.3 16.8 72455 16.8 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20220318 0 21.65 22.1 19.64 21.11 2105896 21.11 down down correct
TWLVU.US Twelve Seas Investment Company II 20220318 0 9.82 9.82 9.79 9.82 3312 9.82
TWLVW.US Twelve Seas Investment Company II 20220318 0 0.2172 0.2172 0.2172 0.2172 7 0.2172
TWNK.US Hostess Brands Inc 20220318 0 20.99 20.99 20.6 20.83 1712819 20.83 down down correct
TWOU.US 2U Inc 20220318 0 11.98 12.41 11.93 12.31 2021299 12.31 up up correct
TWST.US Twist Bioscience Corporation 20220318 0 48.69 51.88 48.53 50.57 2218313 50.57 up up correct
TXG.US 10x Genomics Inc 20220318 0 67.02 71.72 67.01 69.83 1743527 69.83 up down incorrect
TXMD.US TherapeuticsMD Inc 20220318 0 0.39 0.44 0.37 0.41 11326500 0.41 up up correct
TXN.US Texas Instruments Incorporated 20220318 0 178.2 180.35 175.7375 180.1 8932604 180.1 up up correct
TXRH.US Texas Roadhouse Inc 20220318 0 82.33 83.73 81.37 83.65 1892600 83.65 up up correct
TYME.US Tyme Technologies Inc 20220318 0 0.324 0.34 0.32 0.332 441700 0.332 up up correct
TYRA.US Tyra Biosciences Inc 20220318 0 12 12.9 11.51 12.72 117500 12.72 up down incorrect
TZOO.US Travelzoo 20220318 0 6.38 6.87 6.33 6.6 124959 6.6 up down incorrect
TZPS.US TZP Strategies Acquisition Corp 20220318 0 9.79 9.79 9.79 9.79 100 9.79
TZPSU.US TZP Strategies Acquisition Corp 20220318 0 9.85 9.85 9.85 9.85 0 9.85
TZPSW.US TZP Strategies Acquisition Corp 20220318 0 0.2914 0.293 0.1898 0.2283 1859 0.2283 down down correct
UAL.US United Airlines Holdings Inc 20220318 0 40.97 42.39 40.601 42.35 15842626 42.35 up up correct
UBCP.US United Bancorp Inc 20220318 0 17.19 17.19 16.55 17.06 12778 17.06 down down correct
UBFO.US United Security Bancshares 20220318 0 8.35 8.65 8.25 8.65 46200 8.65 up down incorrect
UBOH.US United Bancshares Inc 20220318 0 33.6 34 33.6 34 4300 34 up down incorrect
UBSI.US United Bankshares Inc 20220318 0 35.76 35.76 34.64 35.3 2567300 35.3 down up incorrect
UBX.US Unity Biotechnology Inc 20220318 0 1.08 1.2 1.05 1.15 894146 1.15 up up correct
UCBI.US United Community Banks Inc 20220318 0 37.68 37.68 36.29 36.71 2574268 36.71 down down correct
UCBIO.US United Community Banks Inc 20220318 0 26.45 26.45 25.9 26.35 3142 26.35 down down correct
UCL.US uCloudlink Group Inc 20220318 0 1.69 1.69 1.58 1.63 19310 1.63 down down correct
UCTT.US Ultra Clean Holdings Inc 20220318 0 43.67 45.06 43.16 44.77 593823 44.77 up up correct
UDMY.US Udemy Inc. Common Stock 20220318 0 11.8 13.37 11.7 13.28 650800 13.28 up up correct
UEIC.US Universal Electronics Inc 20220318 0 33.18 33.92 33.09 33.92 127700 33.92 up down incorrect
UEPS.US Net 1 UEPS Technologies Inc 20220318 0 4.98 5.03 4.86 4.94 309344 4.94 down up incorrect
UFCS.US United Fire Group Inc 20220318 0 28.66 28.92 27.99 28.41 170100 28.41 down down correct
UFPI.US UFP Industries Inc 20220318 0 89.17 89.54 86.9 88.34 436000 88.34 down down correct
UFPT.US UFP Technologies Inc 20220318 0 60.39 62.95 60.38 62.54 49400 62.54 up up correct
UG.US United 20220318 0 18.81 19.74 18.45 19.5 19808 19.5 up up correct
UGRO.US urban 20220318 0 10.69 12.2 10.61 12.2 347745 12.2 up up correct
UHAL.US AMERCO 20220318 0 622.02 624.89 610.78 623.86 74600 623.86 up up correct
UIHC.US United Insurance Holdings Corp 20220318 0 3.52 3.62 3.47 3.59 152842 3.59 up up correct
UK.US Ucommune International Ltd 20220318 0 0.2812 0.325 0.26 0.3069 4923812 0.3069 up up correct
UKOMW.US Ucommune International Ltd 20220318 0 0.0994 0.0994 0.0783 0.0993 221180 0.0993 down down correct
ULBI.US Ultralife Corporation 20220318 0 5.43 5.49 5.27 5.29 40600 5.29 down down correct
ULCC.US Frontier Group Holdings Inc 20220318 0 11.06 11.92 11.06 11.35 2937966 11.35 up up correct
ULH.US Universal Logistics Holdings Inc 20220318 0 22.32 22.73 22.13 22.7 50100 22.7 up up correct
ULTA.US Ulta Beauty Inc 20220318 0 385.33 392.51 383.2739 391.23 696150 391.23 up down incorrect
UMBF.US UMB Financial Corporation 20220318 0 101.99 101.99 99.25 100 656500 100 down down correct
UMPQ.US Umpqua Holdings Corporation 20220318 0 19.81 20.19 19.359 19.79 3618502 19.79 down down correct
UNAM.US Unico American Corporation 20220318 0 2.95 2.95 2.9 2.9 3100 2.9 down down correct
UNB.US Union Bankshares Inc 20220318 0 30.3101 31.575 30.3101 31.46 2444 31.46 up up correct
UNCY.US Unicycive Therapeutics Inc. 20220318 0 1.13 1.1799 1.1101 1.13 36560 1.13
UNIT.US Uniti Group Inc 20220318 0 13.85 14.25 13.735 13.8 2936755 13.8 down down correct
UNTY.US Unity Bancorp Inc 20220318 0 28.42 28.69 28 28.49 23500 28.49 up up correct
UONE.US Urban One Inc 20220318 0 5.27 5.4399 5.161 5.38 177088 5.38 up up correct
UONEK.US Urban One Inc 20220318 0 4.29 4.76 4.21 4.52 111466 4.52 up up correct
UPC.US Universe Pharmaceuticals INC 20220318 0 1.27 1.3273 1.15 1.3 365460 1.3 up up correct
UPLD.US Upland Software Inc 20220318 0 16.84 17.44 16.67 17.36 345703 17.36 up up correct
UPST.US Upstart Holdings Inc 20220318 0 114.3 126.35 113.91 125.47 14864182 125.47 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20220318 0 10.025 10.08 10.025 10.08 2176 10.08 up up correct
UPTDW.US TradeUP Acquisition Corp. Warrant 20220318 0 0.2162 0.2162 0.2162 0.2162 208 0.2162
UPWK.US Upwork Inc 20220318 0 21.13 22.59 21.13 22.32 1569215 22.32 up up correct
URBN.US Urban Outfitters Inc 20220318 0 26.95 27.1 26.56 26.83 2203500 26.83 down down correct
URGN.US UroGen Pharma Ltd 20220318 0 9.07 9.3484 8.7296 9.01 137827 9.01 down down correct
UROY.US Uranium Royalty Corp 20220318 0 4.56 4.73 4.41 4.73 654100 4.73 up up correct
USAK.US USA Truck Inc 20220318 0 22.1 22.96 21.93 22.76 99600 22.76 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20220318 0 9.28 9.55 9.28 9.41 44500 9.41 up up correct
USAU.US U.S. Gold Corp 20220318 0 8.11 8.24 7.95 8 47800 8 down down correct
USCB.US US Century Bank 20220318 0 14 14.25 13.59 14 164474 14
USCTU.US TKB Critical Technologies 1 Unit 20220318 0 10.12 10.12 10.12 10.12 0 10.12
USEG.US U.S. Energy Corp 20220318 0 6.87 7.17 6.08 6.08 1395013 6.08 down down correct
USIO.US Usio Inc 20220318 0 3.6 4.42 3.36 3.76 461050 3.76 up up correct
USLM.US United States Lime & Minerals Inc 20220318 0 115.28 117.75 115.28 117.75 7703 117.75 up up correct
USQIX.US USQ Core Real Estate Fund 20220318 0 29.42 29.42 29.42 29.42 0 29.42
USQSX.US USQ Core Real Estate Fund 20220318 0 29.45 29.45 29.45 29.45 0 29.45
USWS.US U.S. Well Services Inc 20220318 0 1.09 1.11 1.02 1.05 6273026 1.05 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220318 0 0.11 0.1151 0.103 0.11 413382 0.11
UTHR.US United Therapeutics Corporation 20220318 0 182.23 185.13 178.86 181.2 543000 181.2 down down correct
UTMD.US Utah Medical Products Inc 20220318 0 87.89 90.25 86.95 89.22 29718 89.22 up up correct
UTME.US United Time Technology Co. Ltd 20220318 0 1.73 2.02 1.73 1.96 534300 1.96 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20220318 0 4.87 5.11 4.7 4.95 35300 4.95 up down incorrect
UTSI.US UTStarcom Holdings Corp 20220318 0 0.7 0.85 0.7 0.81 34700 0.81 up up correct
UVSP.US Univest Financial Corporation 20220318 0 28.24 28.24 27.45 27.84 100838 27.84 down down correct
UXIN.US Uxin Limited 20220318 0 0.9635 1.21 0.9601 1.21 2514833 1.21 up up correct
VABK.US Virginia National Bankshares Corporation 20220318 0 34.965 35.52 34.53 35.52 10598 35.52 up up correct
VACC.US Vaccitech plc 20220318 0 6.05 6.58 5.54 5.75 18722 5.75 down down correct
VALN.US Valneva SE 20220318 0 38.24 39.09 38.23 38.49 14566 38.49 up down incorrect
VALU.US Value Line Inc 20220318 0 69.53 70.94 68.16 69 13500 69 down down correct
VAQC.US Vector Acquisition Corporation II 20220318 0 9.75 9.77 9.72 9.72 163000 9.72 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20220318 0 4.13 4.29 3.87 3.96 89400 3.96 down up incorrect
VBFC.US Village Bank and Trust Financial Corp 20220318 0 57.23 57.23 52.99 53.6 4387 53.6 down down correct
VBIV.US VBI Vaccines Inc 20220318 0 1.56 1.685 1.55 1.65 4809590 1.65 up down incorrect
VBLT.US Vascular Biogenics Ltd 20220318 0 1.36 1.46 1.35 1.46 182099 1.46 up up correct
VBNK.US VersaBank Common Shares 20220318 0 10.739 11.44 10.739 11.44 17400 11.44 up up correct
VBTX.US Veritex Holdings Inc 20220318 0 41.21 41.21 40.23 40.86 374582 40.86 down down correct
VC.US Visteon Corporation 20220318 0 103.91 109.52 103.53 108.12 373700 108.12 up down incorrect
VCEL.US Vericel Corporation 20220318 0 34.37 35.92 34.125 34.63 1054704 34.63 up up correct
VCKA.US Vickers Vantage Corp. I 20220318 0 10.15 10.16 10.15 10.155 6100 10.155 up up correct
VCKAU.US Vickers Vantage Corp. I 20220318 0 10.3 10.3 10.3 10.3 105 10.3
VCKAW.US Vickers Vantage Corp. I 20220318 0 0.3 0.33 0.2566 0.2992 56068 0.2992 down up incorrect
VCMIX.US Versus Capital Multi 20220318 0 30.55 30.55 30.55 30.55 0 30.55
VCNX.US Vaccinex Inc 20220318 0 1.47 1.47 1.3952 1.46 171586 1.46 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20220318 0 27.34 27.34 27.34 27.34 0 27.34
VCTR.US Victory Capital Holdings Inc 20220318 0 33.58 33.985 32.11 32.23 1063300 32.23 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220318 0 9.835 9.84 9.83 9.84 1900 9.84 up down incorrect
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220318 0 10.1401 10.1401 10.14 10.14 366 10.14 down down correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220318 0 1.05 1.07 1.05 1.07 405 1.07 up up correct
VCYT.US Veracyte Inc 20220318 0 27.04 29.51 27.04 28.29 1995412 28.29 up up correct
VECO.US Veeco Instruments Inc 20220318 0 29.17 29.31 28.76 29.07 611600 29.07 down up incorrect
VECT.US VectivBio Holding AG 20220318 0 5.41 5.43 5.35 5.41 4200 5.41
VEEE.US Twin Vee PowerCats Co. Common Stock 20220318 0 3.6894 3.89 3.67 3.89 15459 3.89 up down incorrect
VELO.US Velocity Acquisition Corp 20220318 0 9.738 9.745 9.738 9.745 1300 9.745 up up correct
VELOU.US Velocity Acquisition Corp 20220318 0 9.81 9.81 9.81 9.81 0 9.81
VELOW.US Velocity Acquisition Corp 20220318 0 0.3783 0.3783 0.2642 0.2642 2435 0.2642 down down correct
VENA.US Venus Acquisition Corporation 20220318 0 10.12 10.14 10.12 10.13 5900 10.13 up up correct
VENAR.US Venus Acquisition Corporation 20220318 0 0.2001 0.2513 0.2001 0.2512 52094 0.2512 up up correct
VENAU.US Venus Acquisition Corporation 20220318 0 10.35 10.35 10.35 10.35 0 10.35
VENAW.US Venus Acquisition Corporation 20220318 0 0.1399 0.1399 0.1399 0.1399 9 0.1399
VEON.US VEON Ltd 20220318 0 0.58 0.7758 0.58 0.65 151245437 0.65 up up correct
VERA.US Vera Therapeutics Inc 20220318 0 24.41 24.945 22.58 23 745600 23 down down correct
VERB.US Verb Technology Company Inc 20220318 0 1.01 1.055 1 1 535500 1 down down correct
VERBW.US Verb Technology Company Inc 20220318 0 0.47 0.5239 0.44 0.4699 51461 0.4699 down down correct
VERI.US Veritone Inc 20220318 0 17.86 18.5 17.7774 18.47 480083 18.47 up up correct
VERO.US Venus Concept Inc 20220318 0 1.35 1.42 1.35 1.38 60154 1.38 up up correct
VERU.US Veru Inc 20220318 0 4.96 5.43 4.95 5.33 1640400 5.33 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20220318 0 23.08 25.56 23.06 24.98 3560502 24.98 up up correct
VERX.US Vertex Inc 20220318 0 14.12 14.6651 13.94 14.26 258436 14.26 up up correct
VERY.US Vericity Inc 20220318 0 5.44 5.49 5.44 5.44 295 5.44
VEV.US Vicinity Motor Corp. Common Stock 20220318 0 3.69 3.69 3.33 3.39 49027 3.39 down down correct
VFF.US Village Farms International Inc 20220318 0 4.97 5.32 4.92 5.3 753700 5.3 up up correct
VFLEX.US VFLEX 20220318 0 27.63 27.63 27.63 27.63 0 27.63
VG.US Vonage Holdings Corp 20220318 0 20.06 20.27 20.02 20.18 4838900 20.18 up up correct
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20220318 0 10.01 10.04 10.01 10.03 1600 10.03 up up correct
VIA.US Via Renewables Inc 20220318 0 8.6 8.6 8.3005 8.55 332491 8.55 down down correct
VIAC.US ViacomCBS Inc 20220318 0 36.92 37.255 35.99 37.09 26323868 37.09 up up correct
VIACA.US ViacomCBS Inc 20220318 0 40.36 40.55 39.19 39.26 281527 39.26 down down correct
VIACP.US ViacomCBS Inc 20220318 0 55.21 55.51 54.54 55 18849 55 down down correct
VIASP.US Via Renewables Inc 20220318 0 25.24 25.35 25.24 25.35 2250 25.35 up up correct
VIAV.US Viavi Solutions Inc 20220318 0 16.32 16.595 16.175 16.56 4551984 16.56 up up correct
VICR.US Vicor Corporation 20220318 0 75.29 78.92 75.29 78.41 333600 78.41 up up correct
VIEW.US View Inc 20220318 0 1.89 2.17 1.84 2.16 8447100 2.16 up up correct
VIEWW.US View Inc 20220318 0 0.4 0.4389 0.2411 0.2869 2541771 0.2869 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20220318 0 9.9 9.9 9.9 9.9 0 9.9
VIIAW.US 7GC & Co. Holdings Inc 20220318 0 0.2115 0.2115 0.1815 0.1815 2432 0.1815 down up incorrect
VINC.US Vincerx Pharma Inc 20220318 0 4.46 4.72 4.44 4.54 145518 4.54 up up correct
VINO.US Gaucho Group Holdings Inc 20220318 0 2.19 2.2861 2.05 2.05 40301 2.05 down down correct
VINP.US Vinci Partners Investments Ltd 20220318 0 12.6 12.62 11.59 12.48 133100 12.48 down down correct
VIOT.US Viomi Technology Co. Ltd 20220318 0 1.56 1.99 1.56 1.85 886795 1.85 up up correct
VIR.US Vir Biotechnology Inc 20220318 0 24.93 26.75 24.93 26.12 2677704 26.12 up up correct
VIRC.US Virco Mfg. Corporation 20220318 0 2.9001 2.97 2.9001 2.97 2765 2.97 up up correct
VIRI.US Virios Therapeutics Inc 20220318 0 5.53 5.6499 5.26 5.63 46183 5.63 up up correct
VIRT.US Virtu Financial Inc 20220318 0 35.25 35.97 35.11 35.85 1614565 35.85 up up correct
VIRX.US Viracta Therapeutics Inc 20220318 0 3.03 3.18 2.93 3.11 390400 3.11 up up correct
VISL.US Vislink Technologies Inc 20220318 0 1.07 1.09 1.01 1.05 481200 1.05 down up incorrect
VITL.US Vital Farms Inc 20220318 0 13.04 13.725 12.98 13.67 283933 13.67 up up correct
VIVE.US Viveve Medical Inc 20220318 0 1.01 1.05 0.91 1.05 185284 1.05 up up correct
VIVO.US Meridian Bioscience Inc 20220318 0 25.89 26.49 25.548 25.84 721986 25.84 down down correct
VJET.US voxeljet AG 20220318 0 4.81 4.93 4.34 4.34 18624 4.34 down down correct
VKTX.US Viking Therapeutics Inc 20220318 0 3.35 3.55 3.3 3.37 5801990 3.37 up up correct
VLATU.US Valor Latitude Acquisition Corp 20220318 0 9.8 9.8 9.8 9.8 0 9.8
VLCN.US Volcon Inc. Common stock 20220318 0 2.89 3.1 2.67 2.68 668100 2.68 down down correct
VLDR.US Velodyne Lidar Inc 20220318 0 2.52 2.61 2.44 2.44 6956505 2.44 down down correct
VLDRW.US Velodyne Lidar Inc 20220318 0 1.14 1.19 1.075 1.15 26914 1.15 up up correct
VLGEA.US Village Super Market Inc 20220318 0 24.2 24.4 23.96 24.3 48564 24.3 up up correct
VLN.US WT 20220318 0 0.56 0.7399 0.56 0.6725 642260 0.6725 up up correct
VLON.US Vallon Pharmaceuticals Inc 20220318 0 7.04 7.7 6.87 7.44 349900 7.44 up up correct
VLY.US Valley National Bancorp 20220318 0 13.21 13.73 13.21 13.51 8215764 13.51 up up correct
VLYPO.US Valley National Bancorp 20220318 0 24.28 24.7488 24.28 24.57 7680 24.57 up up correct
VLYPP.US Valley National Bancorp 20220318 0 26.0492 26.42 25.54 26.41 7332 26.41 up up correct
VMAR.US Vision Marine Technologies Inc 20220318 0 6.8 6.81 6.49 6.67 45642 6.67 down down correct
VMD.US Viemed Healthcare Inc 20220318 0 4.91 5.17 4.85 5.16 228016 5.16 up up correct
VMEO.US Vimeo Inc 20220318 0 12.28 12.924 12.19 12.77 1394309 12.77 up up correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220318 0 10.06 10.06 10.06 10.06 0 10.06
VNDA.US Vanda Pharmaceuticals Inc 20220318 0 11.71 12.05 11.685 12.03 836988 12.03 up up correct
VNET.US 21Vianet Group Inc 20220318 0 6.49 7.09 6.36 6.48 5902335 6.48 down down correct
VNO.US PO 20220318 0 20.15 20.38 20.15 20.37 24519 20.37 up up correct
VNOM.US Viper Energy Partners LP 20220318 0 29.7 29.8299 29.29 29.56 416357 29.56 down up incorrect
VOD.US Vodafone Group Plc 20220318 0 16.88 17.14 16.79 17.05 7440700 17.05 up up correct
VOR.US Vor Biopharma Inc 20220318 0 8.45 8.955 8.06 8.4 277700 8.4 down up incorrect
VOXX.US VOXX International Corporation 20220318 0 11.04 11.235 10.87 11.03 115806 11.03 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20220318 0 9.74 9.75 9.74 9.75 325500 9.75 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20220318 0 9.767 9.767 9.767 9.767 0 9.767
VPCBW.US VPC Impact Acquisition Holdings II 20220318 0 0.2 0.2001 0.19 0.1999 106409 0.1999 down down correct
VQS.US Viq Solutions Inc 20220318 0 1.83 1.88 1.83 1.87 5700 1.87 up up correct
VRA.US Vera Bradley Inc 20220318 0 8.07 8.31 7.91 8.27 468337 8.27 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20220318 0 5.72 6.655 5.65 6.11 318411 6.11 up up correct
VRAY.US ViewRay Inc 20220318 0 4.04 4.23 4.02 4.1 3990703 4.1 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20220318 0 8.37 8.705 8.37 8.61 83065 8.61 up up correct
VRDN.US Viridian Therapeutics Inc 20220318 0 19.98 20.19 19.85 20 80996 20 up down incorrect
VREX.US Varex Imaging Corporation 20220318 0 23.41 23.63 22.69 23.02 567048 23.02 down down correct
VRM.US Vroom Inc 20220318 0 2.63 2.99 2.605 2.88 22113147 2.88 up down incorrect
VRME.US VerifyMe Inc 20220318 0 3.09 3.14 3.055 3.14 33614 3.14 up up correct
VRNA.US Verona Pharma plc 20220318 0 4.97 5.17 4.93 5.1 22729 5.1 up up correct
VRNS.US Varonis Systems Inc 20220318 0 41.39 44.04 41.23 44 1939333 44 up up correct
VRNT.US Verint Systems Inc 20220318 0 50.47 51.1 50.31 51.01 808800 51.01 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20220318 0 2.03 2.239 1.99 2.15 211900 2.15 up up correct
VRRM.US Verra Mobility Corporation 20220318 0 16.6 16.97 16.31 16.93 1540743 16.93 up up correct
VRSK.US Verisk Analytics Inc 20220318 0 201.75 208.72 201.17 208.24 1902900 208.24 up up correct
VRSN.US VeriSign Inc 20220318 0 212.46 222.1 212.1 220.75 2181000 220.75 up up correct
VRTS.US Virtus Investment Partners Inc 20220318 0 236.14 238.95 232.17 238.51 102000 238.51 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220318 0 250.13 250.13 246.22 249.08 2225300 249.08 down down correct
VS.US Versus Systems Inc 20220318 0 1.3 1.37 1.24 1.32 51900 1.32 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20220318 0 10.11 10.11 10.11 10.11 0 10.11
VSAT.US Viasat Inc 20220318 0 49.59 50.03 48.84 48.91 801900 48.91 down down correct
VSEC.US VSE Corporation 20220318 0 45.62 46.46 44.39 46.45 71970 46.45 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20220318 0 6.4 6.4 6.4 6.4 0 6.4
VSLCX.US Invesco Senior Loan Fund Class C 20220318 0 6.42 6.42 6.42 6.42 0 6.42
VSLYX.US If Inv Snr Fnd Y 20220318 0 6.4 6.4 6.4 6.4 0 6.4
VSSYW.US Versus Systems Inc 20220318 0 0.46 0.46 0.46 0.46 0 0.46
VSTA.US Vasta Platform Limited 20220318 0 5.8 6 5.58 5.65 87503 5.65 down down correct
VSTM.US Verastem Inc 20220318 0 1.33 1.39 1.26 1.33 13093700 1.33
VTAQ.US Ventoux CCM Acquisition Corp 20220318 0 10.1 10.11 10.1 10.108 67100 10.108 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20220318 0 0.15 0.1569 0.1421 0.1421 7108 0.1421 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20220318 0 10.725 10.725 10.725 10.725 700 10.725
VTAQW.US Ventoux CCM Acquisition Corp 20220318 0 0.1818 0.2399 0.1818 0.2248 4051 0.2248 up up correct
VTGN.US VistaGen Therapeutics Inc 20220318 0 1.25 1.3399 1.21 1.23 10562054 1.23 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20220318 0 9.76 9.76 9.76 9.76 700 9.76
VTIQU.US VectoIQ Acquisition II Corp 20220318 0 9.8 9.8 9.8 9.8 0 9.8
VTIQW.US VectoIQ Acquisition Corp. II 20220318 0 0.3106 0.3306 0.3006 0.3011 295403 0.3011 down up incorrect
VTNR.US Vertex Energy Inc 20220318 0 8.75 8.94 8.19 8.64 4198400 8.64 down down correct
VTRS.US Viatris Inc 20220318 0 10.51 10.69 10.5 10.66 28822452 10.66 up up correct
VTRU.US Vitru Limited 20220318 0 15.088 15.41 15.06 15.3 49934 15.3 up up correct
VTSI.US VirTra Inc 20220318 0 5.7 5.7 5.3201 5.68 117625 5.68 down down correct
VTVT.US vTv Therapeutics Inc 20220318 0 0.65 0.673 0.64 0.6716 102941 0.6716 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20220318 0 11 11.255 10.52 10.64 128600 10.64 down down correct
VUZI.US Vuzix Corporation 20220318 0 6.52 7.02 6.52 6.97 1624976 6.97 up up correct
VVOS.US Vivos Therapeutics Inc 20220318 0 2.75 2.7799 2.65 2.75 85639 2.75
VVPR.US VivoPower International PLC 20220318 0 1.88 2 1.87 1.94 79146 1.94 up up correct
VWE.US Vintage Wine Estates Inc 20220318 0 8.75 8.86 8.74 8.8 112986 8.8 up up correct
VWTR.US Vidler Water Resources Inc 20220318 0 12.22 12.37 11.98 12.3 39081 12.3 up up correct
VXRT.US Vaxart Inc 20220318 0 5 5.43 4.97 5.26 4274600 5.26 up up correct
VYGR.US Voyager Therapeutics Inc 20220318 0 7.05 7.88 7.01 7.79 605952 7.79 up up correct
VYNE.US VYNE Therapeutics Inc 20220318 0 0.6199 0.7499 0.61 0.7067 1656189 0.7067 up up correct
VYNT.US Vyant Bio Inc 20220318 0 1.05 1.1 1.03 1.08 40400 1.08 up down incorrect
WABC.US Westamerica Bancorporation 20220318 0 62.1 62.1 60.23 60.6 187100 60.6 down up incorrect
WAFD.US Washington Federal Inc 20220318 0 34.6 34.6 33.7 34.35 583100 34.35 down down correct
WAFDP.US Washington Federal Inc 20220318 0 21.66 21.958 21.66 21.93 12300 21.93 up up correct
WAFU.US Wah Fu Education Group Limited 20220318 0 3.32 3.35 3.06 3.14 296500 3.14 down down correct
WAL.US PA 20220318 0 24.1 24.3399 23.9927 24.23 12373 24.23 up up correct
WALD.US Waldencast Acquisition Corp 20220318 0 10.37 10.37 9.87 9.88 89000 9.88 down down correct
WALDU.US Waldencast Acquisition Corp 20220318 0 10.29 10.29 10.29 10.29 500 10.29
WALDW.US Waldencast Acquisition Corp 20220318 0 1.04 1.04 1.04 1.04 0 1.04
WASH.US Washington Trust Bancorp Inc 20220318 0 53.56 54.16 52.73 53.51 186108 53.51 down up incorrect
WATT.US Energous Corporation 20220318 0 1.11 1.24 1.11 1.14 1059663 1.14 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220318 0 4.85 5.07 4.7 4.9 67488 4.9 up up correct
WB.US Weibo Corporation 20220318 0 24.32 27.83 24.32 26.91 2674739 26.91 up up correct
WBA.US Walgreens Boots Alliance Inc 20220318 0 47.35 47.45 46.48 47.36 11369543 47.36 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20220318 0 38.85 40.98 38.85 40.79 367815 40.79 up up correct
WDAY.US Workday Inc 20220318 0 234.39 245.15 232.56 243.6 2749800 243.6 up up correct
WDC.US Western Digital Corporation 20220318 0 48.31 49.36 48.09 49.3 4232800 49.3 up down incorrect
WDFC.US WD 20220318 0 187.29 189.55 185.47 189 121400 189 up down incorrect
WE.US WT 20220318 0 1.43 1.54 1.41 1.49 12316 1.49 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220318 0 12.86 12.86 12.86 12.86 0 12.86
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220318 0 13.66 13.66 13.66 13.66 0 13.66
WEJO.US Wejo Group Limited Common Shares 20220318 0 3.77 4.095 3.71 3.93 2063400 3.93 up up correct
WEJOW.US Wejo Group Limited Warrant 20220318 0 0.56 0.56 0.53 0.53 1076 0.53 down down correct
WEN.US The Wendy's Company 20220318 0 21.66 22.33 21.51 22.26 4677400 22.26 up up correct
WERN.US Werner Enterprises Inc 20220318 0 43.25 43.86 42.42 43.57 1546210 43.57 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20220318 0 13.53 13.53 13.53 13.53 0 13.53
WETF.US WisdomTree Investments Inc 20220318 0 5.49 5.54 5.44 5.52 1300000 5.52 up up correct
WEYS.US Weyco Group Inc 20220318 0 23.97 23.98 23.78 23.95 10900 23.95 down down correct
WFC.US PD 20220318 0 20.03 20.32 19.9527 20.32 77705 20.32 up up correct
WFCF.US Where Food Comes From Inc 20220318 0 11.7 11.9 11.6 11.9 10577 11.9 up down incorrect
WFCPX.US Wells Fargo & Co Non 20220318 0 18.8 18.8 18.8 18.8 0 18.8
WFRD.US Weatherford International plc Ordinary Shares 20220318 0 30.15 31.535 29.57 31.22 648487 31.22 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220318 0 22.711 23.0271 22.711 23.0271 852 23.0271 up up correct
WHF.US WhiteHorse Finance Inc 20220318 0 15 15.24 14.99 15.21 171700 15.21 up up correct
WHLM.US Wilhelmina International Inc 20220318 0 4.25 4.44 4.17 4.17 10600 4.17 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20220318 0 1.99 2 1.98 2 9691 2 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220318 0 14.15 14.18 13.73 14.18 2123 14.18 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220318 0 6.49 6.52 6.13 6.215 13583 6.215 down down correct
WILC.US G. Willi 20220318 0 18.79 18.79 18.53 18.6 900 18.6 down down correct
WIMI.US WiMi Hologram Cloud Inc 20220318 0 2.21 2.48 2.185 2.47 1173099 2.47 up up correct
WINA.US Winmark Corporation 20220318 0 231 236.2916 231 232.19 15338 232.19 up up correct
WING.US Wingstop Inc 20220318 0 116.85 121.425 112.73 121.05 1288354 121.05 up down incorrect
WINT.US Windtree Therapeutics Inc 20220318 0 1.03 1.065 1.03 1.06 103880 1.06 up down incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20220318 0 9.9 9.9 9.9 9.9 4800 9.9
WINVR.US WinVest Acquisition Corp. Right 20220318 0 0.12 0.12 0.0996 0.12 312 0.12
WINVU.US WinVest Acquisition Corp Unit 20220318 0 10.05 10.05 10.05 10.05 0 10.05
WINVW.US WinVest Acquisition Corp. Warrant 20220318 0 0.1175 0.1175 0.1175 0.1175 411 0.1175
WIRE.US Encore Wire Corporation 20220318 0 129.32 135.85 127.96 135.48 460900 135.48 up down incorrect
WISA.US Summit Wireless Technologies Inc 20220318 0 1.18 1.22 1.1701 1.18 56017 1.18
WISH.US ContextLogic Inc 20220318 0 2.06 2.27 2.03 2.18 30273052 2.18 up up correct
WIX.US Wix.com Ltd 20220318 0 86.02 90.77 85.91 88.73 2654200 88.73 up up correct
WKEY.US WISeKey International Holding AG 20220318 0 2.65 2.85 2.65 2.8 171100 2.8 up up correct
WKHS.US Workhorse Group Inc 20220318 0 4.13 4.565 4.12 4.38 10559972 4.38 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20220318 0 14 14.81 13.8 14.55 155420 14.55 up up correct
WKSP.US Worksport Ltd. Common Stock 20220318 0 2.38 2.39 2.14 2.17 146042 2.17 down down correct
WKSPW.US Worksport Ltd. Warrant 20220318 0 0.5725 0.5725 0.5725 0.5725 102 0.5725
WLDN.US Willdan Group Inc 20220318 0 29.25 31.05 29.25 30.72 259900 30.72 up up correct
WLFC.US Willis Lease Finance Corporation 20220318 0 33.11 34.64 32.9 34.28 44300 34.28 up up correct
WMG.US Warner Music Group Corp 20220318 0 35.8 37.34 35.59 37.21 1918625 37.21 up up correct
WMPN.US William Penn Bancorporation 20220318 0 12.66 12.78 12.6 12.78 17244 12.78 up up correct
WNEB.US Western New England Bancorp Inc 20220318 0 9.08 9.08 8.23 8.23 272618 8.23 down up incorrect
WNW.US Wunong Net Technology Company Limited 20220318 0 0.8902 1.04 0.8851 1 1289281 1 up up correct
WOOF.US Petco Health and Wellness Company Inc 20220318 0 19.53 19.85 19.36 19.59 2381900 19.59 up up correct
WORX.US SCWorx Corp 20220318 0 0.809 0.875 0.79 0.81 189600 0.81 up up correct
WPRT.US Westport Fuel Systems Inc 20220318 0 1.77 1.77 1.63 1.72 4208800 1.72 down down correct
WRAP.US Wrap Technologies Inc 20220318 0 2.19 2.53 2.15 2.51 291166 2.51 up up correct
WRLD.US World Acceptance Corporation 20220318 0 186.22 190.55 185.12 190.44 31108 190.44 up up correct
WSBC.US WesBanco Inc 20220318 0 35.18 35.31 34.25 35.21 1083693 35.21 up up correct
WSBCP.US WesBanco Inc 20220318 0 27.34 27.34 26.7154 27 3317 27 down down correct
WSBF.US Waterstone Financial Inc 20220318 0 19.73 19.73 19.26 19.52 176800 19.52 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20220318 0 37.86 38.88 37.47 38.74 2158800 38.74 up up correct
WSFS.US WSFS Financial Corporation 20220318 0 50.86 50.86 49.43 50.13 707900 50.13 down down correct
WSTG.US Wayside Technology Group Inc 20220318 0 35.83 36.25 33.95 34.4 24736 34.4 down down correct
WTBA.US West Bancorporation Inc 20220318 0 28.53 28.595 28.22 28.43 48880 28.43 down down correct
WTER.US The Alkaline Water Company Inc 20220318 0 0.87 0.956 0.87 0.955 792600 0.955 up down incorrect
WTFC.US Wintrust Financial Corporation 20220318 0 94.12 95.33 92.56 94.51 753700 94.51 up down incorrect
WTFCM.US Wintrust Financial Corporation 20220318 0 25.8961 26.6438 25.8961 26.3887 4175 26.3887 up up correct
WTFCP.US Wintrust Financial Corporation 20220318 0 27.02 27.21 26.9492 27.12 12494 27.12 up up correct
WTRH.US Waitr Holdings Inc 20220318 0 0.3947 0.4567 0.3893 0.4261 3486108 0.4261 up up correct
WTW.US Weight Watchers International Inc 20220318 0 232.95 236.22 229.39 236 1497400 236 up up correct
WVE.US Wave Life Sciences Ltd 20220318 0 2.53 2.595 2.37 2.45 276303 2.45 down up incorrect
WVFC.US WVS Financial Corp 20220318 0 15.05 15.05 15.05 15.05 800 15.05
WVVI.US Willamette Valley Vineyards Inc 20220318 0 10.1 10.29 10 10.27 6922 10.27 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20220318 0 5.1505 5.2 5.1505 5.1505 1175 5.1505
WW.US WW International Inc 20220318 0 10.17 10.49 9.98 10.35 1587085 10.35 up down incorrect
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220318 0 9.97 10.03 9.96 9.99 10890 9.99 up up correct
WWD.US Woodward Inc 20220318 0 124.16 125.88 123.29 123.42 2605800 123.42 down down correct
WYNN.US Wynn Resorts Limited 20220318 0 75.63 79.71 75.31 79.65 3715557 79.65 up up correct
XAIR.US Beyond Air Inc 20220318 0 6.86 7.1 6.72 6.77 352004 6.77 down down correct
XBIO.US Xenetic Biosciences Inc 20220318 0 1.01 1.02 0.96 1.02 122100 1.02 up up correct
XBIOW.US Xenetic Biosciences Inc 20220318 0 0.96 0.96 0.96 0.96 0 0.96
XBIT.US XBiotech Inc 20220318 0 9.42 9.79 9.42 9.58 104735 9.58 up up correct
XCAPX.US ACAP Strategic Fund 20220318 0 18.93 18.93 18.93 18.93 0 18.93
XCLIX.US XCLIX 20220318 0 9.89 9.89 9.89 9.89 0 9.89
XCUR.US Exicure Inc 20220318 0 0.2701 0.2969 0.2618 0.27 6773096 0.27 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20220318 0 14 14 14 14 0 14
XEL.US Xcel Energy Inc 20220318 0 69.7 69.7 68.31 68.79 5743500 68.79 down down correct
XELA.US Exela Technologies Inc 20220318 0 0.498 0.525 0.482 0.502 52230500 0.502 up up correct
XELB.US Xcel Brands Inc 20220318 0 1.29 1.442 1.28 1.44 183000 1.44 up up correct
XENE.US Xenon Pharmaceuticals Inc 20220318 0 30.5 32.97 30.241 32.65 540267 32.65 up down incorrect
XENT.US Intersect ENT Inc 20220318 0 27.62 27.79 27.62 27.75 209824 27.75 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20220318 0 2.89 2.95 2.77 2.77 2910805 2.77 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20220318 0 10.04 10.04 10.04 10.04 0 10.04
XFOR.US X4 Pharmaceuticals Inc 20220318 0 1.75 1.83 1.645 1.68 696000 1.68 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20220318 0 759.38 759.38 759.38 759.38 0 759.38
XGN.US Exagen Inc 20220318 0 8.49 9.01 8.395 8.86 37834 8.86 up up correct
XILSX.US Pioneer ILS Interval Fund 20220318 0 8.32 8.32 8.32 8.32 0 8.32
XLO.US Xilio Therapeutics Inc. Common Stock 20220318 0 7.54 7.81 7.24 7.69 50500 7.69 up up correct
XM.US Qualtrics International Inc 20220318 0 30 30.67 29.23 30.16 4224552 30.16 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20220318 0 38.43 42.026 37.77 39.72 2871434 39.72 up up correct
XNCR.US Xencor Inc 20220318 0 28.54 29.46 28.33 29.09 1010500 29.09 up up correct
XNET.US Xunlei Limited 20220318 0 1.6 1.83 1.545 1.63 759589 1.63 up up correct
XOMA.US XOMA Corporation 20220318 0 27.64 30.528 26.815 29.6 79380 29.6 up up correct
XOMAO.US XOMA Corporation 20220318 0 25.5 25.74 25.5 25.51 5100 25.51 up up correct
XOMAP.US XOMA Corporation 20220318 0 25.84 26.015 25.77 26.015 9345 26.015 up up correct
XOS.US Xos Inc 20220318 0 2.92 3.08 2.86 2.95 740313 2.95 up up correct
XOSWW.US Xos Equity Warrants 20220318 0 0.39 0.4292 0.3801 0.4011 26306 0.4011 up up correct
XP.US XP Inc 20220318 0 31.38 32.77 30.96 32.41 3985400 32.41 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220318 0 9.68 9.7 9.67 9.67 10199 9.67 down down correct
XPAXU.US XPAC Acquisition Corp. Unit 20220318 0 9.755 9.755 9.755 9.755 250090 9.755
XPAXW.US XPAC Acquisition Corp. Warrant 20220318 0 0.39 0.39 0.39 0.39 4 0.39
XPEL.US XPEL Inc 20220318 0 57.12 61.37 57.12 60.97 316449 60.97 up up correct
XPER.US Xperi Holding Corporation 20220318 0 17.23 17.83 17.07 17.74 1231662 17.74 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220318 0 6.4 6.4 6.4 6.4 0 6.4
XRAY.US DENTSPLY SIRONA Inc 20220318 0 48.42 48.86 47.9 48.66 6758565 48.66 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220318 0 1.158 1.35 1.15 1.27 14900 1.27 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20220318 0 19.31 20.12 19.26 20.11 5850600 20.11 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20220318 0 10.63 10.63 10.63 10.63 0 10.63
XSICX.US Voya Senior Income Fund Class 20220318 0 10.61 10.61 10.61 10.61 0 10.61
XSIIX.US ING Senior Incm Fd 20220318 0 10.58 10.58 10.58 10.58 0 10.58
XSIWX.US ING Senior Incm Fd 20220318 0 10.64 10.64 10.64 10.64 0 10.64
XSLCX.US Invesco Senior Loan Fund Class 20220318 0 6.4 6.4 6.4 6.4 0 6.4
XSPA.US XpresSpa Group Inc 20220318 0 1.42 1.61 1.42 1.49 7083900 1.49 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20220318 0 2.31 2.31 2.2 2.2 841 2.2 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20220318 0 2.23 2.36 2.17 2.35 2244819 2.35 up up correct
YELL.US Yellow Corporation 20220318 0 8.08 8.29 7.92 8.17 1681200 8.17 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20220318 0 2 2.04 1.5994 1.85 208210 1.85 down up incorrect
YI.US 111 Inc 20220318 0 2.46 3.49 2.26 3.23 2601092 3.23 up up correct
YJ.US Yunji Inc 20220318 0 1.2 1.3 1.16 1.3 598200 1.3 up up correct
YMAB.US Y 20220318 0 10.54 12.17 10.54 12.1 1678871 12.1 up down incorrect
YMTX.US Yumanity Therapeutics Inc 20220318 0 1 1.16 0.97 1.12 395192 1.12 up up correct
YNDX.US Yandex N.V 20220318 0 18.94 18.94 18.94 18.94 0 18.94
YORW.US The York Water Company 20220318 0 43.94 44.26 42.96 43.09 308950 43.09 down down correct
YQ.US 17 Education & Technology Group Inc 20220318 0 3.16 3.78 3 3.78 622238 3.78 up up correct
YTEN.US Yield10 Bioscience Inc 20220318 0 4.25 4.35 4.1 4.1 106417 4.1 down down correct
YTRA.US Yatra Online Inc 20220318 0 1.64 1.67 1.59 1.66 41253 1.66 up down incorrect
YVR.US Liquid Media Group Ltd 20220318 0 0.66 0.83 0.6401 0.72 780229 0.72 up up correct
YY.US JOYY Inc 20220318 0 37.34 42.8 37.2501 42.78 1638594 42.78 up up correct
Z.US Zillow Group Inc 20220318 0 52.89 55.2 52.4 54.99 4865300 54.99 up up correct
ZBRA.US Zebra Technologies Corporation 20220318 0 419.35 439.71 416.22 437.18 930700 437.18 up up correct
ZCMD.US Zhongchao Inc 20220318 0 1.23 1.35 1.1 1.302 154000 1.302 up up correct
ZD.US Ziff Davis Inc. 20220318 0 98.13 100.77 98.13 100.38 528069 100.38 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20220318 0 4.04 4.85 3.768 4.75 112000 4.75 up down incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20220318 0 2.32 2.5 2.311 2.49 253392 2.49 up up correct
ZEUS.US Olympic Steel Inc 20220318 0 33.95 34.96 32.42 34.82 392250 34.82 up up correct
ZG.US Zillow Group Inc 20220318 0 51.49 54.33 51.475 54.21 847576 54.21 up up correct
ZI.US ZoomInfo Technologies Inc 20220318 0 57.64 60.05 57.16 58.81 5580076 58.81 up up correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220318 0 9.98 9.98 9.98 9.98 0 9.98
ZION.US Zions Bancorporation National Association 20220318 0 68.17 68.31 65.71 67.85 4126321 67.85 down up incorrect
ZIONL.US ZIONL 20220318 0 26.88 27.2 26.76 27.11 3900 27.11 up up correct
ZIONO.US Zions Bancorporation National Association 20220318 0 25.52 25.74 25.5 25.6 8200 25.6 up up correct
ZIONP.US Zions Bancorporation National Association 20220318 0 21.13 21.4 21.13 21.32 1801 21.32 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20220318 0 3.64 3.82 3.5 3.5 79000 3.5 down down correct
ZKIN.US ZK International Group Co. Ltd 20220318 0 1.17 1.22 1.13 1.2 106600 1.2 up up correct
ZLAB.US Zai Lab Limited 20220318 0 35.13 40.12 35.04 38.73 1949195 38.73 up up correct
ZM.US Zoom Video Communications Inc 20220318 0 109.49 117.84 109.21 116.28 8518600 116.28 up up correct
ZNGA.US Zynga Inc 20220318 0 8.95 9.08 8.93 9.04 21142408 9.04 up up correct
ZNTE.US Zanite Acquisition Corp 20220318 0 10.24 10.25 10.24 10.24 67038 10.24
ZNTEU.US Zanite Acquisition Corp 20220318 0 10.75 10.75 10.75 10.75 100 10.75
ZNTEW.US Zanite Acquisition Corp 20220318 0 0.62 0.6401 0.6097 0.64 7411 0.64 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220318 0 48.04 50.7 48.04 50.3 1341700 50.3 up up correct
ZS.US Zscaler Inc 20220318 0 213.81 224.75 212.12 222.71 5404500 222.71 up down incorrect
ZSAN.US Zosano Pharma Corporation 20220318 0 0.183 0.19 0.175 0.1785 12271602 0.1785 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220318 0 9.67 9.67 9.67 9.67 57 9.67
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220318 0 9.94 9.94 9.94 9.94 0 9.94
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20220318 0 0.5462 0.5462 0.5462 0.5462 2 0.5462
ZUMZ.US Zumiez Inc 20220318 0 43.09 43.89 42.33 43.74 972200 43.74 up up correct
ZVO.US Zovio Inc 20220318 0 0.98 0.98 0.91 0.91 450000 0.91 down down correct
ZVZZT.US NASDAQ TEST STOCK 20220318 0 10.02 10.1 9.99 10.02 16248536 10.02
ZWRK.US Z 20220318 0 9.76 9.78 9.76 9.78 17873 9.78 up up correct
ZWRKU.US Z 20220318 0 9.87 9.87 9.87 9.87 300 9.87
ZWRKW.US Z 20220318 0 0.24 0.24 0.24 0.24 10001 0.24
ZY.US Zymergen Inc 20220318 0 3.68 3.73 3.4 3.43 1637900 3.43 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220318 0 2.05 2.13 2.01 2.02 577311 2.02 down down correct
ZYXI.US Zynex Inc 20220318 0 5.99 6.19 5.77 5.78 476600 5.78 down down correct

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