CollectAI

close-nasdaq_stocks

2022/05/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220510 0 6.99 6.99 6.99 6.99 0 6.99
AACG.US ATA Creativity Global 20220510 0 1.07 1.09 1.07 1.075 11276 1.075 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20220510 0 9.86 9.86 9.86 9.86 3 9.86
AACIW.US Armada Acquisition Corp. I Warrant 20220510 0 0.26 0.2698 0.26 0.26 14759 0.26
AADI.US Aadi Bioscience Inc 20220510 0 13.39 13.49 12.205 12.4 195240 12.4 down down correct
AAIDX.US AAIDX 20220510 0 21.49 21.49 21.49 21.49 0 21.49
AAL.US American Airlines Group Inc 20220510 0 16.81 16.85 16.185 16.57 35606066 16.57 down down correct
AAME.US Atlantic American Corporation 20220510 0 2.91 2.92 2.7819 2.91 3017 2.91
AAOI.US Applied Optoelectronics Inc 20220510 0 2.24 2.3262 2.14 2.28 248525 2.28 up up correct
AAON.US AAON Inc 20220510 0 54.7 54.83 51.13 53.17 521869 53.17 down up incorrect
AAPL.US Apple Inc 20220510 0 155.52 156.74 152.93 154.51 110763597 154.51 down down correct
AATC.US Image Sensing Systems Inc 20220510 0 6.2 6.22 5.95 6.01 10715 6.01 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220510 0 69.95 70.42 67.96 69.38 578850 69.38 down down correct
ABCB.US Ameris Bancorp 20220510 0 43.16 43.62 41.38 42.16 377025 42.16 down down correct
ABCL.US AbCellera Biologics Inc 20220510 0 6.48 6.95 6.1 6.64 3360498 6.64 up up correct
ABCM.US Abcam plc 20220510 0 13.18 13.5647 13.0906 13.44 174203 13.44 up up correct
ABEO.US Abeona Therapeutics Inc 20220510 0 0.1699 0.1699 0.1525 0.16 979971 0.16 down down correct
ABGI.US ABG Acquisition Corp. I 20220510 0 9.82 9.82 9.8 9.8 41598 9.8 down down correct
ABIO.US ARCA biopharma Inc 20220510 0 2.3 2.35 2.27 2.31 261088 2.31 up up correct
ABMD.US Abiomed Inc 20220510 0 242.98 244 227.52 237.63 448485 237.63 down down correct
ABNB.US Airbnb Inc 20220510 0 122.95 123.46 113.53 116.13 13601798 116.13 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220510 0 3.41 3.7201 3.41 3.59 207022 3.59 up down incorrect
ABR.US PF 20220510 0 23.19 23.44 22.33 22.33 21315 22.33 down down correct
ABSI.US Absci Corporation Common Stock 20220510 0 4.18 4.3 3.72 4 851450 4 down down correct
ABST.US Absolute Software Corporation 20220510 0 7.2 7.2 6.89 6.93 168629 6.93 down down correct
ABTX.US Allegiance Bancshares Inc 20220510 0 41.99 42.47 40.51 40.73 47345 40.73 down down correct
ABUS.US Arbutus Biopharma Corporation 20220510 0 2.34 2.36 1.93 1.98 3159828 1.98 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20220510 0 2.601 2.805 2.445 2.76 86416 2.76 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20220510 0 17.32 17.7 16.21 16.84 1802088 16.84 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20220510 0 9.79 9.79 9.79 9.79 20 9.79
ACAHU.US Atlantic Coastal Acquisition Corp 20220510 0 9.1 9.86 9.1 9.86 517 9.86 up up correct
ACAHW.US Atlantic Coastal Acquisition Corp 20220510 0 0.125 0.155 0.125 0.155 4213 0.155 up up correct
ACAQ.US UN 20220510 0 10.0723 10.0723 10.0723 10.0723 252 10.0723
ACB.US Aurora Cannabis Inc 20220510 0 2.64 2.66 2.3902 2.62 9248147 2.62 down down correct
ACBAW.US Ace Global Business Acquisition Limited 20220510 0 0.0589 0.059 0.0452 0.0452 5409 0.0452 down down correct
ACCD.US Accolade Inc 20220510 0 5.66 5.88 5.07 5.61 1804932 5.61 down down correct
ACER.US Acer Therapeutics Inc 20220510 0 1.89 1.94 1.8 1.915 149594 1.915 up up correct
ACET.US Adicet Bio Inc 20220510 0 12.78 13.28 12.1 12.18 352596 12.18 down down correct
ACEV.US ACE Convergence Acquisition Corp 20220510 0 9.93 9.96 9.93 9.94 31909 9.94 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20220510 0 10.01 10.14 9.96 10.14 56 10.14 up down incorrect
ACEVW.US ACE Convergence Acquisition Corp 20220510 0 0.4502 0.495 0.45 0.4503 9095 0.4503 up up correct
ACGL.US Arch Capital Group Ltd 20220510 0 45.41 46.09 45.23 45.79 2833198 45.79 up up correct
ACGLN.US Arch Capital Group Ltd 20220510 0 18.43 18.43 17.96 18.09 161741 18.09 down down correct
ACGLO.US Arch Capital Group Ltd 20220510 0 21.77 21.78 21.54 21.75 29694 21.75 down down correct
ACHC.US Acadia Healthcare Company Inc 20220510 0 66.81 67.485 64.69 66.94 750617 66.94 up up correct
ACHL.US Achilles Therapeutics plc 20220510 0 2.01 2.14 1.84 2.06 66552 2.06 up down incorrect
ACHV.US Achieve Life Sciences Inc 20220510 0 6.95 7.1 6.76 6.87 53753 6.87 down up incorrect
ACIU.US AC Immune SA 20220510 0 2.9 3 2.7 2.73 164259 2.73 down down correct
ACIW.US ACI Worldwide Inc 20220510 0 26.21 26.34 25.62 25.87 805821 25.87 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20220510 0 10.26 10.26 10.25 10.25 50341 10.25 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20220510 0 10.42 10.42 10.42 10.42 30 10.42
ACKIW.US Ackrell SPAC Partners I Co 20220510 0 0.35 0.35 0.34 0.34 300 0.34 down down correct
ACLS.US Axcelis Technologies Inc 20220510 0 56.6 57.08 53.41 55.46 412757 55.46 down down correct
ACMR.US ACM Research Inc 20220510 0 13.25 13.76 12.14 12.39 889983 12.39 down down correct
ACNB.US ACNB Corporation 20220510 0 33.858 33.9106 32.57 32.87 36212 32.87 down down correct
ACOR.US Acorda Therapeutics Inc 20220510 0 0.8315 0.898 0.8 0.8191 77000 0.8191 down down correct
ACQR.US Independence Holdings Corp 20220510 0 9.79 9.79 9.77 9.77 35903 9.77 down down correct
ACQRU.US Independence Holdings Corp 20220510 0 9.82 9.8283 9.82 9.8283 5315 9.8283 up down incorrect
ACQRW.US Independence Holdings Corp 20220510 0 0.359 0.359 0.359 0.359 1 0.359
ACRS.US Aclaris Therapeutics Inc 20220510 0 11.62 11.85 10.92 11.12 473894 11.12 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20220510 0 0.231 0.2417 0.2 0.208 1369453 0.208 down down correct
ACST.US Acasti Pharma Inc 20220510 0 0.95 0.977 0.9 0.9398 79433 0.9398 down down correct
ACT.US Enact Holdings Inc. Common Stock 20220510 0 22.74 23.02 21.63 22.22 208906 22.22 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20220510 0 9.93 9.93 9.88 9.89 417994 9.89 down down correct
ACTDW.US ArcLight Clean Transition Corp. II 20220510 0 1.56 1.76 1.56 1.7599 899 1.7599 up up correct
ACTG.US Acacia Research Corporation 20220510 0 4.64 4.925 4.56 4.67 654644 4.67 up up correct
ACVA.US ACV Auctions Inc 20220510 0 10.22 10.53 8.55 8.88 2033265 8.88 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220510 0 3.475 3.49 3.1 3.45 46455 3.45 down up incorrect
ADAG.US Adagene Inc 20220510 0 2.98 3.3501 2.97 3.03 12041 3.03 up up correct
ADAP.US Adaptimmune Therapeutics plc 20220510 0 1.56 1.64 1.48 1.56 543702 1.56
ADBE.US Adobe Inc 20220510 0 385.72 400.83 374.78 393.03 5118277 393.03 up up correct
ADC.US PA 20220510 0 18.002 18.39 18.002 18.14 28037 18.14 up down incorrect
ADER.US 26 Capital Acquisition Corp 20220510 0 9.8701 9.9 9.8701 9.89 5639 9.89 up up correct
ADERW.US 26 Capital Acquisition Corp 20220510 0 0.5399 0.5399 0.5399 0.5399 256 0.5399
ADES.US Advanced Emissions Solutions Inc 20220510 0 5.6 5.65 5.01 5.18 243159 5.18 down down correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220510 0 2.78 2.92 2.7 2.8 722683 2.8 up up correct
ADI.US Analog Devices Inc 20220510 0 155.94 158.515 152.65 155.22 2852134 155.22 down down correct
ADIL.US Adial Pharmaceuticals Inc 20220510 0 1.3025 1.33 1.18 1.19 120396 1.19 down up incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20220510 0 0.32 0.4076 0.32 0.4076 2320 0.4076 up up correct
ADMA.US ADMA Biologics Inc 20220510 0 1.6 1.65 1.57 1.61 2600877 1.61 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20220510 0 0.3771 0.3916 0.36 0.3746 560966 0.3746 down up incorrect
ADN.US Advent Technologies Holdings Inc 20220510 0 1.91 1.91 1.6901 1.84 767004 1.84 down down correct
ADNWW.US Advent Technologies Holdings Inc 20220510 0 0.2907 0.3126 0.2907 0.2924 51832 0.2924 up down incorrect
ADOC.US Edoc Acquisition Corp 20220510 0 10.2602 10.2602 10.2602 10.2602 101 10.2602
ADOCR.US Edoc Acquisition Corp 20220510 0 0.19 0.3694 0.1812 0.27 11061 0.27 up down incorrect
ADOCW.US Edoc Acquisition Corp 20220510 0 0.0371 0.0371 0.0371 0.0371 98 0.0371
ADP.US Automatic Data Processing Inc 20220510 0 212.67 214.868 209.345 212.34 2410477 212.34 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20220510 0 7.5 7.94 6.79 7.23 2420131 7.23 down up incorrect
ADSK.US Autodesk Inc 20220510 0 193.3 194.32 181.17 186.41 2756998 186.41 down up incorrect
ADTN.US ADTRAN Inc 20220510 0 17.65 17.94 17.08 17.61 608529 17.61 down down correct
ADTX.US Aditxt Inc 20220510 0 0.3426 0.3426 0.31 0.3156 232439 0.3156 down down correct
ADUS.US Addus HomeCare Corporation 20220510 0 79.5 80.83 77.68 80.75 69359 80.75 up up correct
ADV.US Advantage Solutions Inc 20220510 0 4.94 4.94 4.59 4.78 358591 4.78 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20220510 0 1.02 1.09 1.01 1.07 1130643 1.07 up up correct
ADVWW.US Advantage Solutions Inc 20220510 0 0.6501 0.6502 0.65 0.65 2285 0.65 down down correct
ADXN.US Addex Therapeutics Ltd 20220510 0 3.99 4 3.82 3.92 5905 3.92 down down correct
ADXS.US Advaxis Inc 20220510 0 0.0699 0.0767 0.0632 0.067 330620 0.067 down down correct
AEAC.US Authentic Equity Acquisition Corp 20220510 0 9.8301 9.85 9.8301 9.8301 1101 9.8301
AEACU.US Authentic Equity Acquisition Corp 20220510 0 9.9 9.9124 9.9 9.9 1900 9.9
AEACW.US Authentic Equity Acquisition Corp 20220510 0 0.15 0.1734 0.15 0.15 62929 0.15
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220510 0 0.23 0.24 0.23 0.24 1000 0.24 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20220510 0 0.9765 0.99 0.8811 0.92 25795 0.92 down down correct
AEHR.US Aehr Test Systems 20220510 0 7.34 7.5106 6.91 7.3 430104 7.3 down up incorrect
AEI.US Alset EHome International Inc 20220510 0 0.33 0.345 0.3151 0.3332 1561027 0.3332 up up correct
AEIS.US Advanced Energy Industries Inc 20220510 0 76.37 76.46 72.29 75.77 252754 75.77 down down correct
AEL.US PB 20220510 0 25.65 26.28 25.622 25.7 29303 25.7 up up correct
AEMD.US Aethlon Medical Inc 20220510 0 0.9502 0.98 0.8843 0.98 69934 0.98 up up correct
AEP.US American Electric Power Company Inc 20220510 0 100.26 101.59 97.96 99.08 2970200 99.08 down down correct
AEPPZ.US American Electric Power Company Inc 20220510 0 56.49 56.7921 55.63 55.8 10300 55.8 down down correct
AERC.US AeroClean Technologies Inc. Common Stock 20220510 0 2.4361 2.55 2.2802 2.34 48200 2.34 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20220510 0 5.97 6.12 5.72 6.02 677482 6.02 up up correct
AESE.US Allied Esports Entertainment Inc 20220510 0 1.41 1.429 1.36 1.41 109782 1.41
AEY.US ADDvantage Technologies Group Inc 20220510 0 1.07 1.1 1.05 1.0501 8742 1.0501 down down correct
AEYE.US AudioEye Inc 20220510 0 3.93 4.1444 3.69 3.86 30220 3.86 down down correct
AEZS.US Aeterna Zentaris Inc 20220510 0 0.271 0.2773 0.2156 0.226 1639535 0.226 down down correct
AFAQ.US AF Acquisition Corp 20220510 0 9.8 9.8 9.8 9.8 103 9.8
AFAQU.US AF Acquisition Corp 20220510 0 9.82 9.8366 9.82 9.82 300 9.82
AFAQW.US AF Acquisition Corp 20220510 0 0.194 0.2002 0.1728 0.1892 19154 0.1892 down down correct
AFBI.US Affinity Bancshares Inc 20220510 0 14.68 14.79 14.68 14.79 3369 14.79 up up correct
AFCG.US AFC Gamma Inc 20220510 0 15.65 15.99 14.9 15.22 324212 15.22 down down correct
AFIB.US Acutus Medical Inc 20220510 0 0.95 1.02 0.9436 0.9848 365178 0.9848 up down incorrect
AFMD.US Affimed N.V 20220510 0 3.16 3.335 3.105 3.24 1729206 3.24 up up correct
AFRM.US Affirm Holdings Inc 20220510 0 18.82 20.6449 16.555 18.19 27564998 18.19 down down correct
AFYA.US Afya Limited 20220510 0 12.35 12.35 11.5 12.03 213026 12.03 down down correct
AGBA.US AGBA Acquisition Limited 20220510 0 11.33 11.33 11.31 11.33 192 11.33
AGBAR.US AGBA Acquisition Limited 20220510 0 0.155 0.1799 0.142 0.17 61075 0.17 up down incorrect
AGBAW.US AGBA Acquisition Limited 20220510 0 0.0593 0.0594 0.0593 0.0594 598 0.0594 up up correct
AGEN.US Agenus Inc 20220510 0 1.73 1.77 1.58 1.66 6206062 1.66 down down correct
AGFS.US AgroFresh Solutions Inc 20220510 0 1.7 1.8369 1.65 1.72 67483 1.72 up up correct
AGFY.US Agrify Corporation 20220510 0 2.81 2.89 2.41 2.44 544454 2.44 down down correct
AGGR.US Agile Growth Corp 20220510 0 9.77 9.8 9.74 9.77 67251 9.77
AGGRU.US Agile Growth Corp 20220510 0 9.86 9.86 9.86 9.86 112 9.86
AGGRW.US Agile Growth Corp 20220510 0 0.185 0.185 0.185 0.185 100 0.185
AGIL.US AgileThought Inc 20220510 0 4.45 4.47 4.2 4.27 45452 4.27 down down correct
AGILW.US AgileThought Inc 20220510 0 0.45 0.45 0.42 0.4251 3639 0.4251 down down correct
AGIO.US Agios Pharmaceuticals Inc 20220510 0 21.61 22.66 20.46 21.79 734122 21.79 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20220510 0 1.39 1.55 1.38 1.47 305362 1.47 up down incorrect
AGMH.US AGM Group Holdings Inc 20220510 0 1.775 1.775 1.62 1.63 31840 1.63 down down correct
AGNC.US AGNC Investment Corp 20220510 0 12.38 12.65 12.115 12.23 21928922 12.23 down down correct
AGNCM.US AGNC Investment Corp 20220510 0 22.7 22.91 22.5 22.5 13789 22.5 down up incorrect
AGNCN.US AGNC Investment Corp 20220510 0 23.8 24.06 23.8 23.88 18563 23.88 up up correct
AGNCO.US AGNC Investment Corp 20220510 0 23.33 23.3526 23 23 17803 23 down down correct
AGNCP.US AGNC Investment Corp. 20220510 0 22.15 22.37 22.01 22.01 36273 22.01 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20220510 0 1.48 1.6038 1.4301 1.51 280660 1.51 up up correct
AGRX.US Agile Therapeutics Inc 20220510 0 1.8 1.83 1.6705 1.79 173706 1.79 down down correct
AGTC.US Applied Genetic Technologies Corporation 20220510 0 0.76 0.8 0.7 0.7156 557350 0.7156 down down correct
AGYS.US Agilysys Inc 20220510 0 34.12 34.23 32.37 33.56 60218 33.56 down down correct
AHCO.US AdaptHealth Corp 20220510 0 11.94 15.47 11.94 14.86 4630724 14.86 up up correct
AHPI.US Allied Healthcare Products Inc 20220510 0 2.11 2.225 2.08 2.08 40054 2.08 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20220510 0 1.37 1.5 1.32 1.5 8927 1.5 up up correct
AIHS.US Senmiao Technology Limited 20220510 0 1.01 1.04 0.991 1 24051 1 down down correct
AIKI.US AIkido Pharma Inc 20220510 0 0.344 0.3696 0.3334 0.347 1860673 0.347 up up correct
AIMC.US Altra Industrial Motion Corp 20220510 0 38.25 38.47 36.02 37.41 332547 37.41 down down correct
AINV.US Apollo Investment Corporation 20220510 0 11.94 12.27 11.85 12.06 273135 12.06 up up correct
AIP.US Arteris Inc. Common Stock 20220510 0 9.18 9.94 8.25 8.62 171270 8.62 down down correct
AIRG.US Airgain Inc 20220510 0 9.08 9.3 8.8174 9.2 54555 9.2 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20220510 0 9.16 9.18 8.165 8.51 257849 8.51 down down correct
AIRT.US Air T Inc 20220510 0 14.71 16.1 14.5 15.65 8390 15.65 up up correct
AIRTP.US Air T Inc 20220510 0 23.25 23.25 22.91 23.2499 1912 23.2499 down down correct
AKAM.US Akamai Technologies Inc 20220510 0 96.28 98.665 95 97.23 2166093 97.23 up up correct
AKBA.US Akebia Therapeutics Inc 20220510 0 0.3801 0.4487 0.3801 0.4279 17364402 0.4279 up up correct
AKIC.US Sports Ventures Acquisition Corp 20220510 0 9.86 9.93 9.86 9.86 54207 9.86
AKICU.US Sports Ventures Acquisition Corp 20220510 0 10.05 10.12 10.05 10.05 566 10.05
AKICW.US Sports Ventures Acquisition Corp 20220510 0 1.1117 1.1117 0.8 0.828 5430 0.828 down down correct
AKRO.US Akero Therapeutics Inc 20220510 0 10.55 10.99 9.98 10 399452 10 down down correct
AKTS.US Akoustis Technologies Inc 20220510 0 4 4.08 3.65 3.82 745098 3.82 down down correct
AKTX.US Akari Therapeutics Plc 20220510 0 1.14 1.205 1.095 1.19 59418 1.19 up up correct
AKU.US Akumin Inc 20220510 0 0.92 0.94 0.891 0.93 33743 0.93 up up correct
AKUS.US Akouos Inc 20220510 0 2.81 3.18 2.79 3.15 157886 3.15 up down incorrect
AKYA.US Akoya Biosciences Inc 20220510 0 8.73 9.8 8.02 9.69 103925 9.69 up up correct
ALBO.US Albireo Pharma Inc 20220510 0 29.6 31.015 29.525 30.05 288941 30.05 up up correct
ALCO.US Alico Inc 20220510 0 39.19 40.48 38.6 39.92 79841 39.92 up up correct
ALDX.US Aldeyra Therapeutics Inc 20220510 0 2.55 2.805 2.55 2.63 1254086 2.63 up down incorrect
ALEC.US Alector Inc 20220510 0 8.31 8.41 7.89 8.16 1078620 8.16 down down correct
ALF.US Alfi Inc 20220510 0 1.34 1.4 1.25 1.28 99536 1.28 down down correct
ALFIW.US Alfi Inc 20220510 0 0.4888 0.4888 0.4594 0.4594 1823 0.4594 down down correct
ALGM.US Allegro MicroSystems Inc 20220510 0 24.2 24.44 21.91 22.91 1333909 22.91 down down correct
ALGN.US Align Technology Inc 20220510 0 273.5 279.145 254.69 258.13 2086005 258.13 down down correct
ALGS.US Aligos Therapeutics Inc 20220510 0 1.1 1.31 1.1 1.16 881289 1.16 up up correct
ALGT.US Allegiant Travel Company 20220510 0 144.5 146.213 139.56 141.92 192013 141.92 down down correct
ALHC.US Alignment Healthcare Inc 20220510 0 9.74 10.2 8.255 8.45 730171 8.45 down down correct
ALIM.US Alimera Sciences Inc 20220510 0 5 5 4.1622 4.41 40765 4.41 down down correct
ALJJ.US ALJ Regional Holdings Inc 20220510 0 2.33 2.385 2.33 2.35 155602 2.35 up up correct
ALKS.US Alkermes plc 20220510 0 27.24 27.82 26.54 26.95 2534580 26.95 down up incorrect
ALKT.US Alkami Technology Inc 20220510 0 10.82 10.9 9.24 10.25 640045 10.25 down up incorrect
ALLK.US Allakos Inc 20220510 0 3.37 3.475 3.115 3.22 1164495 3.22 down up incorrect
ALLO.US Allogene Therapeutics Inc 20220510 0 7.74 7.84 7.04 7.67 2364815 7.67 down up incorrect
ALLT.US Allot Ltd 20220510 0 5.14 5.18 4.86 4.96 228279 4.96 down down correct
ALNA.US Allena Pharmaceuticals Inc 20220510 0 0.1179 0.1179 0.0857 0.0857 4596124 0.0857 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20220510 0 126.21 131.06 124.36 128.18 995295 128.18 up down incorrect
ALOT.US AstroNova Inc 20220510 0 13.1 13.58 12.61 12.7146 9128 12.7146 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220510 0 9.71 9.71 9.71 9.71 268 9.71
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20220510 0 0.61 0.61 0.4604 0.4607 16869 0.4607 down down correct
ALPN.US Alpine Immune Sciences Inc 20220510 0 8.38 8.825 7.93 8.21 92261 8.21 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220510 0 0.8201 0.8201 0.7225 0.746 664257 0.746 down down correct
ALRM.US Alarm.com Holdings Inc 20220510 0 57.34 59.15 55.46 57.79 425953 57.79 up up correct
ALRN.US Aileron Therapeutics Inc 20220510 0 0.39 0.3949 0.37 0.3768 728823 0.3768 down down correct
ALRS.US Alerus Financial Corporation 20220510 0 26.16 26.67 25.28 25.92 64892 25.92 down down correct
ALT.US Altimmune Inc 20220510 0 4.27 4.4674 4.206 4.27 572306 4.27
ALTO.US Alto Ingredients Inc 20220510 0 4.1 5.1 4.1 4.84 3847839 4.84 up up correct
ALTR.US Altair Engineering Inc 20220510 0 50.73 54.71 48.79 51.17 377653 51.17 up up correct
ALTU.US Altitude Acquisition Corp 20220510 0 9.97 9.98 9.96 9.96 452724 9.96 down down correct
ALTUU.US Altitude Acquisition Corp 20220510 0 10.0341 10.0341 9.97 9.97 200 9.97 down down correct
ALTUW.US Altitude Acquisition Corp 20220510 0 0.14 0.1472 0.11 0.145 149351 0.145 up up correct
ALVR.US AlloVir Inc 20220510 0 4.19 4.205 3.59 3.77 727790 3.77 down down correct
ALXO.US ALX Oncology Holdings Inc 20220510 0 11.75 11.75 9.25 9.8 644422 9.8 down down correct
ALYA.US Alithya Group Inc 20220510 0 2.2 2.2 2.1 2.1025 6906 2.1025 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220510 0 0.94 0.9999 0.91 0.9728 548598 0.9728 up up correct
AMAL.US Amalgamated Financial Corp 20220510 0 19.78 20.6259 19.3601 19.6 56903 19.6 down down correct
AMAO.US American Acquisition Opportunity Inc 20220510 0 10.28 10.3 10.23 10.27 7989 10.27 down down correct
AMAOU.US American Acquisition Opportunity Inc 20220510 0 10.45 10.9 10.34 10.39 1630 10.39 down down correct
AMAT.US Applied Materials Inc 20220510 0 109.215 109.57 105.18 107.18 7719575 107.18 down down correct
AMBA.US Ambarella Inc 20220510 0 71.67 72.79 67.29 69.67 715995 69.67 down up incorrect
AMCX.US AMC Networks Inc 20220510 0 32 33.44 31.41 32.4 499222 32.4 up up correct
AMD.US Advanced Micro Devices Inc 20220510 0 89.18 90.7721 85.41 88.73 137176356 88.73 down down correct
AMED.US Amedisys Inc 20220510 0 115.45 117.96 109.525 112.95 305938 112.95 down down correct
AMEH.US Apollo Medical Holdings Inc 20220510 0 33.14 33.79 30.76 31.32 341375 31.32 down up incorrect
AMGN.US Amgen Inc 20220510 0 242.21 244.405 240.465 240.71 3777180 240.71 down down correct
AMKR.US Amkor Technology Inc 20220510 0 19.01 19.26 18.37 19.04 997238 19.04 up up correct
AMNB.US American National Bankshares Inc 20220510 0 35.24 35.8 35.2 35.48 19448 35.48 up down incorrect
AMOT.US Allied Motion Technologies Inc 20220510 0 23.15 23.5 22.0067 23.12 38646 23.12 down down correct
AMPG.US AmpliTech Group Inc 20220510 0 2.15 2.1601 2.01 2.07 123720 2.07 down up incorrect
AMPGW.US AmpliTech Group Inc 20220510 0 0.7 0.71 0.57 0.6823 34258 0.6823 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20220510 0 31.33 34.245 31.14 34 705604 34 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20220510 0 16 16.48 14.46 14.68 1670725 14.68 down down correct
AMRK.US A 20220510 0 67.01 67.447 64 64.91 149859 64.91 down down correct
AMRN.US Amarin Corporation plc 20220510 0 1.27 1.32 1.26 1.26 4913322 1.26 down down correct
AMRS.US Amyris Inc 20220510 0 2.69 2.71 1.71 1.73 23177349 1.73 down down correct
AMSC.US American Superconductor Corporation 20220510 0 5.04 5.185 4.81 4.96 290127 4.96 down up incorrect
AMSF.US AMERISAFE Inc 20220510 0 48.57 48.745 46.95 47.18 117961 47.18 down down correct
AMST.US Amesite Inc 20220510 0 0.4729 0.6479 0.47 0.6264 222107 0.6264 up up correct
AMSWA.US American Software Inc 20220510 0 16 16 15.4 15.45 79222 15.45 down down correct
AMTB.US Amerant Bancorp Inc 20220510 0 27.8 28.155 26.98 27.61 124722 27.61 down down correct
AMTI.US Applied Molecular Transport Inc 20220510 0 4.36 4.58 4.12 4.31 316028 4.31 down up incorrect
AMTX.US Aemetis Inc 20220510 0 8.41 8.56 7.405 7.9 924218 7.9 down down correct
AMWD.US American Woodmark Corporation 20220510 0 49.38 49.995 46.65 47.75 111725 47.75 down down correct
AMYT.US Amryt Pharma plc 20220510 0 8.25 8.28 8.12 8.22 42162 8.22 down down correct
AMZN.US Amazon.com Inc 20220510 0 2225 2252.8501 2143.4199 2177.1799 5092599 2177.1799 down down correct
ANAB.US AnaptysBio Inc 20220510 0 23 23.615 22.5 23.05 387097 23.05 up up correct
ANAT.US American National Group Inc 20220510 0 189 189.3 188.9 189.11 103492 189.11 up up correct
ANDE.US The Andersons Inc 20220510 0 38.75 39.68 36.88 37.22 591876 37.22 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20220510 0 3.5 3.5 3.26 3.5 187 3.5
ANGI.US Angi Inc 20220510 0 4 4.48 3.91 4.39 4631806 4.39 up up correct
ANGN.US Angion Biomedica Corp 20220510 0 1.44 1.57 1.41 1.56 104574 1.56 up up correct
ANGO.US AngioDynamics Inc 20220510 0 18.24 18.57 17.57 18.35 213440 18.35 up up correct
ANIK.US Anika Therapeutics Inc 20220510 0 21.19 21.66 20.41 21.25 112816 21.25 up up correct
ANIP.US ANI Pharmaceuticals Inc 20220510 0 26.14 26.5 22.73 25.275 227534 25.275 down up incorrect
ANIX.US Anixa Biosciences Inc 20220510 0 3.39 3.44 3.19 3.29 50973 3.29 down down correct
ANNX.US Annexon Inc 20220510 0 2.675 3.27 2.65 3.2 1443000 3.2 up up correct
ANPC.US AnPac Bio 20220510 0 0.245 0.2805 0.245 0.2577 329494 0.2577 up up correct
ANSS.US ANSYS Inc 20220510 0 255.81 257.06 240.8 250.64 745502 250.64 down down correct
ANTE.US AirNet Technology Inc 20220510 0 1.18 1.22 1.18 1.2 5461 1.2 up up correct
ANY.US Sphere 3D Corp 20220510 0 1.19 1.22 1.1 1.16 1674754 1.16 down down correct
ANZU.US Anzu Special Acquisition Corp I 20220510 0 9.79 9.8 9.79 9.8 209 9.8 up up correct
ANZUW.US Anzu Special Acquisition Corp I 20220510 0 0.2 0.22 0.1899 0.22 42856 0.22 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20220510 0 36.68 38.23 34.75 35.61 533646 35.61 down down correct
AOUT.US American Outdoor Brands Inc 20220510 0 11.72 11.97 11.38 11.65 120989 11.65 down up incorrect
APA.US APA Corporation 20220510 0 38.21 39.48 36.13 37.38 11964966 37.38 down up incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20220510 0 10.01 10.01 9.95 9.95 5200 9.95 down down correct
APACW.US StoneBridge Acquisition Corporation Warrant 20220510 0 0.122 0.1314 0.12 0.122 1900 0.122
APDN.US Applied DNA Sciences Inc 20220510 0 1.39 1.39 1.2628 1.29 43918 1.29 down up incorrect
APEI.US American Public Education Inc 20220510 0 18.31 18.335 17.4901 17.77 47161 17.77 down down correct
APEN.US Apollo Endosurgery Inc 20220510 0 4.88 5.075 4.55 4.6 149145 4.6 down down correct
API.US Agora Inc 20220510 0 6.54 6.8525 6.12 6.2 1460454 6.2 down down correct
APLS.US Apellis Pharmaceuticals Inc 20220510 0 38.44 39.745 37.34 37.91 1504167 37.91 down down correct
APLT.US Applied Therapeutics Inc 20220510 0 1.77 1.85 1.67 1.81 92756 1.81 up up correct
APM.US Aptorum Group Limited 20220510 0 0.93 1.08 0.93 1 106649 1 up down incorrect
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20220510 0 0.5 0.5 0.2686 0.3998 1805 0.3998 down down correct
APOG.US Apogee Enterprises Inc 20220510 0 41.89 41.89 39.77 40.53 197685 40.53 down down correct
APP.US AppLovin Corporation 20220510 0 31.4 32.08 27.05 28.99 4643079 28.99 down up incorrect
APPF.US AppFolio Inc 20220510 0 95.01 95.735 80.06 85.84 615367 85.84 down up incorrect
APPH.US AppHarvest Inc 20220510 0 3.1 3.1 2.65 2.73 2366457 2.73 down down correct
APPHW.US AppHarvest Inc 20220510 0 0.483 0.483 0.3666 0.37 44725 0.37 down down correct
APPN.US Appian Corporation 20220510 0 45.28 59.89 45.28 59.62 6806904 59.62 up up correct
APPS.US Digital Turbine Inc 20220510 0 27.21 27.66 24.36 25.3 3507651 25.3 down down correct
APRE.US Aprea Therapeutics Inc 20220510 0 1.17 1.23 1.12 1.195 165769 1.195 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220510 0 9.745 9.745 9.745 9.745 112 9.745
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20220510 0 0.16 0.31 0.16 0.2604 13458 0.2604 up up correct
APTO.US Aptose Biosciences Inc 20220510 0 1.1 1.18 1.02 1.07 772213 1.07 down down correct
APTX.US Aptinyx Inc 20220510 0 0.73 0.75 0.5901 0.612 819842 0.612 down down correct
APVO.US Aptevo Therapeutics Inc 20220510 0 3.73 4.02 3.73 3.9 23247 3.9 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220510 0 1.3238 1.3238 1.2001 1.2001 10842 1.2001 down up incorrect
APYX.US Apyx Medical Corporation 20220510 0 3.27 3.57 3.22 3.43 169554 3.43 up down incorrect
AQB.US AquaBounty Technologies Inc 20220510 0 1.26 1.35 1.24 1.28 885782 1.28 up up correct
AQMS.US Aqua Metals Inc 20220510 0 0.9235 0.9235 0.81 0.8347 348666 0.8347 down up incorrect
AQST.US Aquestive Therapeutics Inc 20220510 0 1.11 1.14 1.01 1.13 660485 1.13 up up correct
ARAV.US Aravive Inc 20220510 0 1.32 1.33 1.11 1.22 89932 1.22 down down correct
ARAY.US Accuray Incorporated 20220510 0 2.22 2.33 2.1625 2.22 1784471 2.22
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220510 0 6.56 6.85 6.5 6.57 26849 6.57 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20220510 0 0.9 0.9 0.7449 0.756 1206 0.756 down down correct
ARBG.US Aequi Acquisition Corp 20220510 0 9.85 9.855 9.85 9.855 9574 9.855 up down incorrect
ARBGW.US Aequi Acquisition Corp 20220510 0 0.1943 0.1943 0.188 0.188 1944 0.188 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20220510 0 7.02 7.24 6.448 6.61 134209 6.61 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220510 0 22.05 22.4899 22 22.25 9798 22.25 up up correct
ARCB.US ArcBest Corporation 20220510 0 80.12 80.65 75.19 77.8 255947 77.8 down down correct
ARCC.US Ares Capital Corporation 20220510 0 19.43 19.77 19.225 19.57 5017783 19.57 up down incorrect
ARCE.US Arco Platform Limited 20220510 0 17.43 17.78 16.59 17.22 203063 17.22 down down correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220510 0 10.09 10.12 10.09 10.09 5196 10.09
ARCT.US Arcturus Therapeutics Holdings Inc 20220510 0 16.6 17.81 15.71 16.58 962221 16.58 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20220510 0 1.1 1.1 0.99 0.99 110638 0.99 down down correct
ARDX.US Ardelyx Inc 20220510 0 0.72 0.765 0.7 0.7234 1572552 0.7234 up up correct
AREC.US American Resources Corporation 20220510 0 1.4 1.43 1.33 1.35 959401 1.35 down down correct
ARGO.US PA 20220510 0 24.64 24.95 24.26 24.78 14010 24.78 up down incorrect
ARGUW.US Argus Capital Corp. Warrant 20220510 0 0.231 0.231 0.2 0.2225 55720 0.2225 down down correct
ARGX.US argenx SE 20220510 0 290.82 307.47 290.82 299.41 691022 299.41 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20220510 0 7.05 7.21 6.671 6.82 500150 6.82 down down correct
ARKO.US Arko Corp 20220510 0 7.81 7.94 7.49 7.61 542317 7.61 down down correct
ARKOW.US Arko Corp 20220510 0 1.3299 1.3299 1.19 1.25 46327 1.25 down down correct
ARKR.US Ark Restaurants Corp 20220510 0 16.915 16.915 16.44 16.5291 741 16.5291 down down correct
ARLP.US Alliance Resource Partners L.P 20220510 0 18.02 18.48 17.2757 17.72 538453 17.72 down down correct
AROW.US Arrow Financial Corporation 20220510 0 32.34 33.2501 31.67 31.89 12548 31.89 down down correct
ARQQ.US Arqit Quantum Inc 20220510 0 6.36 6.6555 5.61 5.66 335355 5.66 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20220510 0 1.38 1.4 1 1.02 86895 1.02 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20220510 0 19.53 19.83 17.99 18.9 320460 18.9 down down correct
ARRW.US Arrowroot Acquisition Corp 20220510 0 9.83 9.88 9.77 9.77 36022 9.77 down down correct
ARRWW.US Arrowroot Acquisition Corp 20220510 0 0.16 0.16 0.1002 0.1037 58150 0.1037 down down correct
ARRY.US Array Technologies Inc 20220510 0 7.66 7.67 6.49 6.92 9735664 6.92 down down correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220510 0 10.01 10.9 10.01 10.39 69738 10.39 up up correct
ARTAU.US Artisan Acquisition Corp 20220510 0 10.04 10.7 10.04 10.4 12697 10.4 up up correct
ARTAW.US Artisan Acquisition Corp. Warrants 20220510 0 0.4397 0.4649 0.3921 0.4074 24292 0.4074 down down correct
ARTEU.US Artemis Strategic Investment Corp 20220510 0 10.01 10.05 9.99 9.99 11284 9.99 down down correct
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220510 0 0.1701 0.1702 0.1701 0.1702 700 0.1702 up up correct
ARTL.US Artelo Biosciences Inc 20220510 0 0.34 0.3498 0.31 0.3249 251562 0.3249 down down correct
ARTLW.US Artelo Biosciences Inc 20220510 0 0.07 0.1007 0.07 0.1007 2450 0.1007 up down incorrect
ARTNA.US Artesian Resources Corporation 20220510 0 46.01 46.24 44.62 44.87 52102 44.87 down down correct
ARTW.US Art's 20220510 0 2.46 2.46 2.33 2.43 20188 2.43 down down correct
ARVL.US Arrival 20220510 0 1.68 1.78 1.5 1.64 18066549 1.64 down up incorrect
ARVN.US Arvinas Inc 20220510 0 41.02 46.235 40.105 42.31 881150 42.31 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20220510 0 34.72 35.47 33.3601 34.29 1409924 34.29 down up incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20220510 0 9.8 9.81 9.8 9.8 109330 9.8
ARYE.US ARYA Sciences Acquisition Corp V 20220510 0 9.71 9.71 9.7 9.7 697 9.7 down up incorrect
ASAX.US Astrea Acquisition Corp 20220510 0 9.8 9.8 9.79 9.795 29472 9.795 down down correct
ASLE.US AerSale Corporation 20220510 0 13.49 14.76 13.4668 13.78 247141 13.78 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20220510 0 0.51 0.52 0.475 0.4765 150137 0.4765 down down correct
ASMB.US Assembly Biosciences Inc 20220510 0 1.47 1.5 1.41 1.42 297516 1.42 down up incorrect
ASML.US ASML Holding N.V 20220510 0 529.2 530.39 512.33 523.37 1222570 523.37 down down correct
ASO.US Academy Sports and Outdoors Inc 20220510 0 36.64 37.21 35.18 35.81 1317405 35.81 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20220510 0 9.93 9.94 9.93 9.93 301 9.93
ASPAU.US Abri SPAC I Inc Unit 20220510 0 10.28 10.28 10.28 10.28 237 10.28
ASPAW.US ABRI SPAC I INC. Warrant 20220510 0 0.345 0.345 0.2261 0.2769 4695 0.2769 down down correct
ASPC.US Alpha Capital Acquisition Company 20220510 0 9.89 9.89 9.89 9.89 1757 9.89
ASPCU.US Alpha Capital Acquisition Company 20220510 0 10.11 10.11 10.11 10.11 650 10.11
ASPCW.US Alpha Capital Acquisition Company 20220510 0 0.4802 0.5 0.4782 0.4847 5400 0.4847 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20220510 0 9.92 10.0605 9.237 9.56 65599 9.56 down down correct
ASPU.US Aspen Group Inc 20220510 0 0.8418 0.85 0.8 0.8021 55971 0.8021 down down correct
ASRT.US Assertio Holdings Inc 20220510 0 2.12 2.36 2.11 2.21 1978933 2.21 up up correct
ASRV.US AmeriServ Financial Inc 20220510 0 3.98 4.02 3.98 3.98 17506 3.98
ASTC.US Astrotech Corporation 20220510 0 0.49 0.53 0.4812 0.4988 449667 0.4988 up down incorrect
ASTE.US Astec Industries Inc 20220510 0 42.55 42.55 40.875 41.25 151955 41.25 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220510 0 9.01 9.05 8.27 8.43 1307165 8.43 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220510 0 2.23 2.3 2.1 2.125 81767 2.125 down down correct
ASTR.US Astra Space Inc 20220510 0 2.76 2.765 2.37 2.43 5703925 2.43 down up incorrect
ASTS.US AST SpaceMobile Inc 20220510 0 7.84 7.985 6.6901 6.96 1663179 6.96 down up incorrect
ASTSW.US AST SpaceMobile Inc 20220510 0 2.61 2.61 2.23 2.24 45607 2.24 down down correct
ASUR.US Asure Software Inc 20220510 0 5.97 6.07 5.805 6 73771 6 up up correct
ASYS.US Amtech Systems Inc 20220510 0 8.22 8.3828 8.01 8.12 47581 8.12 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220510 0 3.49 3.6 3.3101 3.39 1544257 3.39 down down correct
ATAX.US America First Multifamily Investors L.P 20220510 0 17.6471 17.8385 17.32 17.56 37472 17.56 down down correct
ATCOL.US Atlas Corp 20220510 0 25.36 25.525 25.2 25.3 3100 25.3 down down correct
ATCX.US Atlas Technical Consultants Inc 20220510 0 11.13 11.13 10.16 10.19 79714 10.19 down down correct
ATEC.US Alphatec Holdings Inc 20220510 0 8.32 8.81 7.93 8.1 949610 8.1 down down correct
ATER.US Aterian Inc 20220510 0 3.25 3.77 3.19 3.56 10805880 3.56 up up correct
ATEX.US Anterix Inc 20220510 0 49.84 51.365 48.495 49.08 150828 49.08 down up incorrect
ATHA.US Athira Pharma Inc 20220510 0 9.33 9.33 9.005 9.27 398023 9.27 down down correct
ATHE.US Alterity Therapeutics Limited 20220510 0 0.705 0.705 0.68 0.695 93539 0.695 down down correct
ATHX.US Athersys Inc 20220510 0 0.638 0.714 0.6263 0.6593 2846484 0.6593 up up correct
ATIF.US ATIF Holdings Limited 20220510 0 2.6 2.79 2.32 2.41 2955 2.41 down down correct
ATLC.US Atlanticus Holdings Corporation 20220510 0 41.6 42.405 39.18 40.37 55412 40.37 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220510 0 24.65 24.65 24 24.01 4660 24.01 down down correct
ATLCP.US Atlanticus Holdings Corporation 20220510 0 24.1632 24.25 24.03 24.0393 1899 24.0393 down down correct
ATLO.US Ames National Corporation 20220510 0 23.28 23.39 23.02 23.12 10779 23.12 down down correct
ATNF.US 180 Life Sciences Corp 20220510 0 1.08 1.1538 1.01 1.13 206367 1.13 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20220510 0 0.25 0.2729 0.2047 0.2729 36514 0.2729 up down incorrect
ATNI.US ATN International Inc 20220510 0 41.4 41.7 39.6 39.84 36668 39.84 down down correct
ATNX.US Athenex Inc 20220510 0 0.4523 0.535 0.4523 0.5099 634905 0.5099 up up correct
ATOM.US Atomera Incorporated 20220510 0 11.77 12.1 10.92 11.38 328411 11.38 down up incorrect
ATOS.US Atossa Therapeutics Inc 20220510 0 0.9507 1.01 0.94 0.9838 1706281 0.9838 up up correct
ATRA.US Atara Biotherapeutics Inc 20220510 0 5.98 6.54 5.43 5.69 1641696 5.69 down down correct
ATRC.US AtriCure Inc 20220510 0 41.59 42.5 39.27 40.49 472495 40.49 down down correct
ATRI.US Atrion Corporation 20220510 0 632.13 635 625.11 629.21 3544 629.21 down down correct
ATRO.US Astronics Corporation 20220510 0 10.26 10.64 10.1 10.59 153329 10.59 up up correct
ATRS.US Antares Pharma Inc 20220510 0 5.57 5.57 5.55 5.56 3218582 5.56 down down correct
ATSG.US Air Transport Services Group Inc 20220510 0 30.55 30.5695 29.41 29.8 541012 29.8 down down correct
ATVC.US Tribe Capital Growth Corp I 20220510 0 9.77 9.8 9.77 9.77 4988 9.77
ATVCW.US Tribe Capital Growth Corp I 20220510 0 0.385 0.385 0.263 0.2985 23579 0.2985 down up incorrect
ATVI.US Activision Blizzard Inc 20220510 0 77.71 77.88 76.1493 76.92 6759409 76.92 down down correct
ATXI.US Avenue Therapeutics Inc 20220510 0 0.31 0.329 0.3008 0.3131 87005 0.3131 up up correct
ATXS.US Astria Therapeutics Inc 20220510 0 5.02 5.02 4.47 4.5 22239 4.5 down up incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20220510 0 2.55 2.5763 2.42 2.48 100294 2.48 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20220510 0 35 35.63 33.71 34.37 272176 34.37 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20220510 0 25.06 25.562 25.01 25.25 6953 25.25 up up correct
AUBN.US Auburn National Bancorporation Inc 20220510 0 30.35 30.35 29.92 30.35 2503 30.35
AUDC.US AudioCodes Ltd 20220510 0 21.75 22.11 21.01 21.31 260247 21.31 down down correct
AUGX.US Augmedix Inc. Common Stock 20220510 0 2.33 2.5899 2.2073 2.31 53102 2.31 down down correct
AUID.US Ipsidy Inc. Common Stock 20220510 0 3.34 3.43 3.18 3.36 53503 3.36 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20220510 0 9.61 11.34 9.61 11.27 5672874 11.27 up up correct
AUR.US Aurora Innovation Inc 20220510 0 3.83 3.965 3.76 3.87 6010133 3.87 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20220510 0 15.81 17.2 15.81 16.66 60354 16.66 up down incorrect
AURC.US Aurora Acquisition Corp 20220510 0 9.84 9.84 9.82 9.825 42545 9.825 down down correct
AURCU.US Aurora Acquisition Corp 20220510 0 9.9 9.98 9.86 9.9 865 9.9
AURCW.US Aurora Acquisition Corp 20220510 0 0.3394 0.4 0.2975 0.3713 10033 0.3713 up down incorrect
AUROW.US Aurora Innovation Inc 20220510 0 0.7104 0.8099 0.7102 0.73 19114 0.73 up up correct
AUTL.US Autolus Therapeutics plc 20220510 0 2.57 2.7 2.51 2.6 260589 2.6 up up correct
AUTO.US AutoWeb Inc 20220510 0 2.24 2.37 1.87 1.98 24537 1.98 down down correct
AUUD.US Auddia Inc 20220510 0 1.8 1.98 1.55 1.75 562378 1.75 down up incorrect
AUVI.US Applied UV Inc 20220510 0 1.05 1.05 0.9587 1.01 55165 1.01 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220510 0 24.39 24.7642 24 24.0001 6971 24.0001 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20220510 0 2.8 2.88 2.69 2.76 366617 2.76 down down correct
AVAV.US AeroVironment Inc 20220510 0 76.88 78.5608 75 77.66 289486 77.66 up up correct
AVCO.US Avalon GloboCare Corp 20220510 0 0.51 0.5452 0.461 0.4702 71100 0.4702 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20220510 0 0.42 0.425 0.35 0.3649 3402496 0.3649 down down correct
AVCTW.US AVCTW 20220510 0 0.0818 0.0818 0.07 0.075 164623 0.075 down down correct
AVDL.US Avadel Pharmaceuticals plc 20220510 0 4.04 4.38 3.9 3.97 632624 3.97 down up incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20220510 0 7.25 7.34 6.46 6.94 2879465 6.94 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20220510 0 4.02 4.0681 3.725 3.765 449982 3.765 down down correct
AVGO.US Broadcom Inc 20220510 0 580.49 591.11 571.8 581.39 2791088 581.39 up up correct
AVGOP.US Broadcom Inc 20220510 0 1803.1238 1841.45 1749 1749 6472 1749 down up incorrect
AVGR.US Avinger Inc 20220510 0 2.44 2.4516 2.255 2.34 62534 2.34 down down correct
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20220510 0 0.1999 0.1999 0.1999 0.1999 500 0.1999
AVID.US Avid Technology Inc 20220510 0 23.49 23.94 22.74 23.42 526217 23.42 down down correct
AVIR.US Atea Pharmaceuticals Inc 20220510 0 5.55 6.01 5.38 5.86 1344968 5.86 up up correct
AVNW.US Aviat Networks Inc 20220510 0 28.72 28.98 27.73 28.47 135944 28.47 down down correct
AVO.US Mission Produce Inc 20220510 0 12.67 12.85 12.44 12.6 116640 12.6 down down correct
AVPT.US Avepoint Inc 20220510 0 4.4 4.48 3.915 4.18 1664565 4.18 down down correct
AVPTW.US AVPTW 20220510 0 0.69 0.7 0.5073 0.65 128600 0.65 down down correct
AVRO.US AVROBIO Inc 20220510 0 0.81 0.8939 0.8055 0.8295 263852 0.8295 up down incorrect
AVT.US Avnet Inc 20220510 0 47.18 47.42 46.01 46.53 968489 46.53 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220510 0 11.6 12.5 11.14 11.67 144500 11.67 up up correct
AVTX.US Avalo Therapeutics Inc 20220510 0 0.3042 0.3099 0.2608 0.2921 631553 0.2921 down down correct
AVXL.US Anavex Life Sciences Corp 20220510 0 8.15 8.5 7.285 7.69 1346496 7.69 down down correct
AWH.US Aspira Women's Health Inc 20220510 0 0.6108 0.62 0.5501 0.5918 482963 0.5918 down down correct
AWRE.US Aware Inc 20220510 0 2.69 2.725 2.61 2.6407 5646 2.6407 down down correct
AXAS.US Abraxas Petroleum Corporation 20220510 0 2 2 1.89 1.894 13302 1.894 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20220510 0 0.7961 0.7961 0.7201 0.7208 441575 0.7208 down up incorrect
AXGN.US AxoGen Inc 20220510 0 9.32 10.04 9.2 9.31 545243 9.31 down down correct
AXLA.US Axcella Health Inc 20220510 0 1.78 1.9 1.68 1.695 32487 1.695 down down correct
AXNX.US Axonics Inc 20220510 0 40.87 43.15 38.7401 42.62 1208129 42.62 up up correct
AXON.US Axon Enterprise Inc 20220510 0 92.68 93.6044 85.88 89.46 671070 89.46 down down correct
AXSM.US Axsome Therapeutics Inc 20220510 0 28.48 29.6 27.075 29.29 883718 29.29 up up correct
AXTI.US AXT Inc 20220510 0 5.52 5.54 5.24 5.47 184148 5.47 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20220510 0 29.81 30.53 28.82 30.06 834525 30.06 up down incorrect
AYLA.US Ayala Pharmaceuticals Inc 20220510 0 2.31 2.37 2.2 2.22 35670 2.22 down down correct
AYRO.US Ayro Inc 20220510 0 0.925 0.925 0.85 0.8562 431314 0.8562 down up incorrect
AYTU.US Aytu Biopharma Inc 20220510 0 0.52 0.532 0.5067 0.518 355367 0.518 down down correct
AZN.US AstraZeneca PLC 20220510 0 63.01 64.14 62.99 63.64 5893021 63.64 up up correct
AZPN.US Aspen Technology Inc 20220510 0 162.03 162.03 157.06 159.51 334089 159.51 down up incorrect
AZYO.US Aziyo Biologics Inc 20220510 0 6.45 6.67 5.75 5.75 6148 5.75 down up incorrect
BAC.US PQ 20220510 0 17.42 17.61 17.34 17.61 378165 17.61 up up correct
BAND.US Bandwidth Inc 20220510 0 21.78 22.12 18.752 18.98 1115453 18.98 down down correct
BANF.US BancFirst Corporation 20220510 0 84.05 84.8406 83 84.07 129019 84.07 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220510 0 27.7 27.7 27.7 27.7 1 27.7
BANR.US Banner Corporation 20220510 0 55.91 56.93 54.08 54.9 189443 54.9 down up incorrect
BANX.US StoneCastle Financial Corp 20220510 0 19 19.64 18.8 19.13 22029 19.13 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20220510 0 0.522 0.8 0.49 0.74 4624733 0.74 up up correct
BASE.US Couchbase Inc. Common Stock 20220510 0 14.79 15.37 12.72 13.81 605905 13.81 down up incorrect
BATRA.US The Liberty Braves Group 20220510 0 24.98 25.83 24.53 25.83 93418 25.83 up down incorrect
BATRK.US The Liberty Braves Group 20220510 0 24.22 24.68 23.34 24.55 131904 24.55 up up correct
BBBY.US Bed Bath & Beyond Inc 20220510 0 11.18 11.25 9.835 10.11 5535020 10.11 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20220510 0 5.22 5.22 5.02 5.05 65580 5.05 down down correct
BBGI.US Beasley Broadcast Group Inc 20220510 0 1.575 1.6 1.45 1.45 31147 1.45 down up incorrect
BBI.US Brickell Biotech Inc 20220510 0 0.2113 0.227 0.21 0.2142 3208046 0.2142 up up correct
BBIG.US Vinco Ventures Inc 20220510 0 2.97 3.0083 2.68 2.75 30208360 2.75 down down correct
BBIO.US BridgeBio Pharma Inc 20220510 0 6 6.3 5.69 6.05 3764492 6.05 up up correct
BBLG.US Bone Biologics Corp Common Stock 20220510 0 1.8296 1.8296 1.31 1.47 85376 1.47 down down correct
BBLGW.US Bone Biologics Corp Warrants 20220510 0 0.2001 0.2001 0.1902 0.1902 725 0.1902 down down correct
BBQ.US BBQ Holdings Inc 20220510 0 12.39 13.9999 12.39 13.26 103073 13.26 up up correct
BBSI.US Barrett Business Services Inc 20220510 0 77.12 77.12 73.76 75.17 48822 75.17 down down correct
BCAB.US BioAtla Inc 20220510 0 2.29 2.43 2.095 2.36 1345333 2.36 up up correct
BCAC.US Brookline Capital Acquisition Corp 20220510 0 10.1 10.11 10.1 10.11 3228 10.11 up down incorrect
BCACW.US Brookline Capital Acquisition Corp 20220510 0 0.129 0.16 0.1103 0.16 20687 0.16 up up correct
BCBP.US BCB Bancorp Inc 20220510 0 18.92 19.11 18.1131 18.45 78438 18.45 down down correct
BCDA.US BioCardia Inc 20220510 0 1.27 1.37 1.25 1.34 65076 1.34 up up correct
BCEL.US Atreca Inc 20220510 0 1.82 1.92 1.68 1.7 238165 1.7 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220510 0 2.79 2.85 2.76 2.78 57961 2.78 down down correct
BCML.US BayCom Corp 20220510 0 21.67 21.84 20.79 20.89 87907 20.89 down down correct
BCOR.US Blucora Inc 20220510 0 15.98 16.39 15.88 16.14 680195 16.14 up up correct
BCOV.US Brightcove Inc 20220510 0 6.96 7.25 6.855 7 254000 7 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220510 0 10.25 10.3 10.25 10.29 6022 10.29 up up correct
BCPC.US Balchem Corporation 20220510 0 119.53 119.79 116.36 118.03 93826 118.03 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20220510 0 8.7 9.1 8.43 8.6 5635135 8.6 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220510 0 10.04 10.14 10.04 10.1 1482 10.1 up up correct
BCTX.US BriaCell Therapeutics Corp 20220510 0 5.25 5.5699 4.93 5.16 442174 5.16 down down correct
BCTXW.US BriaCell Therapeutics Corp 20220510 0 2.94 2.94 2.45 2.75 39925 2.75 down down correct
BCYC.US Bicycle Therapeutics plc 20220510 0 18.58 19.355 17.45 17.74 589691 17.74 down down correct
BDREX.US BDREX 20220510 0 1.28 1.28 1.28 1.28 0 1.28
BDRWX.US BDRWX 20220510 0 1.26 1.26 1.26 1.26 0 1.26
BDSX.US Biodesix Inc 20220510 0 1.8 1.96 1.735 1.785 166147 1.785 down down correct
BDTX.US Black Diamond Therapeutics Inc 20220510 0 1.93 2.14 1.92 2.03 592912 2.03 up down incorrect
BEAM.US Beam Therapeutics Inc 20220510 0 35.94 39.97 32.57 35.78 2553315 35.78 down down correct
BEAT.US Heartbeam Inc. Common Stock 20220510 0 1.56 1.56 1.4 1.5 68239 1.5 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20220510 0 0.3711 0.3711 0.3711 0.3711 47 0.3711
BECN.US Beacon Roofing Supply Inc 20220510 0 62.56 62.56 58.86 60.45 646862 60.45 down down correct
BEEM.US Beam Global 20220510 0 18.26 18.84 16.86 17.7 229813 17.7 down down correct
BEEMW.US Beam Global 20220510 0 11.23 11.57 11.21 11.5699 3283 11.5699 up up correct
BELFA.US Bel Fuse Inc 20220510 0 21.645 21.94 21.27 21.32 1647 21.32 down down correct
BELFB.US Bel Fuse Inc 20220510 0 17.41 17.47 16.2 16.43 51513 16.43 down up incorrect
BENE.US Benessere Capital Acquisition Corp 20220510 0 10.31 10.31 10.275 10.29 189575 10.29 down down correct
BENER.US Benessere Capital Acquisition Corp 20220510 0 0.235 0.235 0.2338 0.2338 1101 0.2338 down up incorrect
BENEW.US Benessere Capital Acquisition Corp 20220510 0 0.42 0.42 0.3219 0.4119 19508 0.4119 down down correct
BFC.US Bank First Corporation 20220510 0 71.57 71.96 70.91 71.7 9717 71.7 up up correct
BFI.US BurgerFi International Inc 20220510 0 3.32 3.36 3.05 3.11 73399 3.11 down down correct
BFIIW.US BurgerFi International LLC 20220510 0 0.37 0.4099 0.3201 0.35 38772 0.35 down down correct
BFIN.US BankFinancial Corporation 20220510 0 10.1 10.1 9.91 9.96 19762 9.96 down down correct
BFRI.US Biofrontera Inc. Common Stock 20220510 0 3.12 3.2299 2.95 3.11 201617 3.11 down down correct
BFRIW.US Biofrontera Inc. Warrants 20220510 0 1.15 1.15 1.12 1.1401 12295 1.1401 down down correct
BFST.US Business First Bancshares Inc 20220510 0 22.59 22.79 22.02 22.41 31083 22.41 down down correct
BGCP.US BGC Partners Inc 20220510 0 3.31 3.32 3.07 3.2 3609711 3.2 down down correct
BGFDX.US BGFDX 20220510 0 22.68 22.68 22.68 22.68 0 22.68
BGFLX.US BGFLX 20220510 0 22.65 22.65 22.65 22.65 0 22.65
BGFTX.US BGFTX 20220510 0 22.61 22.61 22.61 22.61 0 22.61
BGFV.US Big 5 Sporting Goods Corporation 20220510 0 13.72 13.9 13.07 13.39 835371 13.39 down down correct
BGNE.US BeiGene Ltd 20220510 0 148.86 156.665 142.09 143.68 295462 143.68 down down correct
BGRY.US Berkshire Grey Inc 20220510 0 2.24 2.26 1.88 1.98 1249440 1.98 down down correct
BGRYW.US Berkshire Grey Inc 20220510 0 0.3 0.3599 0.2715 0.2715 4810 0.2715 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20220510 0 9.97 10.1962 9.95 9.95 2200 9.95 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220510 0 0.2698 0.2699 0.2571 0.2626 225943 0.2626 down up incorrect
BHF.US Brighthouse Financial Inc 20220510 0 50.5 50.5 46.06 47.24 1379460 47.24 down down correct
BHFAL.US Brighthouse Financial Inc 20220510 0 24.32 25.3 23.91 24.17 46864 24.17 down down correct
BHFAM.US Brighthouse Financial Inc 20220510 0 16.94 17.55 16.91 17.48 58470 17.48 up up correct
BHFAN.US Brighthouse Financial Inc 20220510 0 19.45 19.981 19.35 19.53 51021 19.53 up up correct
BHFAO.US Brighthouse Financial Inc 20220510 0 24.83 24.8986 24.5292 24.59 31895 24.59 down down correct
BHFAP.US Brighthouse Financial Inc 20220510 0 24.5 24.6552 24.1195 24.3 79647 24.3 down down correct
BHSE.US Bull Horn Holdings Corp 20220510 0 10.07 10.09 10.06 10.06 70689 10.06 down down correct
BHSEU.US Bull Horn Holdings Corp 20220510 0 10.15 10.15 10.14 10.15 259 10.15
BHSEW.US Bull Horn Holdings Corp 20220510 0 0.0774 0.0774 0.0679 0.0701 5533 0.0701 down up incorrect
BIDU.US Baidu Inc 20220510 0 110.74 111.17 106.24 107.91 2951324 107.91 down down correct
BIGC.US BigCommerce Holdings Inc 20220510 0 16.88 17.35 14.28 15.45 1736208 15.45 down down correct
BIIB.US Biogen Inc 20220510 0 191.2 197.51 190.92 195 1603345 195 up up correct
BILI.US Bilibili Inc 20220510 0 19.95 19.95 18.02 19.16 8503202 19.16 down down correct
BIMI.US BIMI International Medical Inc 20220510 0 0.9 0.9 0.709 0.7151 42389 0.7151 down down correct
BIOC.US Biocept Inc 20220510 0 1.65 1.69 1.6119 1.62 66807 1.62 down down correct
BIOL.US BIOLASE Inc 20220510 0 4.15 4.25 4.0003 4.18 48241 4.18 up up correct
BIOTU.US Biotech Acquisition Company 20220510 0 10.06 10.17 9.99 10.04 469705 10.04 down down correct
BIOTW.US Biotech Acquisition Company 20220510 0 0.252 0.3073 0.2401 0.2699 606163 0.2699 up up correct
BIOX.US Bioceres Crop Solutions Corp 20220510 0 13.04 13.4114 12.58 12.72 44779 12.72 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20220510 0 5.09 5.17 4.434 4.52 4872356 4.52 down down correct
BITF.US Bitfarms Ltd. Common Stock 20220510 0 2.33 2.34 2.03 2.09 6190774 2.09 down up incorrect
BIVI.US BioVie Inc 20220510 0 3.17 3.17 2.7 2.87 80651 2.87 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220510 0 1.05 1.11 0.9801 1.07 215735 1.07 up up correct
BJRI.US BJ's Restaurants Inc 20220510 0 25.13 26.5 24.92 26.17 396878 26.17 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20220510 0 4.05 4.08 3.96 4 224373 4 down up incorrect
BKEP.US Blueknight Energy Partners L.P 20220510 0 4.51 4.52 4.5 4.51 669897 4.51
BKEPP.US Blueknight Energy Partners L.P 20220510 0 8.6 8.61 8.59 8.595 45200 8.595 down down correct
BKNG.US Booking Holdings Inc 20220510 0 2099.8201 2099.8201 2013.9301 2044.98 475895 2044.98 down up incorrect
BKR.US Baker Hughes Company 20220510 0 30.36 31.47 30.09 30.82 8439223 30.82 up up correct
BKSC.US Bank of South Carolina Corporation 20220510 0 17.71 18.042 17.34 17.34 3163 17.34 down down correct
BKYI.US BIO 20220510 0 2.12 2.12 2.04 2.0771 10596 2.0771 down down correct
BL.US BlackLine Inc 20220510 0 56.08 56.57 50.9 53.74 958716 53.74 down up incorrect
BLBD.US Blue Bird Corporation 20220510 0 15.46 15.7 14.62 14.9 71849 14.9 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20220510 0 2.09 2.24 1.77 1.91 368644 1.91 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20220510 0 1.38 1.4399 1.3625 1.425 8044 1.425 up up correct
BLCT.US BlueCity Holdings Limited 20220510 0 1.26 1.27 1.22 1.27 38426 1.27 up up correct
BLDE.US Blade Air Mobility Inc 20220510 0 6.72 6.91 6.08 6.15 1136025 6.15 down down correct
BLDEW.US Blade Air Mobility Inc 20220510 0 1.25 1.31 1.07 1.12 21763 1.12 down down correct
BLDP.US Ballard Power Systems Inc 20220510 0 7.26 7.27 6.43 6.66 4832483 6.66 down up incorrect
BLEUU.US bleuacacia ltd Unit 20220510 0 9.99 10.03 9.94 9.99 202 9.99
BLFS.US BioLife Solutions Inc 20220510 0 11.51 12.3 11.22 11.75 880259 11.75 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20220510 0 12.08 12.18 11.795 11.83 70662 11.83 down up incorrect
BLI.US Berkeley Lights Inc 20220510 0 4.68 5.06 4.01 4.78 1543075 4.78 up up correct
BLIN.US Bridgeline Digital Inc 20220510 0 1.29 1.32 1.2 1.22 82665 1.22 down up incorrect
BLKB.US Blackbaud Inc 20220510 0 53.94 53.95 48.98 49.27 385789 49.27 down down correct
BLMN.US Bloomin' Brands Inc 20220510 0 20.665 21.27 20.21 21.09 1895575 21.09 up up correct
BLNGU.US Belong Acquisition Corp. Units 20220510 0 9.91 9.91 9.91 9.91 598 9.91
BLNGW.US Belong Acquisition Corp. Warrant 20220510 0 0.233 0.3475 0.233 0.3301 2930 0.3301 up up correct
BLNK.US Blink Charging Co 20220510 0 16.01 16.9592 15.7729 16.27 1758144 16.27 up up correct
BLNKW.US BLNKW 20220510 0 12.95 12.95 11.7901 12.36 2544 12.36 down down correct
BLPH.US Bellerophon Therapeutics Inc 20220510 0 0.92 1 0.8421 0.8963 36596 0.8963 down down correct
BLRX.US BioLineRx Ltd 20220510 0 1.14 1.22 1.14 1.21 275841 1.21 up up correct
BLSA.US BCLS Acquisition Corp 20220510 0 9.88 9.895 9.88 9.895 8539 9.895 up down incorrect
BLTS.US Bright Lights Acquisition Corp 20220510 0 9.89 9.89 9.79 9.8 155539 9.8 down up incorrect
BLTSU.US Bright Lights Acquisition Corp 20220510 0 10.15 10.1506 10.15 10.15 3111 10.15
BLTSW.US Bright Lights Acquisition Corp 20220510 0 0.6494 0.6494 0.6401 0.6494 11182 0.6494
BLU.US BELLUS Health Inc 20220510 0 6.61 7.02 6.61 6.73 715795 6.73 up up correct
BLUE.US bluebird bio Inc 20220510 0 3.79 3.98 3.4 3.85 3926372 3.85 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20220510 0 6.31 7.18 5.85 7 333442 7 up up correct
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220510 0 0.1409 0.141 0.1379 0.1409 1201 0.1409
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220510 0 9.98 10.1 9.98 10.0628 42850 10.0628 up up correct
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220510 0 0.12 0.126 0.1035 0.1164 17302 0.1164 down down correct
BMBL.US Bumble Inc 20220510 0 20.29 20.89 17.73 19.23 3530573 19.23 down down correct
BMEA.US Biomea Fusion Inc 20220510 0 3.98 4.8 3.9601 4.54 287176 4.54 up down incorrect
BMRA.US Biomerica Inc 20220510 0 3.3 3.37 3 3.01 54807 3.01 down down correct
BMRC.US Bank of Marin Bancorp 20220510 0 32.74 32.97 31.45 31.69 93663 31.69 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20220510 0 76.44 80.225 76 79.43 1515431 79.43 up up correct
BNFT.US Benefitfocus Inc 20220510 0 8.71 8.8785 8.26 8.49 174678 8.49 down down correct
BNGO.US Bionano Genomics Inc 20220510 0 1.41 1.48 1.35 1.41 7699365 1.41
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220510 0 0.3929 0.3999 0.3001 0.3379 3218 0.3379 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20220510 0 9.96 9.96 9.96 9.96 8 9.96
BNIXR.US Bannix Acquisition Corp. Right 20220510 0 0.2 0.2001 0.06 0.0811 79003 0.0811 down down correct
BNIXW.US Bannix Acquisition Corp. Warrant 20220510 0 0.2699 0.2699 0.2699 0.2699 510 0.2699
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220510 0 9.8 9.88 9.8 9.86 13711 9.86 up up correct
BNNRU.US Banner Acquisition Corp Unit 20220510 0 9.99 10.415 9.89 10.1 3006 10.1 up up correct
BNNRW.US Banner Acquisition Corp. Warrants 20220510 0 0.27 0.2999 0.27 0.2999 1580 0.2999 up up correct
BNR.US Burning Rock Biotech Limited 20220510 0 4.25 4.31 3.62 3.75 1219226 3.75 down down correct
BNSO.US Bonso Electronics International Inc 20220510 0 2.5292 2.96 2.5292 2.9 4332 2.9 up up correct
BNTC.US Benitec Biopharma Inc 20220510 0 1.21 1.258 1.1838 1.25 6656 1.25 up up correct
BNTX.US BioNTech SE 20220510 0 139.34 147.26 139.3 144.43 2216670 144.43 up down incorrect
BOKF.US BOK Financial Corporation 20220510 0 85.69 87.38 83.34 85.12 228720 85.12 down down correct
BOLT.US Bolt Biotherapeutics Inc 20220510 0 1.56 1.78 1.54 1.65 597522 1.65 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20220510 0 5.08 5.505 4.74 5.1799 23043 5.1799 up down incorrect
BOOM.US DMC Global Inc 20220510 0 23.52 23.52 20.32 21.97 175693 21.97 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220510 0 2.08 2.16 2.08 2.125 10634 2.125 up up correct
BOTJ.US Bank of the James Financial Group Inc 20220510 0 13.6 13.7 13.5 13.53 1365 13.53 down down correct
BOXL.US Boxlight Corporation 20220510 0 0.9836 1.017 0.9 0.98 500268 0.98 down down correct
BPMC.US Blueprint Medicines Corporation 20220510 0 54.14 55 51.39 53.72 927404 53.72 down down correct
BPOP.US Popular Inc 20220510 0 79.39 80.2 75.64 77.75 795389 77.75 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220510 0 26.2 26.2 25.98 26 2149 26 down down correct
BPRN.US The Bank of Princeton 20220510 0 29.45 29.65 29.15 29.16 4047 29.16 down down correct
BPTH.US Bio 20220510 0 3.107 3.1943 3.02 3.13 31869 3.13 up up correct
BPTS.US Biophytis SA 20220510 0 1.4 1.59 1.4 1.47 3261 1.47 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220510 0 19.56 19.8842 19.555 19.8413 28532 19.8413 up up correct
BPYPN.US Brookfield Property Partners L.P 20220510 0 19.321 19.321 18.92 18.995 9581 18.995 down down correct
BPYPO.US Brookfield Property Partners L.P 20220510 0 20.79 21.01 20.52 20.52 35047 20.52 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20220510 0 21.31 21.43 20.83 21.17 20176 21.17 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20220510 0 4.92 4.92 4.67 4.91 16023 4.91 down up incorrect
BRCN.US Burcon NutraScience Corporation 20220510 0 0.7099 0.7099 0.6203 0.6544 59525 0.6544 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20220510 0 10.21 10.24 10.21 10.23 434276 10.23 up down incorrect
BREZR.US Breeze Holdings Acquisition Corp 20220510 0 0.12 0.13 0.12 0.1211 6332 0.1211 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20220510 0 0.19 0.2051 0.18 0.1996 63965 0.1996 up up correct
BRID.US Bridgford Foods Corporation 20220510 0 13.1 13.2 12.83 13.2 1511 13.2 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220510 0 9.74 9.7401 9.7001 9.71 375603 9.71 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20220510 0 9.845 9.845 9.845 9.845 100 9.845
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220510 0 0.289 0.29 0.28 0.28 300 0.28 down down correct
BRKL.US Brookline Bancorp Inc 20220510 0 14.69 14.78 14.365 14.42 382252 14.42 down down correct
BRKR.US Bruker Corporation 20220510 0 58.81 59.68 56.59 59.1 771755 59.1 up up correct
BRLIR.US Brilliant Acquisition Corporation 20220510 0 0.25 0.25 0.19 0.25 2426 0.25
BRLIW.US Brilliant Acquisition Corporation 20220510 0 0.11 0.11 0.11 0.11 304 0.11
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220510 0 7.56 7.56 6.55 6.83 295783 6.83 down down correct
BROG.US Brooge Energy Limited 20220510 0 7.64 7.78 7.41 7.78 797 7.78 up up correct
BRP.US BRP Group Inc 20220510 0 24.13 24.49 22.22 23.32 919201 23.32 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20220510 0 9.85 9.87 9.85 9.85 289054 9.85
BRPMU.US B. Riley Principal 150 Merger Corp 20220510 0 10.0101 10.0101 10.0101 10.0101 100 10.0101
BRPMW.US B. Riley Principal 150 Merger Corp 20220510 0 0.7009 0.7397 0.6 0.64 2079 0.64 down down correct
BRQS.US Borqs Technologies Inc 20220510 0 0.178 0.1968 0.1751 0.1841 17700159 0.1841 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20220510 0 3.95 4.085 3.95 4.025 6546 4.025 up up correct
BRY.US Berry Corporation 20220510 0 10.03 10.4 9.53 9.78 380832 9.78 down down correct
BRZE.US Braze Inc. Class A Common Stock 20220510 0 34 34.185 30.8118 32.15 1031913 32.15 down down correct
BSBK.US Bogota Financial Corp 20220510 0 10.745 10.85 10.7 10.85 5092 10.85 up up correct
BSET.US Bassett Furniture Industries Incorporated 20220510 0 16.85 17 16.475 16.82 77540 16.82 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20220510 0 1.4 1.4 1.28 1.28 71138 1.28 down down correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220510 0 10.07 10.08 10.06 10.08 11391 10.08 up up correct
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220510 0 0.195 0.195 0.195 0.195 460 0.195
BSGM.US BioSig Technologies Inc 20220510 0 0.87 0.9 0.7605 0.8667 453452 0.8667 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220510 0 9.715 9.75 9.715 9.75 1221 9.75 up down incorrect
BSKYU.US Big Sky Growth Partners Inc 20220510 0 9.9 9.94 9.77 9.86 32959 9.86 down down correct
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220510 0 0.455 0.455 0.3725 0.3725 1580 0.3725 down down correct
BSQR.US BSQUARE Corporation 20220510 0 1.32 1.34 1.26 1.32 56958 1.32
BSRR.US Sierra Bancorp 20220510 0 22.02 22.175 21.72 21.76 35170 21.76 down down correct
BSVN.US Bank7 Corp 20220510 0 23.75 25 23.19 24 21098 24 up up correct
BSY.US Bentley Systems Incorporated 20220510 0 37.75 37.96 31.09 31.25 1891921 31.25 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20220510 0 11.81 12.015 10.71 11.23 937340 11.23 down down correct
BTB.US Bit Brother Limited 20220510 0 0.3419 0.3695 0.336 0.3475 682115 0.3475 up up correct
BTBD.US BT Brands Inc. Common Stock 20220510 0 2.1 2.22 2.1 2.22 5748 2.22 up up correct
BTBDW.US BT Brands Inc. Warrant 20220510 0 0.385 0.385 0.385 0.385 350 0.385
BTBT.US Bit Digital Inc 20220510 0 1.72 1.725 1.5544 1.64 3218078 1.64 down down correct
BTCS.US BTCS Inc. Common Stock 20220510 0 2.75 2.8 2.39 2.39 87079 2.39 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20220510 0 1.2 1.24 1.0862 1.14 144638 1.14 down up incorrect
BTRS.US BTRS Holdings Inc 20220510 0 5.79 5.87 5.32 5.51 1841541 5.51 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20220510 0 2.24 2.4299 1.9 2.09 8051724 2.09 down down correct
BTWN.US Bridgetown Holdings Limited 20220510 0 9.88 9.89 9.8784 9.88 208076 9.88
BTWNU.US Bridgetown Holdings Limited 20220510 0 9.965 9.99 9.95 9.95 13387 9.95 down down correct
BTWNW.US Bridgetown Holdings Limited 20220510 0 0.33 0.36 0.2601 0.3 27724 0.3 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220510 0 0.8852 0.935 0.8507 0.8969 478569 0.8969 up down incorrect
BUSE.US First Busey Corporation 20220510 0 22.72 23.03 22.135 22.51 155899 22.51 down down correct
BVS.US Bioventus Inc 20220510 0 8.15 8.56 7.51 7.88 395891 7.88 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20220510 0 1.3 1.45 1.28 1.305 43210 1.305 up up correct
BWAC.US Better World Acquisition Corp 20220510 0 10.29 10.37 10.29 10.34 73078 10.34 up up correct
BWACW.US Better World Acquisition Corp 20220510 0 0.0751 0.12 0.0751 0.09 42106 0.09 up up correct
BWAY.US BrainsWay Ltd 20220510 0 6.25 6.49 6.11 6.49 18056 6.49 up up correct
BWB.US Bridgewater Bancshares Inc 20220510 0 16.23 16.495 15.86 16.06 42649 16.06 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20220510 0 9.79 9.79 9.73 9.79 2 9.79
BWCAW.US Blue Whale Acquisition Corp I Warrant 20220510 0 0.39 0.39 0.355 0.355 1250 0.355 down down correct
BWEN.US Broadwind Inc 20220510 0 1.79 1.79 1.66 1.6777 64640 1.6777 down down correct
BWFG.US Bankwell Financial Group Inc 20220510 0 35.58 35.7 34.74 35.02 34570 35.02 down up incorrect
BWMN.US Bowman Consulting Group Ltd 20220510 0 15.62 16.19 14.645 15 43068 15 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20220510 0 14.15 14.73 13.03 13.4 61671 13.4 down down correct
BXRX.US Baudax Bio Inc 20220510 0 1.17 1.21 1.09 1.14 95048 1.14 down down correct
BYFC.US Broadway Financial Corporation 20220510 0 1.48 1.55 1.46 1.495 216080 1.495 up up correct
BYND.US Beyond Meat Inc 20220510 0 31.84 32.614 28.28 30.37 3345235 30.37 down down correct
BYRN.US Byrna Technologies Inc 20220510 0 6.27 6.63 6.25 6.39 205973 6.39 up up correct
BYSI.US BeyondSpring Inc 20220510 0 1.49 1.54 1.43 1.46 200893 1.46 down up incorrect
BZ.US Kanzhun Ltd ADR 20220510 0 18.29 18.81 16.86 17.35 3182204 17.35 down up incorrect
BZUN.US Baozun Inc 20220510 0 6.86 7.01 6.58 6.91 668713 6.91 up up correct
CAAS.US China Automotive Systems Inc 20220510 0 2.9 2.95 2.78 2.91 32205 2.91 up up correct
CABA.US Cabaletta Bio Inc 20220510 0 1.23 1.39 1.23 1.31 157102 1.31 up up correct
CAC.US Camden National Corporation 20220510 0 44.93 44.94 43.79 44.09 23736 44.09 down up incorrect
CACC.US Credit Acceptance Corporation 20220510 0 569.75 581.89 553.51 573.85 101044 573.85 up up correct
CADE.US PA 20220510 0 23.13 23.972 23.13 23.37 7829 23.37 up down incorrect
CADL.US Candel Therapeutics Inc. Common Stock 20220510 0 3.594 3.83 3.53 3.83 13406 3.83 up up correct
CAKE.US The Cheesecake Factory Incorporated 20220510 0 33.89 34.83 33.06 34.32 819355 34.32 up up correct
CALA.US Calithera Biosciences Inc 20220510 0 0.2182 0.219 0.2006 0.2047 2007107 0.2047 down down correct
CALB.US California BanCorp 20220510 0 21.23 21.31 20.76 20.84 1775 20.84 down down correct
CALM.US Cal 20220510 0 50.92 52 50.38 50.95 881346 50.95 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20220510 0 13.0095 13.75 13.0095 13.46 21105 13.46 up up correct
CAMP.US CalAmp Corp 20220510 0 5.05 5.11 4.75 5.03 357693 5.03 down up incorrect
CAMT.US Camtek Ltd 20220510 0 28.18 28.52 27.17 28.32 135155 28.32 up up correct
CAN.US Canaan Inc 20220510 0 3.26 3.29 3.1 3.18 4567477 3.18 down down correct
CANO.US WT 20220510 0 0.7701 0.7701 0.63 0.75 91288 0.75 down down correct
CAPR.US Capricor Therapeutics Inc 20220510 0 3.1 3.5216 3.1 3.235 164419 3.235 up up correct
CAR.US Avis Budget Group Inc 20220510 0 230.88 241.3648 221.36 226.98 796407 226.98 down down correct
CARA.US Cara Therapeutics Inc 20220510 0 7.71 9.35 7.71 9.22 2368924 9.22 up up correct
CARE.US Carter Bankshares Inc 20220510 0 15.34 15.51 15 15.27 63683 15.27 down down correct
CARG.US CarGurus Inc 20220510 0 25.53 25.53 20.15 23.01 6658298 23.01 down down correct
CARV.US Carver Bancorp Inc 20220510 0 8.43 8.4899 7.785 7.97 219551 7.97 down down correct
CASA.US Casa Systems Inc 20220510 0 3.69 3.71 3.52 3.63 898825 3.63 down down correct
CASH.US Meta Financial Group Inc 20220510 0 40.21 40.365 37.81 38.69 248544 38.69 down down correct
CASI.US CASI Pharmaceuticals Inc 20220510 0 0.3755 0.3909 0.3621 0.3645 100385 0.3645 down down correct
CASS.US Cass Information Systems Inc 20220510 0 35.51 35.88 35.13 35.79 56685 35.79 up up correct
CASY.US Casey's General Stores Inc 20220510 0 196.825 199.735 195.3 196.83 331309 196.83 up up correct
CATC.US Cambridge Bancorp 20220510 0 83.4 83.4 81.96 82.21 10390 82.21 down down correct
CATY.US Cathay General Bancorp 20220510 0 40.19 40.4 38.81 39.52 208899 39.52 down down correct
CBAN.US Colony Bankcorp Inc 20220510 0 16.7 16.74 16.19 16.3 68029 16.3 down up incorrect
CBAT.US CBAK Energy Technology Inc 20220510 0 1.06 1.1 1.01 1.06 921889 1.06
CBAY.US CymaBay Therapeutics Inc 20220510 0 1.79 1.91 1.77 1.87 937025 1.87 up down incorrect
CBFV.US CB Financial Services Inc 20220510 0 22.95 22.97 22.27 22.27 2667 22.27 down down correct
CBIO.US Catalyst Biosciences Inc 20220510 0 0.445 0.4599 0.3615 0.3655 662411 0.3655 down up incorrect
CBMB.US CBM Bancorp Inc 20220510 0 17.3 17.3 17.3 17.3 100 17.3
CBNK.US Capital Bancorp Inc 20220510 0 22.44 22.57 21.87 22.12 12738 22.12 down down correct
CBOE.US Cboe Global Markets Inc 20220510 0 107.78 108.51 105.72 108.24 823803 108.24 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20220510 0 109.14 109.45 105.855 108.11 338964 108.11 down down correct
CBSH.US Commerce Bancshares Inc 20220510 0 69.11 69.55 66.95 67.75 354194 67.75 down down correct
CBTX.US CBTX Inc 20220510 0 29.35 29.41 28.26 28.39 64074 28.39 down up incorrect
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220510 0 9.79 9.85 9.78 9.78 6517 9.78 down down correct
CCAIW.US Cascadia Acquisition Corp. Warrant 20220510 0 0.25 0.2912 0.25 0.2912 2981 0.2912 up up correct
CCAP.US Crescent Capital BDC Inc 20220510 0 17.33 17.76 16.99 16.99 186760 16.99 down down correct
CCB.US Coastal Financial Corporation 20220510 0 39.86 40.24 39.285 39.71 36683 39.71 down down correct
CCBG.US Capital City Bank Group Inc 20220510 0 26.79 27.11 26.17 26.48 45880 26.48 down down correct
CCCC.US C4 Therapeutics Inc 20220510 0 8.17 8.47 7.37 7.4 982295 7.4 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220510 0 23.13 23.55 22.77 22.89 73151 22.89 down down correct
CCEL.US Cryo 20220510 0 6.1501 6.4 6.11 6.4 3650 6.4 up up correct
CCEP.US Coca 20220510 0 48.89 49.785 48.47 49.44 1417380 49.44 up up correct
CCLFX.US CCLFX 20220510 0 10.69 10.69 10.69 10.69 0 10.69
CCLP.US CSI Compressco LP 20220510 0 1.29 1.3651 1.28 1.29 8424 1.29
CCMP.US CMC Materials Inc 20220510 0 177.53 177.53 174.25 175.88 294795 175.88 down down correct
CCNC.US Code Chain New Continent Limited 20220510 0 0.627 0.6479 0.5752 0.6478 53207 0.6478 up up correct
CCNE.US CNB Financial Corporation 20220510 0 25.42 26.11 24.9566 25.11 16719 25.11 down down correct
CCNEP.US CNB Financial Corporation 20220510 0 26.49 26.5 26.47 26.5 862 26.5 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20220510 0 58.88 60.2 56.67 57.43 345435 57.43 down down correct
CCRN.US Cross Country Healthcare Inc 20220510 0 17.2 17.26 16.16 16.27 397971 16.27 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20220510 0 50.84 50.84 46.73 49.17 84313 49.17 down down correct
CCXI.US ChemoCentryx Inc 20220510 0 16.16 18.12 15.31 17.89 3285915 17.89 up up correct
CD.US Chindata Group Holdings Limited 20220510 0 5.95 6.17 5.18 5.96 3272233 5.96 up up correct
CDAK.US Codiak BioSciences Inc 20220510 0 2.57 3.07 2.57 2.93 108994 2.93 up up correct
CDEV.US Centennial Resource Development Inc 20220510 0 7.2 7.34 6.73 7.01 8035846 7.01 down up incorrect
CDK.US CDK Global Inc 20220510 0 54.3 54.35 54.065 54.25 2496506 54.25 down down correct
CDLX.US Cardlytics Inc 20220510 0 29.2 30.74 27.95 29.42 480265 29.42 up up correct
CDMO.US Avid Bioservices Inc 20220510 0 12.55 12.72 11.77 12.17 824945 12.17 down up incorrect
CDNA.US CareDx Inc 20220510 0 23.87 24.48 22.26 23.14 1667578 23.14 down down correct
CDNS.US Cadence Design Systems Inc 20220510 0 141.51 143.88 136.94 141.17 1705087 141.17 down down correct
CDTX.US Cidara Therapeutics Inc 20220510 0 0.7 0.7473 0.6802 0.6877 183814 0.6877 down down correct
CDW.US CDW Corporation 20220510 0 168.26 169.685 164.28 166.55 773117 166.55 down down correct
CDXC.US ChromaDex Corporation 20220510 0 1.75 1.88 1.73 1.8 601304 1.8 up up correct
CDXS.US Codexis Inc 20220510 0 10.37 10.82 9.735 10.6 1292844 10.6 up up correct
CDZI.US Cadiz Inc 20220510 0 2.02 2.1 1.94 2.02 432111 2.02
CDZIP.US Cadiz Inc. Depositary Shares 20220510 0 17.0729 17.0729 15.63 17.0729 222 17.0729
CECE.US CECO Environmental Corp 20220510 0 4.92 5.49 4.57 5.36 762800 5.36 up up correct
CEDAX.US CEDAX 20220510 0 24.11 24.11 24.11 24.11 0 24.11
CEDIX.US Destra International & Event 20220510 0 24.12 24.12 24.12 24.12 0 24.12
CEDLX.US CEDLX 20220510 0 24.08 24.08 24.08 24.08 0 24.08
CEDTX.US CEDTX 20220510 0 24.03 24.03 24.03 24.03 0 24.03
CELC.US Celcuity Inc 20220510 0 6.34 7.26 6.24 6.96 66084 6.96 up up correct
CELH.US Celsius Holdings Inc 20220510 0 43.35 43.58 38.3101 41.31 2133825 41.31 down down correct
CELU.US Celularity Inc 20220510 0 9.31 9.8588 6.94 7.12 733012 7.12 down up incorrect
CELUW.US Celularity Inc 20220510 0 0.86 1.02 0.58 0.62 126671 0.62 down down correct
CEMI.US Chembio Diagnostics Inc 20220510 0 0.5186 0.57 0.51 0.5199 105663 0.5199 up up correct
CENQU.US CENAQ Energy Corp Unit 20220510 0 10.12 10.12 10.12 10.12 800 10.12
CENQW.US CENAQ Energy Corp. Warrant 20220510 0 0.1401 0.1402 0.125 0.14 27120 0.14 down down correct
CENT.US Central Garden & Pet Company 20220510 0 45.07 45.07 43.025 43.65 33644 43.65 down down correct
CENTA.US Central Garden & Pet Company 20220510 0 42.34 42.77 40.52 41.09 165388 41.09 down down correct
CENX.US Century Aluminum Company 20220510 0 12.38 12.7352 11.8 12.41 2581973 12.41 up down incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20220510 0 23.3 24.23 22.015 22.68 793195 22.68 down down correct
CERN.US Cerner Corporation 20220510 0 93.73 94.16 93.73 94.14 2772982 94.14 up up correct
CERS.US Cerus Corporation 20220510 0 5.13 5.28 4.71 4.99 3303846 4.99 down down correct
CERT.US Certara Inc 20220510 0 17.79 18.3 16.62 17.42 706281 17.42 down down correct
CETX.US Cemtrex Inc 20220510 0 0.28 0.3408 0.28 0.31 817889 0.31 up up correct
CETXP.US Cemtrex Inc 20220510 0 1.76 2.39 1.39 2.06 116441 2.06 up up correct
CEVA.US CEVA Inc 20220510 0 33.85 35.82 32.378 34.91 196861 34.91 up up correct
CFB.US CrossFirst Bankshares Inc 20220510 0 12.85 12.95 12.62 12.7 64847 12.7 down down correct
CFBK.US CF Bankshares Inc 20220510 0 20.53 20.7499 20.5 20.625 2184 20.625 up up correct
CFFE.US CF Acquisition Corp. VIII 20220510 0 10.08 10.08 10.08 10.08 275 10.08
CFFEU.US CF Acquisition Corp. VIII 20220510 0 10.2493 10.635 10.13 10.14 4894 10.14 down up incorrect
CFFEW.US CF Acquisition Corp. VIII 20220510 0 0.2427 0.2427 0.2352 0.24 4452 0.24 down down correct
CFFI.US C&F Financial Corporation 20220510 0 50.97 51 50.75 50.75 2038 50.75 down down correct
CFFN.US Capitol Federal Financial Inc 20220510 0 9.63 9.8 9.415 9.53 647985 9.53 down down correct
CFIV.US CF Acquisition Corp. IV 20220510 0 9.8335 9.845 9.81 9.825 49671 9.825 down down correct
CFIVU.US CF Acquisition Corp. IV 20220510 0 9.86 9.9 9.86 9.89 7518 9.89 up down incorrect
CFIVW.US CF Acquisition Corp. IV 20220510 0 0.2202 0.2204 0.1947 0.21 15367 0.21 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20220510 0 21.2 21.49 18.265 19.72 6888017 19.72 down down correct
CFMS.US Conformis Inc 20220510 0 0.4301 0.4399 0.4 0.4036 522304 0.4036 down down correct
CFRX.US ContraFect Corporation 20220510 0 3.12 3.5491 3.12 3.45 140782 3.45 up up correct
CFVI.US CF Acquisition Corp. VI 20220510 0 11.22 11.35 10.9 11.26 734560 11.26 up up correct
CFVIU.US CF Acquisition Corp. VI 20220510 0 11.65 11.9 11.65 11.65 236 11.65
CFVIW.US CF Acquisition Corp. VI 20220510 0 2.95 3.07 2.79 2.97 110167 2.97 up up correct
CG.US The Carlyle Group Inc 20220510 0 36.35 37.04 35.4 36.46 2411067 36.46 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220510 0 17.87 18.2214 17.62 18.01 54521 18.01 up up correct
CGBD.US TCG BDC Inc 20220510 0 14.48 14.71 14.28 14.35 170472 14.35 down down correct
CGC.US Canopy Growth Corporation 20220510 0 5.71 5.86 5.2355 5.44 5633772 5.44 down up incorrect
CGEM.US Cullinan Oncology Inc 20220510 0 9.42 9.51 8.42 8.59 398306 8.59 down down correct
CGEN.US Compugen Ltd 20220510 0 1.92 2.075 1.765 1.94 1658846 1.94 up up correct
CGNT.US Cognyte Software Ltd 20220510 0 6.49 6.515 6.16 6.19 625184 6.19 down down correct
CGNX.US Cognex Corporation 20220510 0 50.39 50.67 47.84 48.99 1567570 48.99 down down correct
CGO.US Calamos Global Total Return Fund 20220510 0 12.19 12.48 12.14 12.14 21572 12.14 down down correct
CGRN.US Capstone Green Energy Corporation 20220510 0 2.88 2.9 2.52 2.63 74481 2.63 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20220510 0 2.67 2.77 2.5 2.7 37785 2.7 up up correct
CHCI.US Comstock Holding Companies Inc 20220510 0 4.45 4.4501 4.37 4.37 1991 4.37 down down correct
CHCO.US City Holding Company 20220510 0 81.42 81.55 78.36 79.37 86050 79.37 down down correct
CHDN.US Churchill Downs Incorporated 20220510 0 189.35 193.43 180.31 189.62 689305 189.62 up up correct
CHEF.US The Chefs' Warehouse Inc 20220510 0 35.38 36.54 34.81 36.22 305301 36.22 up up correct
CHEK.US Check 20220510 0 0.36 0.3651 0.32 0.3274 848839 0.3274 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220510 0 11.59 11.8965 11.26 11.32 293230 11.32 down down correct
CHK.US Chesapeake Energy Corporation 20220510 0 84.7 88.935 82.11 83.8 2244491 83.8 down up incorrect
CHKEL.US Chesapeake Energy Corporation 20220510 0 53.94 57.27 52.13 53.08 23952 53.08 down down correct
CHKEW.US Chesapeake Energy Corporation 20220510 0 61.605 62.41 60.34 61.02 6593 61.02 down down correct
CHKEZ.US Chesapeake Energy Corporation 20220510 0 56.41 56.62 55.96 56.62 4024 56.62 up up correct
CHKP.US Check Point Software Technologies Ltd 20220510 0 121.15 121.81 119.39 120.48 1567101 120.48 down down correct
CHMG.US Chemung Financial Corporation 20220510 0 46 46.5 46 46.5 3348 46.5 up up correct
CHNG.US Change Healthcare Inc 20220510 0 23.01 23.15 22.855 23.08 2074096 23.08 up up correct
CHNGU.US Change Healthcare Inc 20220510 0 74.02 74.66 74.02 74.66 2132 74.66 up up correct
CHNR.US China Natural Resources Inc 20220510 0 0.67 0.69 0.67 0.68 50076 0.68 up up correct
CHRS.US Coherus BioSciences Inc 20220510 0 8.34 8.76 8.26 8.52 1129319 8.52 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20220510 0 108.94 110.57 107.61 110.29 1464051 110.29 up up correct
CHSCL.US CHS Inc 20220510 0 26.81 26.81 26.4808 26.5925 32752 26.5925 down down correct
CHSCM.US CHS Inc 20220510 0 25.42 25.9041 25.17 25.17 21279 25.17 down up incorrect
CHSCN.US CHS Inc 20220510 0 25.49 25.92 25.25 25.25 30636 25.25 down down correct
CHSCO.US CHS Inc 20220510 0 27.34 27.34 27.01 27.01 18387 27.01 down down correct
CHSCP.US CHS Inc 20220510 0 31.8508 31.89 31.5969 31.69 15698 31.69 down down correct
CHTR.US Charter Communications Inc 20220510 0 472.94 481.79 462.195 468.23 1934252 468.23 down down correct
CHUY.US Chuy's Holdings Inc 20220510 0 23.22 23.985 22.745 23.76 99599 23.76 up up correct
CHW.US Calamos Global Dynamic Income Fund 20220510 0 7.72 7.92 7.5 7.54 201848 7.54 down down correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20220510 0 9.87 9.87 9.87 9.87 312 9.87
CHWAW.US CHW Acquisition Corporation Warrant 20220510 0 0.2601 0.27 0.2601 0.27 2910 0.27 up up correct
CHX.US ChampionX Corporation 20220510 0 20.6 20.81 19.57 20.36 1433136 20.36 down down correct
CHY.US Calamos Convertible and High Income Fund 20220510 0 12.17 12.42 11.84 11.87 371595 11.87 down down correct
CIDM.US Cinedigm Corp 20220510 0 0.64 0.66 0.605 0.6227 902873 0.6227 down down correct
CIFR.US Cipher Mining Inc 20220510 0 2.48 2.73 1.585 1.72 1991969 1.72 down down correct
CIFRW.US Cipher Mining Inc 20220510 0 0.4401 0.47 0.26 0.272 66410 0.272 down down correct
CIGI.US Colliers International Group Inc 20220510 0 105.99 110.05 104.35 108.36 206121 108.36 up up correct
CIH.US China Index Holdings Limited 20220510 0 0.9291 0.97 0.9054 0.97 13145 0.97 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220510 0 9.91 9.91 9.91 9.91 5300 9.91
CIIGU.US CIIG Capital Partners II Inc Unit 20220510 0 10.06 10.06 10.06 10.06 50 10.06
CIIGW.US CIIG Capital Partners II Inc. Warrant 20220510 0 0.2 0.2 0.2 0.2 100103 0.2
CINF.US Cincinnati Financial Corporation 20220510 0 126.29 127.2079 123.98 125 847924 125 down down correct
CIVB.US Civista Bancshares Inc 20220510 0 20.94 21 20.47 20.85 49141 20.85 down down correct
CIZN.US Citizens Holding Company 20220510 0 18.1815 18.46 17.9001 17.91 4282 17.91 down down correct
CJJD.US China Jo 20220510 0 1.86 1.91 1.7 1.81 44818 1.81 down down correct
CKPT.US Checkpoint Therapeutics Inc 20220510 0 1.23 1.2393 1.12 1.2 566296 1.2 down down correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20220510 0 10.05 10.06 10.05 10.05 205 10.05
CLAQW.US CleanTech Acquisition Corp. Warrant 20220510 0 0.4 0.4937 0.3397 0.4281 229457 0.4281 up up correct
CLAR.US Clarus Corporation 20220510 0 22.4 22.57 19.41 19.5 947846 19.5 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20220510 0 9.96 9.96 9.95 9.95 1603 9.95 down down correct
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20220510 0 0.0772 0.0953 0.07 0.0872 2200 0.0872 up up correct
CLBK.US Columbia Financial Inc 20220510 0 20.27 20.56 19.87 19.98 186693 19.98 down down correct
CLBS.US Caladrius Biosciences Inc 20220510 0 0.42 0.4355 0.42 0.42 286932 0.42
CLBT.US Cellebrite DI 20220510 0 5.13 5.13 4.775 4.81 381453 4.81 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20220510 0 1 1.1 0.75 0.7598 8148 0.7598 down down correct
CLDX.US Celldex Therapeutics Inc 20220510 0 29.08 29.84 27.43 28.74 704298 28.74 down down correct
CLEU.US China Liberal Education Holdings Limited 20220510 0 2.27 2.51 2.1269 2.49 544007 2.49 up up correct
CLFD.US Clearfield Inc 20220510 0 52.98 54 51.48 52.22 104013 52.22 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20220510 0 9.37 9.37 8.06 8.06 90796 8.06 down down correct
CLIR.US ClearSign Technologies Corporation 20220510 0 1.29 1.3671 1.09 1.2134 76078 1.2134 down down correct
CLLS.US Cellectis S.A 20220510 0 3 3.13 3 3.11 85698 3.11 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20220510 0 12.7 13.17 12.34 12.46 126330 12.46 down down correct
CLNE.US Clean Energy Fuels Corp 20220510 0 4.45 4.54 4.03 4.22 5615416 4.22 down down correct
CLNN.US Clene Inc 20220510 0 2.63 3.16 2.5 2.5 191592 2.5 down down correct
CLNNW.US Clene Inc 20220510 0 0.2339 0.2339 0.2339 0.2339 1034 0.2339
CLOV.US Clover Health Investments Corp 20220510 0 2.76 2.89 2.3 2.37 21166286 2.37 down down correct
CLPS.US CLPS Incorporation 20220510 0 1.6491 1.84 1.6407 1.84 36190 1.84 up up correct
CLPT.US ClearPoint Neuro Inc 20220510 0 7.58 7.8605 7.27 7.66 356814 7.66 up up correct
CLRB.US Cellectar Biosciences Inc 20220510 0 0.46 0.5077 0.4 0.4014 224066 0.4014 down up incorrect
CLRM.US Clarim Acquisition Corp 20220510 0 9.82 9.82 9.8 9.8 11741 9.8 down down correct
CLRMU.US Clarim Acquisition Corp 20220510 0 9.9 9.9 9.9 9.9 2497 9.9
CLRMW.US Clarim Acquisition Corp 20220510 0 0.179 0.18 0.17 0.17 60187 0.17 down down correct
CLRO.US ClearOne Inc 20220510 0 0.6559 0.6559 0.4792 0.4972 119443 0.4972 down down correct
CLSD.US Clearside Biomedical Inc 20220510 0 1.47 1.59 1.41 1.57 247651 1.57 up up correct
CLSK.US CleanSpark Inc 20220510 0 6.05 6.155 5.35 5.7 2329827 5.7 down down correct
CLSN.US Celsion Corporation 20220510 0 2.89 2.99 2.8 2.91 23978 2.91 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220510 0 13.25 13.25 12.92 12.98 19991 12.98 down down correct
CLVR.US Clever Leaves Holdings Inc 20220510 0 1.18 1.19 1.1 1.15 461576 1.15 down down correct
CLVRW.US Clever Leaves Holdings Inc 20220510 0 0.1999 0.1999 0.15 0.1798 109344 0.1798 down up incorrect
CLVS.US Clovis Oncology Inc 20220510 0 0.8701 0.9222 0.825 0.8511 9608994 0.8511 down down correct
CLWT.US Euro Tech Holdings Company Limited 20220510 0 1.36 1.44 1.36 1.37 8101 1.37 up up correct
CLXT.US Calyxt Inc 20220510 0 0.2907 0.3306 0.2907 0.32 943937 0.32 up up correct
CMAX.US CareMax Inc 20220510 0 4.97 5.19 3.58 3.95 1046028 3.95 down up incorrect
CMAXW.US CareMax Inc 20220510 0 0.8001 0.8001 0.5837 0.64 5409 0.64 down down correct
CMBM.US Cambium Networks Corporation 20220510 0 13.83 14 13.075 13.85 231625 13.85 up up correct
CMCO.US Columbus McKinnon Corporation 20220510 0 34.95 35.325 33.23 33.85 76415 33.85 down up incorrect
CMCSA.US Comcast Corporation 20220510 0 40.295 41.05 39.945 40.3 31362095 40.3 up up correct
CMCT.US CIM Commercial Trust Corporation 20220510 0 6.32 6.43 6.26 6.32 45909 6.32
CME.US CME Group Inc 20220510 0 203.49 205.646 198.09 200.27 1429459 200.27 down down correct
CMLS.US Cumulus Media Inc 20220510 0 15.04 15.27 14.47 14.53 274196 14.53 down down correct
CMMB.US Chemomab Therapeutics Ltd 20220510 0 2.83 3.0199 2.8101 2.86 62767 2.86 up down incorrect
CMPI.US Checkmate Pharmaceuticals Inc 20220510 0 10.37 10.39 10.37 10.39 135167 10.39 up up correct
CMPR.US Cimpress plc 20220510 0 45.4 45.495 42.07 44.98 159662 44.98 down down correct
CMPS.US COMPASS Pathways plc 20220510 0 7.82 8.3 7.2 8.2 792473 8.2 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220510 0 1.55 1.85 1.38 1.64 117427 1.64 up up correct
CMRX.US Chimerix Inc 20220510 0 4.06 4.5 4 4.42 1763560 4.42 up up correct
CMTL.US Comtech Telecommunications Corp 20220510 0 11.46 11.83 11.31 11.73 87916 11.73 up up correct
CNCE.US Concert Pharmaceuticals Inc 20220510 0 2.9 2.9341 2.8 2.81 17072 2.81 down down correct
CNDT.US Conduent Incorporated 20220510 0 4.72 4.76 4.53 4.7 1413163 4.7 down up incorrect
CNET.US ZW Data Action Technologies Inc 20220510 0 0.3229 0.33 0.301 0.3029 185888 0.3029 down down correct
CNEY.US CN Energy Group. Inc 20220510 0 1.33 1.33 1.187 1.28 44649 1.28 down down correct
CNFR.US Conifer Holdings Inc 20220510 0 2.05 2.09 1.98 1.99 12302 1.99 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220510 0 24.83 24.98 23.79 24.6 2589 24.6 down down correct
CNNB.US Cincinnati Bancorp Inc 20220510 0 13.84 13.9 13.81 13.837 4607 13.837 down down correct
CNOB.US ConnectOne Bancorp Inc 20220510 0 27.95 28.28 27.21 27.56 120885 27.56 down down correct
CNOBP.US ConnectOne Bancorp Inc 20220510 0 19.85 21.5 19.85 20.11 6404 20.11 up up correct
CNRLX.US CNRLX 20220510 0 12.29 12.29 12.29 12.29 0 12.29
CNROX.US CNROX 20220510 0 9.25 9.25 9.25 9.25 0 9.25
CNSL.US Consolidated Communications Holdings Inc 20220510 0 6.03 6.16 5.77 5.93 337378 5.93 down down correct
CNSP.US CNS Pharmaceuticals Inc 20220510 0 0.2952 0.3104 0.2911 0.3 113968 0.3 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220510 0 7.68 8.22 7.29 7.31 265880 7.31 down down correct
CNTB.US Connect Biopharma Holdings Limited 20220510 0 0.597 0.6131 0.5625 0.585 397259 0.585 down down correct
CNTG.US Centogene N.V 20220510 0 3.162 3.44 3.162 3.22 2819 3.22 up up correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220510 0 10.07 10.08 10.07 10.07 4139 10.07
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20220510 0 0.22 0.2399 0.22 0.2399 500 0.2399 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20220510 0 1.33 1.42 1.27 1.36 144972 1.36 up up correct
CNTY.US Century Casinos Inc 20220510 0 9.04 9.13 8.25 8.44 136201 8.44 down up incorrect
CNXC.US Concentrix Corporation 20220510 0 147.1 148.09 141.43 147.4 373255 147.4 up up correct
CNXN.US PC Connection Inc 20220510 0 48.36 48.61 46.51 46.83 50478 46.83 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20220510 0 10.94 11.64 10.6 11.55 291944 11.55 up up correct
COCP.US Cocrystal Pharma Inc 20220510 0 0.39 0.429 0.39 0.4001 312959 0.4001 up down incorrect
CODA.US Coda Octopus Group Inc 20220510 0 5.49 5.6599 5.25 5.25 11890 5.25 down down correct
CODX.US Co 20220510 0 4.16 4.16 3.83 3.87 285449 3.87 down down correct
COF.US PN 20220510 0 17.11 17.1345 16.91 17.01 32683 17.01 down down correct
COFS.US ChoiceOne Financial Services Inc 20220510 0 23.06 23.8 22.18 22.81 17267 22.81 down down correct
COGT.US Cogent Biosciences Inc 20220510 0 5.83 6.12 5.07 5.09 378366 5.09 down down correct
COHR.US Coherent Inc 20220510 0 267.5 269.23 265.37 268.24 263087 268.24 up up correct
COHU.US Cohu Inc 20220510 0 27.69 27.85 26.4 27.06 251970 27.06 down down correct
COIN.US Coinbase Global Inc 20220510 0 87 89.38 70.19 72.99 30903302 72.99 down down correct
COKE.US Coca 20220510 0 498 503.19 473.85 502.61 45825 502.61 up down incorrect
COLB.US Columbia Banking System Inc 20220510 0 29.05 29.28 28 28.58 561820 28.58 down down correct
COLI.US Colicity Inc 20220510 0 9.8 9.8 9.78 9.79 16898 9.79 down up incorrect
COLIU.US Colicity Inc 20220510 0 9.79 9.82 9.7615 9.81 11147 9.81 up up correct
COLIW.US Colicity Inc 20220510 0 0.25 0.25 0.22 0.221 12954 0.221 down down correct
COLL.US Collegium Pharmaceutical Inc 20220510 0 14.25 14.78 14.2 14.48 424232 14.48 up up correct
COLM.US Columbia Sportswear Company 20220510 0 76.72 77.23 74.765 76.21 541109 76.21 down down correct
COMM.US CommScope Holding Company Inc 20220510 0 6.81 7.16 6.575 7.04 4579596 7.04 up up correct
COMS.US COMSovereign Holding Corp 20220510 0 0.248 0.2802 0.2371 0.2546 2303027 0.2546 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220510 0 15.5 16 15.5 16 1064 16 up up correct
COMSW.US COMSovereign Holding Corp 20220510 0 0.1598 0.1598 0.14 0.14 1385 0.14 down down correct
CONN.US Conn's Inc 20220510 0 15.29 15.55 14.27 14.43 357379 14.43 down down correct
CONX.US CONX Corp 20220510 0 9.87 9.88 9.855 9.86 159965 9.86 down down correct
CONXU.US CONX Corp 20220510 0 9.935 9.94 9.92 9.94 10171 9.94 up up correct
CONXW.US CONX Corp 20220510 0 0.3894 0.3894 0.3789 0.3877 18546 0.3877 down down correct
COOLU.US Corner Growth Acquisition Corp 20220510 0 9.8701 9.8824 9.87 9.8824 1700 9.8824 up up correct
COOLW.US Corner Growth Acquisition Corp 20220510 0 0.1211 0.1399 0.1192 0.1398 9605 0.1398 up up correct
COOP.US Mr. Cooper Group Inc 20220510 0 43.32 44.08 41.6207 42.04 717108 42.04 down down correct
CORT.US Corcept Therapeutics Incorporated 20220510 0 18.72 19.04 18.02 18.27 1073154 18.27 down up incorrect
COST.US Costco Wholesale Corporation 20220510 0 509.7 510.63 495.63 501.46 2525651 501.46 down down correct
COUP.US Coupa Software Incorporated 20220510 0 71.33 72.63 64.18 67.83 2645952 67.83 down up incorrect
COVA.US COVA Acquisition Corp 20220510 0 9.8 9.8 9.79 9.79 75798 9.79 down down correct
COVAU.US COVA Acquisition Corp 20220510 0 9.85 9.8666 9.85 9.8666 5393 9.8666 up down incorrect
COWN.US Cowen Inc 20220510 0 24.45 24.5 23.27 23.87 469194 23.87 down down correct
COWNL.US Cowen Group Inc 20220510 0 25.04 25.69 24.8 24.84 8034 24.84 down up incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220510 0 9.7 9.7 9.67 9.67 302 9.67 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20220510 0 0.4 0.4 0.4 0.4 100 0.4
CPAR.US Catalyst Partners Acquisition Corp 20220510 0 9.75 9.8 9.75 9.76 27344 9.76 up down incorrect
CPARU.US Catalyst Partners Acquisition Corp 20220510 0 9.78 9.83 9.78 9.83 30530 9.83 up up correct
CPARW.US Catalyst Partners Acquisition Corp 20220510 0 0.3501 0.3999 0.3437 0.35 2909 0.35 down down correct
CPHC.US Canterbury Park Holding Corporation 20220510 0 28.93 30.99 28.57 30.32 16272 30.32 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20220510 0 2.69 2.69 2.52 2.58 21570 2.58 down down correct
CPLP.US Capital Product Partners L.P 20220510 0 15.54 15.9 15.16 15.31 45911 15.31 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220510 0 0.87 0.929 0.8015 0.8399 167400 0.8399 down down correct
CPRT.US Copart Inc 20220510 0 111.3 112.5 107.16 109.56 1196890 109.56 down down correct
CPRX.US Catalyst Pharmaceuticals Inc 20220510 0 6.64 7.02 6.5 6.93 2671229 6.93 up up correct
CPSH.US CPS Technologies Corporation 20220510 0 3.53 3.6458 3.2612 3.48 100688 3.48 down down correct
CPSI.US Computer Programs and Systems Inc 20220510 0 31.54 31.99 30.87 31.47 63952 31.47 down down correct
CPSS.US Consumer Portfolio Services Inc 20220510 0 15 15 14.02 14.67 273883 14.67 down down correct
CPTAG.US Capitala Finance Corp 20220510 0 25.23 25.24 25.23 25.24 1243 25.24 up up correct
CPUH.US UN 20220510 0 9.86 9.88 9.85 9.88 19984 9.88 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220510 0 17.4 17.79 17.02 17.15 46297 17.15 down down correct
CRAI.US CRA International Inc 20220510 0 81.99 82.19 79.68 79.71 37468 79.71 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220510 0 0.298 0.298 0.2506 0.258 803491 0.258 down up incorrect
CRBU.US Caribou Biosciences Inc 20220510 0 7 7.6 6.91 7.29 512609 7.29 up up correct
CRCT.US Cricut Inc 20220510 0 11.49 11.52 9.11 9.85 923273 9.85 down down correct
CRDF.US Cardiff Oncology Inc 20220510 0 1.29 1.31 1.25 1.26 960417 1.26 down down correct
CRDFX.US CRDFX 20220510 0 22.75 22.75 22.75 22.75 0 22.75
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220510 0 1.12 1.2296 1.11 1.17 199167 1.17 up up correct
CRDLX.US CRDLX 20220510 0 22.74 22.74 22.74 22.74 0 22.74
CRDTX.US Griffin Inst Access Credit Fund CL A 20220510 0 22.75 22.75 22.75 22.75 0 22.75
CRECU.US Crescera Capital Acquisition Corp Unit 20220510 0 10.06 10.06 10.06 10.06 50 10.06
CREDX.US CREDX 20220510 0 9.11 9.11 9.11 9.11 0 9.11
CREG.US China Recycling Energy Corporation 20220510 0 4.48 4.48 4.2 4.35 20891 4.35 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220510 0 0.54 0.65 0.5301 0.5338 10943 0.5338 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220510 0 6.11 6.23 5.8956 6.2 300786 6.2 up up correct
CREX.US Creative Realities Inc 20220510 0 0.6571 0.72 0.5636 0.6747 387909 0.6747 up up correct
CRIS.US Curis Inc 20220510 0 0.8963 1.03 0.8963 1.02 1481205 1.02 up up correct
CRKN.US Crown ElectroKinetics Corp 20220510 0 0.9999 1 0.96 1 31905 1 up down incorrect
CRMD.US CorMedix Inc 20220510 0 3.19 3.4 3.16 3.38 325211 3.38 up up correct
CRMT.US America's Car 20220510 0 84.55 84.55 79.53 80.82 72363 80.82 down down correct
CRNC.US Cerence Inc 20220510 0 27.85 29.09 26.52 28.3 818438 28.3 up up correct
CRNT.US Ceragon Networks Ltd 20220510 0 1.84 1.84 1.7 1.72 574972 1.72 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20220510 0 17.39 17.63 16.55 17.6 626499 17.6 up down incorrect
CRON.US Cronos Group Inc 20220510 0 2.98 3.37 2.97 3.18 5889649 3.18 up up correct
CROX.US Crocs Inc 20220510 0 56.8 56.81 51.2618 54.2 2788183 54.2 down down correct
CRSP.US CRISPR Therapeutics AG 20220510 0 44.48 48.92 43.55 47.31 2300896 47.31 up up correct
CRSR.US Corsair Gaming Inc 20220510 0 15.88 16.19 14.86 15 1238922 15 down down correct
CRTD.US Creatd Inc 20220510 0 0.79 0.82 0.77 0.779 184309 0.779 down down correct
CRTDW.US Creatd Inc 20220510 0 0.2998 0.2999 0.25 0.2999 2919 0.2999 up down incorrect
CRTO.US Criteo S.A 20220510 0 25.56 25.651 24.6432 25.02 239125 25.02 down down correct
CRTX.US Cortexyme Inc 20220510 0 3.5 3.85 3.49 3.72 645957 3.72 up up correct
CRUS.US Cirrus Logic Inc 20220510 0 77.35 79.27 76.18 77.8 504880 77.8 up up correct
CRVL.US CorVel Corporation 20220510 0 152.36 153.09 146.04 150.21 34401 150.21 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20220510 0 1.12 1.2501 1.12 1.22 286747 1.22 up up correct
CRWD.US CrowdStrike Holdings Inc 20220510 0 150.67 154.27 139.71 151.88 7352623 151.88 up up correct
CRWS.US Crown Crafts Inc 20220510 0 6.0837 6.1 6 6 11761 6 down down correct
CRXT.US Clarus Therapeutics Holdings Inc 20220510 0 0.5701 0.5985 0.5005 0.5337 7556932 0.5337 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220510 0 0.0976 0.1088 0.085 0.0856 27120 0.0856 down up incorrect
CRZNW.US Corazon Capital V838 Monoceros Corp 20220510 0 0.2005 0.2005 0.1721 0.1721 1000 0.1721 down down correct
CSBR.US Champions Oncology Inc 20220510 0 7.1224 7.32 7.1224 7.2597 1129 7.2597 up up correct
CSCO.US Cisco Systems Inc 20220510 0 49.705 50.235 49.15 49.55 21737344 49.55 down up incorrect
CSCW.US Color Star Technology Co. Ltd 20220510 0 0.1256 0.132 0.12 0.1208 15075916 0.1208 down up incorrect
CSGP.US CoStar Group Inc 20220510 0 60 60 55.73 56.97 3483789 56.97 down down correct
CSGS.US CSG Systems International Inc 20220510 0 58.49 58.74 57.6 57.76 163403 57.76 down down correct
CSII.US Cardiovascular Systems Inc 20220510 0 14.77 15.4875 14.12 14.42 325766 14.42 down down correct
CSIQ.US Canadian Solar Inc 20220510 0 26.44 26.83 25.01 25.78 805772 25.78 down down correct
CSPI.US CSP Inc 20220510 0 7.02 7.07 6.7 6.81 7290 6.81 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20220510 0 14.72 15.0674 14.09 14.2 660531 14.2 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220510 0 8.56 8.56 7.61 7.92 125369 7.92 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220510 0 24.79 24.82 24.52 24.8 3716 24.8 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220510 0 24.73 24.8 24.7 24.75 7713 24.75 up up correct
CSTE.US Caesarstone Ltd 20220510 0 8.8 8.88 8.22 8.75 363146 8.75 down down correct
CSTL.US Castle Biosciences Inc 20220510 0 19.36 20.83 18.51 20.28 435992 20.28 up up correct
CSTR.US Capstar Financial Holdings Inc 20220510 0 20.47 20.5538 20.11 20.19 28356 20.19 down down correct
CSWC.US Capital Southwest Corporation 20220510 0 23.23 23.37 22.73 22.98 120358 22.98 down down correct
CSWI.US CSW Industrials Inc 20220510 0 107.42 107.9 102.77 103.83 54347 103.83 down down correct
CSX.US CSX Corporation 20220510 0 34.02 34.07 32.57 32.78 23106480 32.78 down up incorrect
CTAQ.US Carney Technology Acquisition Corp. II 20220510 0 9.8332 9.85 9.83 9.83 8706 9.83 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20220510 0 9.91 9.91 9.9 9.9 750 9.9 down down correct
CTAQW.US Carney Technology Acquisition Corp. II 20220510 0 0.131 0.18 0.131 0.18 700 0.18 up up correct
CTAS.US Cintas Corporation 20220510 0 382.34 382.55 371.885 378.23 523181 378.23 down down correct
CTBI.US Community Trust Bancorp Inc 20220510 0 41.2 41.53 40.06 40.57 62822 40.57 down down correct
CTG.US Computer Task Group Incorporated 20220510 0 8.64 8.85 8.52 8.52 24466 8.52 down down correct
CTHR.US Charles & Colvard Ltd 20220510 0 1.44 1.46 1.38 1.4 30968 1.4 down down correct
CTIB.US Yunhong CTI Ltd 20220510 0 0.8398 0.8399 0.7802 0.8037 9141 0.8037 down up incorrect
CTIC.US CTI BioPharma Corp 20220510 0 4.3 4.43 3.93 3.95 3433290 3.95 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220510 0 8.22 8.54 7.6 8.04 452183 8.04 down up incorrect
CTLP.US Cantaloupe Inc 20220510 0 4.84 4.9999 4.645 4.92 159874 4.92 up up correct
CTMX.US CytomX Therapeutics Inc 20220510 0 1.57 1.825 1.57 1.78 2555228 1.78 up up correct
CTRE.US CareTrust REIT Inc 20220510 0 17.06 17.06 15.9 16.38 1151009 16.38 down down correct
CTRM.US Castor Maritime Inc 20220510 0 1.92 1.938 1.78 1.86 1691710 1.86 down down correct
CTRN.US Citi Trends Inc 20220510 0 29.32 29.68 27 29.32 920479 29.32
CTSH.US Cognizant Technology Solutions Corporation 20220510 0 77.24 77.595 73.915 74.44 3317588 74.44 down down correct
CTSO.US Cytosorbents Corporation 20220510 0 1.89 2.19 1.875 2.07 365533 2.07 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20220510 0 0.97 1.02 0.95 1.02 1632924 1.02 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20220510 0 0.21 0.24 0.18 0.1835 16915 0.1835 down down correct
CTXS.US Citrix Systems Inc 20220510 0 100.36 100.5 99.78 100.29 1072019 100.29 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220510 0 4.82 4.9 4.78 4.78 10031 4.78 down down correct
CUE.US Cue Biopharma Inc 20220510 0 4.02 4.32 3.97 4.2 473556 4.2 up up correct
CUEN.US Cuentas Inc 20220510 0 0.88 0.88 0.78 0.7801 58078 0.7801 down down correct
CUENW.US Cuentas Inc 20220510 0 0.2599 0.2599 0.2599 0.2599 215 0.2599
CULL.US Cullman Bancorp Inc. Common Stock 20220510 0 11.1201 11.1201 11.1 11.1001 11441 11.1001 down up incorrect
CURI.US CuriosityStream Inc 20220510 0 1.92 2.01 1.86 1.91 334139 1.91 down down correct
CURIW.US CuriosityStream Inc 20220510 0 0.3499 0.35 0.3 0.3 7310 0.3 down up incorrect
CUTR.US Cutera Inc 20220510 0 52.34 52.88 49.23 52.04 442139 52.04 down down correct
CVAC.US CureVac N.V 20220510 0 15.57 16.5 15.26 15.44 740292 15.44 down down correct
CVBF.US CVB Financial Corp 20220510 0 23.72 23.97 22.99 23.38 887691 23.38 down down correct
CVCO.US Cavco Industries Inc 20220510 0 240.89 241.62 228.74 230.53 32987 230.53 down down correct
CVCY.US Central Valley Community Bancorp 20220510 0 18 18.16 16.7 17.02 77228 17.02 down up incorrect
CVET.US Covetrus Inc 20220510 0 14.22 14.8224 13.91 14.43 753648 14.43 up up correct
CVGI.US Commercial Vehicle Group Inc 20220510 0 7.03 7.04 6.805 6.95 211209 6.95 down down correct
CVGW.US Calavo Growers Inc 20220510 0 31.18 31.39 28.76 29.28 222366 29.28 down down correct
CVLG.US Covenant Logistics Group Inc 20220510 0 22.31 22.82 21.685 21.86 110999 21.86 down down correct
CVLT.US Commvault Systems Inc 20220510 0 58.47 59.51 57.66 59.08 262182 59.08 up up correct
CVLY.US Codorus Valley Bancorp Inc 20220510 0 22.9 22.9 21.81 22.06 24216 22.06 down down correct
CVRX.US CVRx Inc. Common Stock 20220510 0 5.25 5.87 5.245 5.68 110890 5.68 up up correct
CVV.US CVD Equipment Corporation 20220510 0 4.2152 4.25 4.18 4.24 6914 4.24 up up correct
CWBC.US Community West Bancshares 20220510 0 13.8 14.11 13.8 14.1 2449 14.1 up down incorrect
CWBR.US CohBar Inc 20220510 0 0.19 0.21 0.19 0.193 338950 0.193 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20220510 0 10.58 10.805 10.42 10.56 56137 10.56 down down correct
CWST.US Casella Waste Systems Inc 20220510 0 72.08 72.8126 69.09 70.79 343582 70.79 down down correct
CXDC.US China XD Plastics Company Limited 20220510 0 0.0038 0.0063 0.0038 0.0063 1250 0.0063 up up correct
CXDO.US Crexendo Inc 20220510 0 2.36 2.4 2.1 2.17 35300 2.17 down down correct
CYAD.US Celyad Oncology SA 20220510 0 1.8 1.85 1.78 1.85 5678 1.85 up up correct
CYAN.US Cyanotech Corporation 20220510 0 2.79 2.83 2.75 2.75 8261 2.75 down down correct
CYBE.US CyberOptics Corporation 20220510 0 40.82 41.585 38.82 40.13 71391 40.13 down up incorrect
CYBR.US CyberArk Software Ltd 20220510 0 115.43 118.23 110.52 116.62 536514 116.62 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20220510 0 1.46 1.54 1.46 1.49 81852 1.49 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20220510 0 6.48 6.48 6.48 6.48 100 6.48
CYCN.US Cyclerion Therapeutics Inc 20220510 0 0.6032 0.6128 0.55 0.5935 111155 0.5935 down down correct
CYRN.US Cyren Ltd 20220510 0 1.91 1.97 1.68 1.78 570240 1.78 down down correct
CYRX.US Cryoport Inc 20220510 0 22.97 23.4 21.26 22.19 675086 22.19 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220510 0 1.64 2.21 1.64 1.9 854512 1.9 up up correct
CYTH.US Cyclo Therapeutics Inc 20220510 0 2.15 2.18 1.92 2.05 58052 2.05 down down correct
CYTK.US Cytokinetics Incorporated 20220510 0 36.56 38.75 36.27 37.89 933098 37.89 up down incorrect
CYTO.US Auris Medical Holding Ltd 20220510 0 0.804 0.804 0.7001 0.72 133914 0.72 down down correct
CYXT.US Cyxtera Technologies Inc 20220510 0 10.99 11.2581 10.06 10.74 632467 10.74 down down correct
CZNC.US Citizens & Northern Corporation 20220510 0 24.24 24.7 24.0057 24.27 26965 24.27 up up correct
CZR.US Caesars Entertainment Inc 20220510 0 54.01 55.11 49.155 50.77 5319899 50.77 down down correct
CZWI.US Citizens Community Bancorp Inc 20220510 0 12.75 12.75 12.41 12.45 7683 12.45 down down correct
DADA.US Dada Nexus Limited 20220510 0 6.22 6.36 5.7501 6.09 1927676 6.09 down down correct
DAKT.US Daktronics Inc 20220510 0 3.24 3.36 3.205 3.32 283430 3.32 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20220510 0 6.64 6.7553 6.63 6.63 4958 6.63 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220510 0 9.72 9.72 9.71 9.71 2001 9.71 down down correct
DARE.US Daré Bioscience Inc 20220510 0 1.01 1.053 1.0001 1.03 584732 1.03 up down incorrect
DATS.US DatChat Inc. Common Stock 20220510 0 1.4 1.43 1.32 1.37 222034 1.37 down down correct
DATSW.US DatChat Inc. Series A Warrant 20220510 0 0.3201 0.3201 0.3201 0.3201 111 0.3201
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220510 0 7.93 8.08 7.48 7.66 159666 7.66 down down correct
DBGI.US Digital Brands Group Inc 20220510 0 0.2083 0.235 0.2 0.2131 3198703 0.2131 up up correct
DBGIW.US Digital Brands Group Inc 20220510 0 0.1517 0.1517 0.1517 0.1517 20 0.1517
DBTX.US Decibel Therapeutics Inc 20220510 0 1.85 2.08 1.85 1.99 77499 1.99 up up correct
DBVT.US DBV Technologies S.A 20220510 0 1.23 1.28 1.23 1.27 48034 1.27 up up correct
DBX.US Dropbox Inc 20220510 0 20.7 21 20.08 20.66 3957043 20.66 down down correct
DCBO.US Docebo Inc 20220510 0 37.79 37.79 35.29 36.22 101951 36.22 down up incorrect
DCGO.US DocGo Inc 20220510 0 6.6 6.66 6.08 6.35 1560278 6.35 down down correct
DCGOW.US DocGo Inc 20220510 0 1.08 1.495 1.08 1.44 7622 1.44 up up correct
DCOM.US Dime Community Bancshares Inc 20220510 0 32.08 32.37 30.785 30.98 181346 30.98 down down correct
DCOMP.US Dime Community Bancshares Inc 20220510 0 21.4 21.89 21.4 21.53 6785 21.53 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20220510 0 9.62 10.3 9.28 9.99 1430264 9.99 up up correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220510 0 9.92 9.92 9.92 9.92 679 9.92
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20220510 0 10.135 10.135 10.135 10.135 100 10.135
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220510 0 0.3901 0.42 0.39 0.4001 10209 0.4001 up up correct
DCT.US Duck Creek Technologies Inc 20220510 0 16.31 16.37 15.19 15.68 1069388 15.68 down down correct
DCTH.US Delcath Systems Inc 20220510 0 5.54 5.83 5.25 5.3 13805 5.3 down down correct
DDOG.US Datadog Inc 20220510 0 101.35 104.51 92.39 98.31 7219501 98.31 down down correct
DENN.US Denny's Corporation 20220510 0 10.31 10.44 9.87 10.15 807875 10.15 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20220510 0 6.81 7.23 6.65 7.1 89003 7.1 up up correct
DFH.US Dream Finders Homes Inc 20220510 0 17.78 17.78 15.76 16.29 251300 16.29 down up incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220510 0 1.84 1.92 1.5227 1.56 58242 1.56 down down correct
DGICA.US Donegal Group Inc 20220510 0 14.71 14.7995 14.59 14.69 61373 14.69 down down correct
DGICB.US Donegal Group Inc 20220510 0 14.65 14.65 14.65 14.65 11 14.65
DGII.US Digi International Inc 20220510 0 19.92 20.31 19.56 20.15 193624 20.15 up up correct
DGLY.US Digital Ally Inc 20220510 0 1.02 1.06 1.01 1.02 316335 1.02
DGNU.US Dragoneer Growth Opportunities Corp. III 20220510 0 9.785 9.785 9.76 9.76 1204 9.76 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20220510 0 18.94 18.94 15.75 16.56 1269684 16.56 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20220510 0 11.1699 11.1699 10.14 10.14 2576 10.14 down up incorrect
DHBC.US DHB Capital Corp 20220510 0 9.785 9.81 9.78 9.78 15733 9.78 down down correct
DHBCU.US DHB Capital Corp 20220510 0 9.8301 9.8301 9.8301 9.8301 900 9.8301
DHBCW.US DHB Capital Corp 20220510 0 0.1847 0.2 0.1847 0.2 1301 0.2 up down incorrect
DHC.US Diversified Healthcare Trust 20220510 0 2.17 2.2401 2.02 2.08 1771088 2.08 down down correct
DHCA.US DHC Acquisition Corp 20220510 0 9.795 9.81 9.77 9.77 49959 9.77 down down correct
DHCAU.US DHC Acquisition Corp 20220510 0 9.8201 9.83 9.8201 9.8212 301 9.8212 up up correct
DHCAW.US DHC Acquisition Corp 20220510 0 0.1601 0.1601 0.16 0.1601 38631 0.1601
DHCNI.US DHCNI 20220510 0 17.15 17.15 16.66 16.68 23770 16.68 down down correct
DHCNL.US Diversified Healthcare Trust 20220510 0 18.7 19.18 18.63 19.18 35008 19.18 up up correct
DHHC.US DiamondHead Holdings Corp 20220510 0 9.8 9.825 9.8 9.81 802 9.81 up up correct
DHHCU.US DiamondHead Holdings Corp 20220510 0 9.84 9.84 9.84 9.84 2200 9.84
DHHCW.US DiamondHead Holdings Corp 20220510 0 0.17 0.34 0.17 0.2706 5853 0.2706 up up correct
DHIL.US Diamond Hill Investment Group Inc 20220510 0 174.6 176.8599 171.36 172.33 14356 172.33 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20220510 0 6.7 6.83 6.54 6.55 629972 6.55 down down correct
DICE.US Dice Molecules Holdings LLC 20220510 0 17.36 17.88 16.76 17.15 473232 17.15 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20220510 0 9.84 9.84 9.83 9.83 15500 9.83 down up incorrect
DIOD.US Diodes Incorporated 20220510 0 73.89 74.97 71.99 73.74 279167 73.74 down down correct
DISA.US Disruptive Acquisition Corporation I 20220510 0 9.79 9.8 9.7705 9.7705 1567 9.7705 down down correct
DISAW.US Disruptive Acquisition Corporation I 20220510 0 0.1701 0.1701 0.17 0.17 103341 0.17 down down correct
DISH.US DISH Network Corporation 20220510 0 21.74 22.27 20.835 21.75 7335721 21.75 up up correct
DJCO.US Daily Journal Corporation 20220510 0 253.385 253.385 247.68 253.385 1092 253.385
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220510 0 10.21 10.23 10.21 10.23 22606 10.23 up up correct
DKDCW.US Data Knights Acquisition Corp. Warrant 20220510 0 0.11 0.1544 0.1 0.1399 14851 0.1399 up up correct
DKNG.US DraftKings Inc 20220510 0 11.47 11.74 10.38 11.36 32105519 11.36 down up incorrect
DLCA.US Deep Lake Capital Acquisition Corp 20220510 0 9.82 9.82 9.82 9.82 210 9.82
DLCAU.US Deep Lake Capital Acquisition Corp 20220510 0 9.83 9.8966 9.83 9.88 650 9.88 up down incorrect
DLCAW.US Deep Lake Capital Acquisition Corp 20220510 0 0.19 0.19 0.1626 0.1631 4595 0.1631 down up incorrect
DLHC.US DLH Holdings Corp 20220510 0 16.85 17.1 15.8 16.28 66155 16.28 down down correct
DLO.US DLocal Limited Class A Common Shares 20220510 0 19.49 19.655 16.94 18.28 3056428 18.28 down up incorrect
DLPN.US Dolphin Entertainment Inc 20220510 0 3.68 3.68 3.35 3.48 28445 3.48 down down correct
DLTH.US Duluth Holdings Inc 20220510 0 12.48 12.48 11.63 11.87 84848 11.87 down up incorrect
DLTR.US Dollar Tree Inc 20220510 0 163.13 164.85 157.4 157.89 2821640 157.89 down down correct
DMAC.US DiaMedica Therapeutics Inc 20220510 0 2.55 2.59 2.26 2.35 80622 2.35 down down correct
DMLP.US Dorchester Minerals L.P 20220510 0 25.37 25.98 23.9714 24.5 119510 24.5 down down correct
DMRC.US Digimarc Corporation 20220510 0 21.63 21.73 20.02 20.9 132093 20.9 down down correct
DMTK.US DermTech Inc 20220510 0 7.19 7.3254 6.5 7.03 1393784 7.03 down up incorrect
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220510 0 9.87 9.88 9.87 9.88 15670 9.88 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220510 0 9.72 9.72 9.7 9.7 114672 9.7 down down correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220510 0 9.875 9.89 9.87 9.87 4520 9.87 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220510 0 9.72 9.74 9.7 9.7 159500 9.7 down down correct
DNAY.US Codex DNA Inc. Common Stock 20220510 0 3.95 3.99 3.76 3.99 108352 3.99 up up correct
DNLI.US Denali Therapeutics Inc 20220510 0 23.82 24.7475 22.65 22.98 992386 22.98 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20220510 0 12.7 12.7 11.98 12.21 897397 12.21 down down correct
DOCU.US DocuSign Inc 20220510 0 71.1 73 66 70.29 6004921 70.29 down down correct
DOGZ.US Dogness (International) Corporation 20220510 0 4.65 4.82 4.44 4.63 1334408 4.63 down down correct
DOMO.US Domo Inc 20220510 0 33.22 34.44 30.99 32.14 675679 32.14 down down correct
DOOO.US BRP Inc 20220510 0 75.23 76.42 72.94 75.17 137910 75.17 down up incorrect
DORM.US Dorman Products Inc 20220510 0 97.23 97.96 95.525 97.31 125901 97.31 up up correct
DOX.US Amdocs Limited 20220510 0 78.57 78.82 77.11 77.94 982636 77.94 down up incorrect
DOYU.US DouYu International Holdings Limited 20220510 0 1.5 1.5 1.34 1.45 1052112 1.45 down down correct
DPRO.US Draganfly Inc. Common Shares 20220510 0 1.09 1.0999 0.9 0.99 440291 0.99 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220510 0 9.93 9.93 9.93 9.93 135 9.93
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220510 0 0.169 0.169 0.1147 0.14 23965 0.14 down down correct
DRIO.US DarioHealth Corp 20220510 0 4.5 4.79 4.35 4.67 268270 4.67 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220510 0 0.85 0.9 0.85 0.8998 2493 0.8998 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20220510 0 0.075 0.119 0.075 0.1189 5019 0.1189 up up correct
DRRX.US DURECT Corporation 20220510 0 0.4 0.42 0.3923 0.4167 603177 0.4167 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20220510 0 1.02 1.02 0.7604 0.8914 61176 0.8914 down up incorrect
DRVN.US Driven Brands Holdings Inc 20220510 0 26.065 26.86 25.04 25.25 495467 25.25 down down correct
DSAC.US Duddell Street Acquisition Corp 20220510 0 9.93 9.94 9.93 9.93 6104 9.93
DSACU.US Duddell Street Acquisition Corp 20220510 0 10.26 10.26 10.26 10.26 3550 10.26
DSACW.US Duddell Street Acquisition Corp 20220510 0 0.7663 0.7663 0.6695 0.6695 7140 0.6695 down down correct
DSEY.US Diversey Holdings Ltd 20220510 0 7.57 7.88 7.16 7.38 1707321 7.38 down down correct
DSGN.US Design Therapeutics Inc 20220510 0 11.27 11.806 10.545 11.03 151478 11.03 down down correct
DSGX.US The Descartes Systems Group Inc 20220510 0 58.08 58.23 56.185 57.29 227978 57.29 down down correct
DSKE.US Daseke Inc 20220510 0 8.24 8.24 7.86 7.93 466222 7.93 down down correct
DSP.US Viant Technology Inc 20220510 0 5.3 5.53 4.85 5.11 212794 5.11 down down correct
DSWL.US Deswell Industries Inc 20220510 0 3.4201 3.46 3.4201 3.45 1574 3.45 up up correct
DTEA.US DAVIDsTEA Inc 20220510 0 2.16 2.21 1.94 2.21 60094 2.21 up up correct
DTIL.US Precision BioSciences Inc 20220510 0 1.8 2.0185 1.8 1.86 772927 1.86 up up correct
DTOC.US Digital Transformation Opportunities Corp 20220510 0 9.77 9.77 9.76 9.76 98118 9.76 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20220510 0 9.81 9.81 9.81 9.81 5009 9.81
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220510 0 10.04 10.05 10.03 10.04 2144 10.04
DTRTU.US DTRT Health Acquisition Corp Unit 20220510 0 10.1109 10.1109 10.1109 10.1109 1 10.1109
DTRTW.US DTRT Health Acquisition Corp. Warrant 20220510 0 0.13 0.17 0.13 0.17 3202 0.17 up up correct
DTSS.US Datasea Inc 20220510 0 2.66 2.68 2.39 2.43 80883 2.43 down down correct
DTST.US Data Storage Corporation 20220510 0 2.15 2.46 2.15 2.21 40642 2.21 up up correct
DTSTW.US Data Storage Corporation 20220510 0 0.4001 0.4001 0.4 0.4 526 0.4 down down correct
DUNE.US Dune Acquisition Corporation 20220510 0 9.97 9.97 9.96 9.96 3517 9.96 down up incorrect
DUNEU.US Dune Acquisition Corporation 20220510 0 9.965 9.97 9.95 9.97 1251 9.97 up up correct
DUNEW.US Dune Acquisition Corporation 20220510 0 0.044 0.044 0.0432 0.0432 1870 0.0432 down down correct
DUO.US Fangdd Network Group Ltd 20220510 0 0.23 0.2301 0.2088 0.218 667207 0.218 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20220510 0 75.19 76.45 65.44 69.52 761422 69.52 down up incorrect
DUOT.US Duos Technologies Group Inc 20220510 0 3.45 3.55 3.45 3.45 2601 3.45
DVAX.US Dynavax Technologies Corporation 20220510 0 8.42 8.66 8.135 8.22 2312198 8.22 down up incorrect
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220510 0 43.6 43.8637 40.1 41.29 1266851 41.29 down down correct
DWACU.US Digital World Acquisition Corp. Units 20220510 0 48.71 50.9699 47 47.57 7722 47.57 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20220510 0 12 12.38 10.8604 11.49 366815 11.49 down down correct
DWSN.US Dawson Geophysical Company 20220510 0 1.7201 1.7999 1.66 1.66 6613 1.66 down down correct
DXCM.US DexCom Inc 20220510 0 340.62 345.745 318.73 327.43 781329 327.43 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20220510 0 4.19 4.19 3.8 3.94 676163 3.94 down down correct
DXPE.US DXP Enterprises Inc 20220510 0 22.33 24.27 22.33 23.49 130720 23.49 up up correct
DXYN.US The Dixie Group Inc 20220510 0 2.29 2.3 2.151 2.24 39474 2.24 down down correct
DYAI.US Dyadic International Inc 20220510 0 1.85 1.9499 1.8271 1.87 45892 1.87 up up correct
DYN.US Dyne Therapeutics Inc 20220510 0 6.25 6.26 5.73 5.92 182940 5.92 down down correct
DYNS.US Dynamics Special Purpose Corp 20220510 0 9.9 9.9 9.87 9.9 50218 9.9
DYNT.US Dynatronics Corporation 20220510 0 0.6 0.6 0.5701 0.58 41285 0.58 down up incorrect
DZSI.US DZS Inc 20220510 0 12.56 13.39 12.5 13.26 105930 13.26 up up correct
EA.US Electronic Arts Inc 20220510 0 113.06 113.6297 109.24 111.6 6459400 111.6 down down correct
EACPU.US Edify Acquisition Corp 20220510 0 9.885 9.885 9.87 9.87 700 9.87 down down correct
EACPW.US Edify Acquisition Corp 20220510 0 0.133 0.133 0.133 0.133 98 0.133
EAR.US Eargo Inc 20220510 0 1.82 1.88 1.7201 1.76 1549452 1.76 down down correct
EAST.US Eastside Distilling Inc 20220510 0 0.83 0.83 0.745 0.7728 28622 0.7728 down down correct
EBAC.US European Biotech Acquisition Corp 20220510 0 9.8 9.8 9.8 9.8 10000 9.8
EBAY.US eBay Inc 20220510 0 49.97 50.89 48.38 48.59 7614533 48.59 down down correct
EBC.US Eastern Bankshares Inc 20220510 0 19.04 19.22 18.595 18.98 652122 18.98 down down correct
EBET.US Esports Technologies Inc 20220510 0 2.99 3.73 2.99 3.71 113546 3.71 up down incorrect
EBIX.US Ebix Inc 20220510 0 27.68 29.34 27.17 27.76 299821 27.76 up up correct
EBMT.US Eagle Bancorp Montana Inc 20220510 0 19.3364 20.6 19.3364 20.5095 4542 20.5095 up up correct
EBON.US Ebang International Holdings Inc 20220510 0 0.81 0.8284 0.75 0.7588 576498 0.7588 down down correct
EBTC.US Enterprise Bancorp Inc 20220510 0 34.21 34.23 33.51 33.64 6782 33.64 down down correct
ECOR.US electroCore Inc 20220510 0 0.36 0.3624 0.295 0.3091 876058 0.3091 down up incorrect
ECPG.US Encore Capital Group Inc 20220510 0 62.08 62.89 59.37 60.63 350987 60.63 down down correct
EDAP.US EDAP TMS S.A 20220510 0 6.35 6.57 6.3 6.57 72796 6.57 up up correct
EDIT.US Editas Medicine Inc 20220510 0 11.74 11.98 10.3723 11.26 2655271 11.26 down down correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220510 0 9.85 9.9 9.85 9.88 300086 9.88 up down incorrect
EDNCU.US Endurance Acquisition Corp Unit 20220510 0 9.96 10 9.96 10 2650 10 up up correct
EDRY.US EuroDry Ltd 20220510 0 34.16 36 33.2201 33.94 47177 33.94 down down correct
EDSA.US Edesa Biotech Inc 20220510 0 2.05 2.09 1.83 1.93 68272 1.93 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20220510 0 1.17 1.268 1.17 1.22 97395 1.22 up down incorrect
EDUC.US Educational Development Corporation 20220510 0 4.74 4.82 4.5027 4.59 14750 4.59 down up incorrect
EEFT.US Euronet Worldwide Inc 20220510 0 107.39 111.38 106.59 110.01 497938 110.01 up up correct
EEIQ.US Elite Education Group International Limited 20220510 0 1.6659 1.85 1.65 1.66 9521 1.66 down up incorrect
EFOI.US Energy Focus Inc 20220510 0 1 1 0.9 0.902 41608 0.902 down down correct
EFSC.US Enterprise Financial Services Corp 20220510 0 44.6 45.11 43.24 44.02 154483 44.02 down down correct
EFTR.US Effector Therapeutics Inc 20220510 0 2.45 2.5 2.33 2.4 55006 2.4 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20220510 0 0.1899 0.19 0.1734 0.1787 9968 0.1787 down up incorrect
EGAN.US eGain Corporation 20220510 0 10.02 10.23 9.75 9.96 65849 9.96 down down correct
EGBN.US Eagle Bancorp Inc 20220510 0 50.5 51.03 48.56 49.34 126644 49.34 down down correct
EGLE.US Eagle Bulk Shipping Inc 20220510 0 61.71 63.3568 60.36 63.15 338286 63.15 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20220510 0 1.69 1.7316 1.61 1.67 159596 1.67 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20220510 0 43.57 45.01 43.09 44.63 148360 44.63 up up correct
EH.US EHang Holdings Limited 20220510 0 7.57 7.74 7.15 7.44 369621 7.44 down up incorrect
EHTH.US eHealth Inc 20220510 0 11.86 12.55 10.42 10.59 1008732 10.59 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20220510 0 7.35 8.45 7.31 8.28 1075461 8.28 up up correct
EIOAX.US EIOAX 20220510 0 9.13 9.13 9.13 9.13 0 9.13
EIOMX.US EIOMX 20220510 0 9.02 9.02 9.02 9.02 0 9.02
EJFA.US EJF Acquisition Corp 20220510 0 9.84 9.92 9.84 9.92 440326 9.92 up up correct
EJFAU.US EJF Acquisition Corp 20220510 0 9.9401 10.01 9.9401 10.01 1606 10.01 up up correct
EJFAW.US EJF Acquisition Corp 20220510 0 0.4999 0.4999 0.2102 0.3298 163119 0.3298 down down correct
EJH.US E 20220510 0 0.42 0.4299 0.395 0.4295 732901 0.4295 up up correct
EKSO.US Ekso Bionics Holdings Inc 20220510 0 1.81 1.84 1.69 1.79 76077 1.79 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20220510 0 2.51 2.6948 2.51 2.58 7077 2.58 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20220510 0 3.47 3.47 3.1 3.1 29117 3.1 down down correct
ELMS.US Forum Merger III Corp 20220510 0 0.76 0.8241 0.7 0.7169 321912 0.7169 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20220510 0 0.105 0.105 0.09 0.1048 19937 0.1048 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20220510 0 0.34 0.34 0.2901 0.2935 124278 0.2935 down down correct
ELSE.US Electro 20220510 0 4.81 5 4.8088 4.8088 366 4.8088 down down correct
ELTK.US Eltek Ltd 20220510 0 3.805 3.82 3.78 3.805 574 3.805
ELYM.US Eliem Therapeutics Inc Common Stock 20220510 0 3.51 4.2 3.41 3.7 85999 3.7 up up correct
ELYS.US Elys Game Technology Corp 20220510 0 1.3 1.32 1.1 1.13 543784 1.13 down down correct
EM.US Smart Share Global Limited 20220510 0 1.1 1.1 1 1.02 9513 1.02 down down correct
EMBK.US Embark Technology Inc. Common Stock 20220510 0 3.15 3.21 1.35 1.43 22729909 1.43 down down correct
EMBKW.US Embark Technology Inc. Warrants 20220510 0 0.55 0.6986 0.2101 0.2333 468158 0.2333 down down correct
EMCF.US Emclaire Financial Corp 20220510 0 35.01 35.46 34.55 34.84 3418 34.84 down up incorrect
EMKR.US EMCORE Corporation 20220510 0 3.19 3.306 3.09 3.25 543565 3.25 up up correct
EML.US The Eastern Company 20220510 0 22.16 22.16 20.58 20.79 17408 20.79 down down correct
ENDP.US Endo International plc 20220510 0 1.21 1.26 1.15 1.21 7081322 1.21
ENERU.US Accretion Acquisition Corp. Unit 20220510 0 10.95 10.95 10.02 10.09 5547 10.09 down down correct
ENG.US ENGlobal Corporation 20220510 0 1.07 1.129 1.0202 1.055 157130 1.055 down down correct
ENJY.US Enjoy Technology Inc 20220510 0 0.8711 0.8999 0.56 0.57 678525 0.57 down down correct
ENJYW.US Enjoy Technology Inc 20220510 0 0.1002 0.1002 0.0808 0.0809 14710 0.0809 down down correct
ENLV.US Enlivex Therapeutics Ltd 20220510 0 4.2 4.27 3.79 4.25 104424 4.25 up up correct
ENOB.US Enochian Biosciences Inc 20220510 0 6.48 6.98 4.28 6.45 1153077 6.45 down up incorrect
ENPH.US Enphase Energy Inc 20220510 0 156.79 161.9754 144.32 151.65 2766885 151.65 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220510 0 0.7546 0.7642 0.7401 0.7538 302156 0.7538 down down correct
ENSG.US The Ensign Group Inc 20220510 0 77.14 78.18 75.875 77.45 212618 77.45 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20220510 0 55.44 58.24 53.7 56.38 328631 56.38 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220510 0 10.04 10.06 10.01 10.03 24713 10.03 down down correct
ENTG.US Entegris Inc 20220510 0 107.89 109.23 102.57 105.97 1448863 105.97 down down correct
ENTX.US Entera Bio Ltd 20220510 0 2.08 2.2 2.01 2.18 21606 2.18 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20220510 0 0.0628 0.0628 0.0628 0.0628 700 0.0628
ENVB.US Enveric Biosciences Inc 20220510 0 0.21 0.2142 0.2 0.2075 648696 0.2075 down up incorrect
ENVX.US Enovix Corporation 20220510 0 9.25 9.45 7.9001 7.97 2527935 7.97 down down correct
EOLS.US Evolus Inc 20220510 0 10.25 10.88 10.2101 10.36 564542 10.36 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20220510 0 2.06 2.06 1.4601 1.63 2542649 1.63 down down correct
EOSEW.US Eos Energy Enterprises Inc 20220510 0 0.555 0.555 0.5 0.5 3118 0.5 down down correct
EPAY.US Bottomline Technologies (de) Inc 20220510 0 56.35 56.53 56.35 56.5 917319 56.5 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20220510 0 9.8 9.82 9.8 9.82 2118074 9.82 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20220510 0 9.77 9.86 9.77 9.86 7229 9.86 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20220510 0 0.198 0.198 0.1041 0.1876 3508 0.1876 down down correct
EPIX.US ESSA Pharma Inc 20220510 0 5.67 6.11 5.52 6.03 141509 6.03 up up correct
EPSN.US Epsilon Energy Ltd 20220510 0 6.99 7.43 6.93 6.94 104138 6.94 down up incorrect
EPZM.US Epizyme Inc 20220510 0 0.591 0.6499 0.5702 0.5932 1442949 0.5932 up up correct
EQ.US Equillium Inc 20220510 0 2.287 2.47 2.2 2.24 37206 2.24 down down correct
EQBK.US Equity Bancshares Inc 20220510 0 31.74 32.11 31.1 31.44 43984 31.44 down down correct
EQIX.US Equinix Inc. (REIT) 20220510 0 663.48 668.8 623.12 630.05 687750 630.05 down down correct
EQOS.US Diginex Limited 20220510 0 1.52 1.7 1.51 1.53 266567 1.53 up up correct
ERAS.US Erasca Inc. Common Stock 20220510 0 6.25 6.67 6.13 6.31 546600 6.31 up up correct
ERES.US East Resources Acquisition Company 20220510 0 9.93 9.94 9.93 9.94 3847 9.94 up up correct
ERESW.US East Resources Acquisition Company 20220510 0 0.12 0.13 0.0748 0.0944 14600 0.0944 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220510 0 7.66 7.71 7.5601 7.66 6742449 7.66
ERIE.US Erie Indemnity Company 20220510 0 167.98 167.98 161.155 164.42 73809 164.42 down down correct
ERII.US Energy Recovery Inc 20220510 0 17.84 17.94 17.17 17.62 471295 17.62 down down correct
ERYP.US ERYTECH Pharma S.A 20220510 0 1.3 1.3 1.14 1.16 174431 1.16 down up incorrect
ESACU.US ESGEN Acquisition Corporation Unit 20220510 0 10.1174 10.1174 10.1174 10.1174 1000 10.1174
ESBK.US Elmira Savings Bank 20220510 0 23.065 23.08 23.05 23.0702 3057 23.0702 up up correct
ESCA.US Escalade Incorporated 20220510 0 13.2 13.3862 12.85 13.1 61189 13.1 down down correct
ESEA.US Euroseas Ltd 20220510 0 23.6 24.75 23.48 24.39 42866 24.39 up up correct
ESGR.US Enstar Group Limited 20220510 0 234.97 235.99 230.31 230.46 31909 230.46 down down correct
ESGRO.US Enstar Group Limited 20220510 0 25.07 25.26 25.03 25.08 5995 25.08 up up correct
ESGRP.US Enstar Group Limited 20220510 0 25.08 25.33 24.9101 25.07 18867 25.07 down up incorrect
ESLT.US Elbit Systems Ltd 20220510 0 204.85 205 199.39 202.44 64831 202.44 down up incorrect
ESPR.US Esperion Therapeutics Inc 20220510 0 5.34 5.49 5.0222 5.13 1965260 5.13 down down correct
ESQ.US Esquire Financial Holdings Inc 20220510 0 36.2 36.48 33.17 34.1 30511 34.1 down down correct
ESSA.US ESSA Bancorp Inc 20220510 0 16.7 16.71 15.96 16.175 5707 16.175 down down correct
ESSC.US East Stone Acquisition Corporation 20220510 0 10.88 10.9 10.6101 10.81 201459 10.81 down down correct
ESSCR.US East Stone Acquisition Corporation 20220510 0 0.3061 0.3061 0.2872 0.3006 724 0.3006 down down correct
ESSCW.US East Stone Acquisition Corporation 20220510 0 0.2765 0.2899 0.23 0.2302 48017 0.2302 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20220510 0 52.07 56.65 51.44 55.27 521758 55.27 up up correct
ET.US PE 20220510 0 24 24 23.64 23.64 53700 23.64 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20220510 0 9.93 9.94 9.93 9.93 10665 9.93
ETACU.US E.Merge Technology Acquisition Corp 20220510 0 9.98 10.96 9.94 9.98 3400 9.98
ETACW.US E.Merge Technology Acquisition Corp 20220510 0 0.095 0.11 0.0835 0.11 21575 0.11 up down incorrect
ETNB.US 89bio Inc 20220510 0 2.12 2.43 2.12 2.33 418943 2.33 up up correct
ETON.US Eton Pharmaceuticals Inc 20220510 0 3.21 3.3 3.04 3.15 75709 3.15 down down correct
ETSY.US Etsy Inc 20220510 0 89.31 92.67 81.565 84.06 6091431 84.06 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20220510 0 1.83 1.85 1.815 1.83 96765 1.83
EUCR.US Eucrates Biomedical Acquisition Corp 20220510 0 9.88 9.88 9.87 9.87 73551 9.87 down down correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20220510 0 0.1799 0.1799 0.1799 0.1799 101 0.1799
EVBG.US Everbridge Inc 20220510 0 39 41.09 35.91 38.21 1414986 38.21 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20220510 0 10.72 11.625 9.58 9.87 193840 9.87 down down correct
EVER.US EverQuote Inc 20220510 0 11.85 11.85 10.28 10.36 275759 10.36 down down correct
EVFM.US Evofem Biosciences Inc 20220510 0 1.23 1.32 1.11 1.12 923180 1.12 down down correct
EVGN.US Evogene Ltd 20220510 0 0.91 0.9249 0.8667 0.9 141152 0.9 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20220510 0 8.28 8.55 7.45 7.68 3099068 7.68 down down correct
EVGOW.US EVgo Equity Warrants 20220510 0 1.83 1.975 1.6201 1.68 145742 1.68 down down correct
EVK.US Ever 20220510 0 1.3 1.3 1.235 1.2399 14778 1.2399 down down correct
EVLO.US Evelo Biosciences Inc 20220510 0 2.33 2.47 2.22 2.35 200015 2.35 up up correct
EVLV.US Newhold Investment Corp 20220510 0 2.22 2.22 1.82 1.87 611374 1.87 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20220510 0 0.191 0.2272 0.19 0.2231 2793 0.2231 up up correct
EVOJ.US Evo Acquisition Corp 20220510 0 9.79 9.8 9.79 9.79 51140 9.79
EVOJU.US Evo Acquisition Corp 20220510 0 9.86 9.86 9.86 9.86 732 9.86
EVOJW.US Evo Acquisition Corp 20220510 0 0.175 0.27 0.1614 0.1614 1202 0.1614 down down correct
EVOK.US Evoke Pharma Inc 20220510 0 0.3755 0.405 0.3333 0.345 1518961 0.345 down up incorrect
EVOL.US Evolving Systems Inc 20220510 0 1.06 1.07 1.04 1.07 11722 1.07 up up correct
EVOP.US EVO Payments Inc 20220510 0 22.33 22.64 21.39 21.63 196326 21.63 down down correct
EWBC.US East West Bancorp Inc 20220510 0 72.25 73.41 69.93 71.49 1090572 71.49 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20220510 0 24.65 25.06 23.04 24.48 415844 24.48 down down correct
EWTX.US Edgewise Therapeutics Inc 20220510 0 7.79 7.83 7.31 7.35 143793 7.35 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20220510 0 8.9 9.035 8 8.1 246766 8.1 down down correct
EXAS.US Exact Sciences Corporation 20220510 0 52.52 54.22 48.58 51.42 3248446 51.42 down down correct
EXC.US Exelon Corporation 20220510 0 47.22 48.01 46.22 46.76 8582174 46.76 down down correct
EXEL.US Exelixis Inc 20220510 0 20 20.15 19.625 19.77 5107761 19.77 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20220510 0 14.47 14.89 13.885 14.37 426688 14.37 down up incorrect
EXLS.US ExlService Holdings Inc 20220510 0 133.44 133.44 129.22 130.19 220563 130.19 down down correct
EXPD.US Expeditors International of Washington Inc 20220510 0 109.6 110.56 106.405 109.03 1898308 109.03 down down correct
EXPE.US Expedia Group Inc 20220510 0 131.14 135.33 127.18 132.34 5409251 132.34 up up correct
EXPI.US eXp World Holdings Inc 20220510 0 14.1 14.19 12.4 13.22 1897434 13.22 down down correct
EXPO.US Exponent Inc 20220510 0 89.7 90.82 87.25 89.45 440102 89.45 down down correct
EXTR.US Extreme Networks Inc 20220510 0 9.53 9.65 9.15 9.54 1285289 9.54 up up correct
EYE.US National Vision Holdings Inc 20220510 0 30.21 30.21 24.38 24.93 7167509 24.93 down down correct
EYEN.US Eyenovia Inc 20220510 0 2.13 2.15 1.97 2.08 234628 2.08 down down correct
EYES.US Second Sight Medical Products Inc 20220510 0 1.66 1.66 1.5245 1.55 406710 1.55 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20220510 0 0.5101 0.54 0.2125 0.54 25568 0.54 up down incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20220510 0 9.63 10.3541 9.325 9.65 95873 9.65 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20220510 0 0.56 0.57 0.4801 0.5143 123690 0.5143 down down correct
EZGO.US EZGO Technologies Ltd 20220510 0 0.9199 0.9498 0.7801 0.8 21894 0.8 down down correct
EZPW.US EZCORP Inc 20220510 0 7.43 7.4328 6.99 7.07 323759 7.07 down down correct
FA.US First Advantage Corporation Common Stock 20220510 0 16.85 17.55 15.29 15.47 793629 15.47 down down correct
FAMI.US Farmmi Inc 20220510 0 0.0896 0.09 0.0783 0.0851 22005776 0.0851 down down correct
FANG.US Diamondback Energy Inc 20220510 0 132.62 135.74 125 129.84 3057813 129.84 down down correct
FANH.US Fanhua Inc 20220510 0 5.78 6.54 5.78 6.5 67079 6.5 up up correct
FARM.US Farmer Bros. Co 20220510 0 5.61 5.61 5.022 5.07 199424 5.07 down down correct
FARO.US FARO Technologies Inc 20220510 0 33.72 33.72 32.13 33.14 150589 33.14 down down correct
FAST.US Fastenal Company 20220510 0 54.285 54.285 51.65 51.9 4086873 51.9 down down correct
FAT.US FAT Brands Inc 20220510 0 6.01 6.22 5.9131 6.03 14742 6.03 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20220510 0 7.42 7.47 6.84 7.47 3893 7.47 up down incorrect
FATBP.US FAT Brands Inc 20220510 0 14.5875 17.49 14.5316 17.1 42705 17.1 up up correct
FATE.US Fate Therapeutics Inc 20220510 0 23.72 24.91 21.52 23.75 2326487 23.75 up up correct
FB.US Meta Platforms Inc. 20220510 0 199.51 202.96 194.19 197.65 34392556 197.65 down down correct
FBIO.US Fortress Biotech Inc 20220510 0 0.9542 0.99 0.9053 0.9258 808226 0.9258 down down correct
FBIOP.US Fortress Biotech Inc 20220510 0 21.7337 22.8653 21.3 21.35 19476 21.35 down down correct
FBIZ.US First Business Financial Services Inc 20220510 0 34.9 35.11 33.685 33.82 33325 33.82 down down correct
FBMS.US The First Bancshares Inc 20220510 0 32.48 32.59 31.56 31.79 45631 31.79 down down correct
FBNC.US First Bancorp 20220510 0 37.69 37.97 36.415 36.84 136269 36.84 down down correct
FBRT.US PE 20220510 0 21.48 21.759 21 21.09 37092 21.09 down down correct
FBRX.US Forte Biosciences Inc 20220510 0 1.21 1.3 1.2 1.24 136112 1.24 up up correct
FCAP.US First Capital Inc 20220510 0 33.6 33.9 33.25 33.66 2005 33.66 up up correct
FCBC.US First Community Bankshares Inc 20220510 0 28.12 28.12 26.99 27.22 26771 27.22 down down correct
FCCO.US First Community Corporation 20220510 0 19.44 19.48 19.29 19.35 3234 19.35 down down correct
FCEL.US FuelCell Energy Inc 20220510 0 3.66 3.725 3.315 3.34 17237237 3.34 down down correct
FCFS.US FirstCash Inc 20220510 0 73.41 74.1 70.755 71.98 174192 71.98 down down correct
FCNCA.US First Citizens BancShares Inc 20220510 0 644.12 646.82 622.12 643.05 124988 643.05 down down correct
FCNCP.US First Citizens BancShares Inc 20220510 0 22.42 22.77 22.362 22.41 16878 22.41 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20220510 0 3.9 3.94 3.87 3.9 13963 3.9
FCREX.US FCREX 20220510 0 12.21 12.21 12.21 12.21 0 12.21
FCRIX.US FCRIX 20220510 0 12.25 12.25 12.25 12.25 0 12.25
FCRUX.US FCRUX 20220510 0 12.19 12.19 12.19 12.19 0 12.19
FCUV.US Focus Universal Inc. Common Stock 20220510 0 12.92 12.98 10.92 11.24 162313 11.24 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20220510 0 35.9 37.64 35.4 36.2 15695 36.2 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20220510 0 10.58 10.86 9.57 10.23 289740 10.23 down down correct
FDUS.US Fidus Investment Corporation 20220510 0 19.62 20.127 19.37 19.42 81024 19.42 down down correct
FECAX.US FECAX 20220510 0 25.39 25.39 25.39 25.39 0 25.39
FEIM.US Frequency Electronics Inc 20220510 0 7.4 7.4543 7.35 7.4543 30529 7.4543 up up correct
FELE.US Franklin Electric Co. Inc 20220510 0 71.82 71.82 69.11 70.05 149587 70.05 down down correct
FEMY.US Femasys Inc. Common Stock 20220510 0 1.5 1.63 1.45 1.55 29953 1.55 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20220510 0 5.74 5.9864 5.55 5.55 56681 5.55 down up incorrect
FFBC.US First Financial Bancorp 20220510 0 20.87 20.99 20 20.26 336378 20.26 down down correct
FFBW.US FFBW Inc 20220510 0 11.73 11.83 11.52 11.8011 8144 11.8011 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220510 0 4.9 5.47 4.48 5.015 6838 5.015 up up correct
FFIC.US Flushing Financial Corporation 20220510 0 21.99 22.3 21.395 21.76 120110 21.76 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20220510 0 2.06 2.14 1.76 1.81 6330058 1.81 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20220510 0 0.211 0.2294 0.1992 0.2044 234744 0.2044 down down correct
FFIN.US First Financial Bankshares Inc 20220510 0 41.64 41.74 40.09 40.65 426186 40.65 down down correct
FFIV.US F5 Networks Inc 20220510 0 168.68 172.98 166.24 170.63 818439 170.63 up up correct
FFNW.US First Financial Northwest Inc 20220510 0 16.67 16.67 16.41 16.42 10155 16.42 down up incorrect
FFWM.US First Foundation Inc 20220510 0 21.92 21.92 21.04 21.16 271536 21.16 down down correct
FGBI.US First Guaranty Bancshares Inc 20220510 0 27.99 28.49 27.17 28.01 59415 28.01 up up correct
FGBIP.US First Guaranty Bancshares Inc 20220510 0 25.4 25.4 25.4 25.4 150 25.4
FGEN.US FibroGen Inc 20220510 0 8.96 10.42 8.6437 9.99 2703870 9.99 up up correct
FGF.US FG Financial Group Inc 20220510 0 2.88 2.97 2.88 2.88 3484 2.88
FGFPP.US FG Financial Group Inc 20220510 0 20.6 20.6015 20.55 20.6015 299 20.6015 up up correct
FHB.US First Hawaiian Inc 20220510 0 24.88 25.1 24.37 24.79 635775 24.79 down up incorrect
FHN.US PF 20220510 0 19.12 19.17 18.7733 18.95 37007 18.95 down down correct
FHTX.US Foghorn Therapeutics Inc 20220510 0 9.91 10.46 9.56 9.84 456897 9.84 down up incorrect
FIACU.US Focus Impact Acquisition Corp. Unit 20220510 0 10.02 10.02 10 10 6050 10 down down correct
FIBK.US First Interstate BancSystem Inc 20220510 0 34.99 35.27 33.22 33.86 655252 33.86 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220510 0 9.76 9.76 9.76 9.76 20 9.76
FICVU.US Frontier Investment Corp Units 20220510 0 9.85 9.95 9.8 9.8201 15595 9.8201 down down correct
FINM.US Marlin Technology Corporation 20220510 0 9.94 9.94 9.82 9.835 57621 9.835 down up incorrect
FINMU.US Marlin Technology Corporation 20220510 0 9.87 9.8754 9.87 9.87 2900 9.87
FINMW.US Marlin Technology Corporation 20220510 0 0.2 0.2299 0.2 0.2299 5532 0.2299 up up correct
FINW.US FinWise Bancorp Common Stock 20220510 0 13.94 14.2793 13.68 13.71 30538 13.71 down up incorrect
FISI.US Financial Institutions Inc 20220510 0 27.74 28.02 27.05 27.35 32831 27.35 down down correct
FISV.US Fiserv Inc 20220510 0 95.05 95.62 91.861 92.78 3019049 92.78 down up incorrect
FITB.US Fifth Third Bancorp 20220510 0 37.13 37.395 35.62 36.58 6269486 36.58 down up incorrect
FITBI.US Fifth Third Bancorp 20220510 0 25.72 25.9357 25.46 25.75 67408 25.75 up up correct
FITBO.US Fifth Third Bancorp 20220510 0 20.59 20.59 20.11 20.37 40674 20.37 down down correct
FITBP.US Fifth Third Bancorp 20220510 0 24.68 24.7399 24.4 24.4 3440 24.4 down down correct
FIVE.US Five Below Inc 20220510 0 142.13 142.96 134.52 138.53 1335074 138.53 down down correct
FIVN.US Five9 Inc 20220510 0 96.23 97.89 89.01 94.65 1249134 94.65 down down correct
FIXX.US Homology Medicines Inc 20220510 0 1.7 1.86 1.68 1.84 336747 1.84 up up correct
FIZZ.US National Beverage Corp 20220510 0 46.52 46.9 44.52 46.37 423986 46.37 down down correct
FKWL.US Franklin Wireless Corp 20220510 0 3.37 3.44 3.315 3.315 13499 3.315 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20220510 0 9.865 9.865 9.865 9.865 101 9.865
FLACW.US Frazier Lifesciences Acquisition Corp 20220510 0 0.13 0.13 0.07 0.085 12249 0.085 down down correct
FLEX.US Flex Ltd 20220510 0 16.56 16.9 16.04 16.61 4500553 16.61 up up correct
FLGC.US Flora Growth Corp 20220510 0 1.28 1.4 1.23 1.3 617743 1.3 up up correct
FLGT.US Fulgent Genetics Inc 20220510 0 51.33 53.11 49.8 52.36 431325 52.36 up up correct
FLIC.US The First of Long Island Corporation 20220510 0 18.63 18.7172 18.01 18.15 71372 18.15 down up incorrect
FLL.US Full House Resorts Inc 20220510 0 6.7 6.75 5.74 6.19 1546596 6.19 down down correct
FLMN.US Falcon Minerals Corporation 20220510 0 6.94 7.19 6.69 6.87 1106649 6.87 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220510 0 0.2401 0.3798 0.24 0.35 17714 0.35 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20220510 0 9.25 9.56 7.7711 8.24 1884622 8.24 down down correct
FLNT.US Fluent Inc 20220510 0 1.33 1.51 1.31 1.45 843549 1.45 up up correct
FLUX.US Flux Power Holdings Inc 20220510 0 2.64 2.69 2.29 2.35 58709 2.35 down down correct
FLWS.US 1 20220510 0 10.98 11.2 10.181 10.25 1131469 10.25 down down correct
FLXS.US Flexsteel Industries Inc 20220510 0 22.07 22.83 21.4842 21.98 50463 21.98 down down correct
FLYW.US Flywire Corporation 20220510 0 22.81 23.87 19.85 21.14 1255720 21.14 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20220510 0 38.65 38.99 35.16 35.67 69073 35.67 down down correct
FMBH.US First Mid Bancshares Inc 20220510 0 36.75 36.91 36.04 36.55 30562 36.55 down up incorrect
FMIV.US Forum Merger IV Corporation 20220510 0 9.7801 9.7801 9.745 9.76 211621 9.76 down down correct
FMIVU.US Forum Merger IV Corporation 20220510 0 9.83 9.83 9.83 9.83 5700 9.83
FMIVW.US Forum Merger IV Corporation 20220510 0 0.3301 0.3301 0.3301 0.3301 1213 0.3301
FMNB.US Farmers National Banc Corp 20220510 0 15.23 15.43 14.99 15.26 87426 15.26 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20220510 0 6.61 6.91 6.24 6.73 639961 6.73 up up correct
FNCB.US FNCB Bancorp Inc 20220510 0 8.12 8.12 7.75 7.844 15144 7.844 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20220510 0 2.04 2.28 1.98 2.11 349783 2.11 up up correct
FNHC.US FedNat Holding Company 20220510 0 0.3809 0.39 0.3011 0.3532 361794 0.3532 down down correct
FNKO.US Funko Inc 20220510 0 19.69 20.15 18.96 19.33 975817 19.33 down down correct
FNLC.US The First Bancorp Inc 20220510 0 29.78 29.8 29.0302 29.51 19652 29.51 down up incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20220510 0 10.06 10.06 10.06 10.06 3964 10.06
FNWB.US First Northwest Bancorp 20220510 0 18.17 18.34 17.885 18.12 12078 18.12 down down correct
FNWD.US Finward Bancorp Common Stock 20220510 0 37.5 38.8 37.5 38.8 14561 38.8 up up correct
FOCS.US Focus Financial Partners Inc 20220510 0 35.94 36.23 34.26 35 574453 35 down down correct
FOLD.US Amicus Therapeutics Inc 20220510 0 6.51 6.945 6.4 6.74 6329560 6.74 up up correct
FONR.US FONAR Corporation 20220510 0 16.85 17 16.09 16.1 13199 16.1 down down correct
FORA.US Forian Inc 20220510 0 2.99 3.41 2.9253 3.39 83785 3.39 up up correct
FORD.US Forward Industries Inc 20220510 0 1.51 1.51 1.43 1.47 27181 1.47 down down correct
FORM.US FormFactor Inc 20220510 0 39.1 39.29 37.5 37.9 370824 37.9 down up incorrect
FORR.US Forrester Research Inc 20220510 0 51.88 52.17 50.29 50.76 35298 50.76 down down correct
FORTY.US Formula Systems (1985) Ltd 20220510 0 89.98 89.98 89.98 89.98 759 89.98
FOSL.US Fossil Group Inc 20220510 0 8.7 8.7 8.1903 8.47 721822 8.47 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220510 0 23 23.1999 22.8 23.02 2919 23.02 up down incorrect
FOUNU.US Founder SPAC Units 20220510 0 10.22 10.28 10.22 10.22 3579 10.22
FOX.US Fox Corporation 20220510 0 30.89 30.95 28.96 29.9 1740551 29.9 down down correct
FOXA.US Fox Corporation 20220510 0 32.08 33.37 31.35 32.42 4567624 32.42 up up correct
FOXF.US Fox Factory Holding Corp 20220510 0 78.37 79.705 74.67 78.8 465387 78.8 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220510 0 10.07 10.07 10.07 10.07 15007 10.07
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220510 0 0.0655 0.0656 0.0655 0.0655 12050 0.0655
FPAY.US FlexShopper Inc 20220510 0 1 1.065 1 1 28964 1
FRAF.US Franklin Financial Services Corporation 20220510 0 31.3 31.3 31.3 31.3 474 31.3
FRBA.US First Bank 20220510 0 14.11 14.225 13.95 13.97 28327 13.97 down down correct
FRBK.US Republic First Bancorp Inc 20220510 0 3.96 3.99 3.84 3.9 468049 3.9 down down correct
FREE.US Whole Earth Brands Inc 20220510 0 6.47 6.7 6.23 6.48 306249 6.48 up down incorrect
FREEW.US FREEW 20220510 0 0.42 0.42 0.3401 0.39 20609 0.39 down down correct
FREQ.US Frequency Therapeutics Inc 20220510 0 1.32 1.43 1.24 1.4 1408666 1.4 up up correct
FRG.US Franchise Group Inc 20220510 0 37.96 38.67 36.5 37.07 343012 37.07 down down correct
FRGAP.US Franchise Group Inc 20220510 0 24.93 24.93 24.6791 24.6791 1946 24.6791 down down correct
FRGI.US Fiesta Restaurant Group Inc 20220510 0 6.09 6.3 5.98 6.24 144765 6.24 up up correct
FRHC.US Freedom Holding Corp 20220510 0 44.36 44.81 43.15 43.78 119340 43.78 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20220510 0 10.19 10.19 10.19 10.19 629 10.19
FRLN.US Freeline Therapeutics Holdings plc 20220510 0 0.78 0.7825 0.6748 0.7054 81715 0.7054 down down correct
FRME.US First Merchants Corporation 20220510 0 39.85 40.02 38.39 39.23 256714 39.23 down down correct
FROG.US JFrog Ltd 20220510 0 19.18 19.49 17.88 18.35 2233112 18.35 down down correct
FRON.US Frontier Acquisition Corp 20220510 0 9.79 9.79 9.78 9.78 620 9.78 down down correct
FRONU.US Frontier Acquisition Corp 20220510 0 9.84 9.8607 9.84 9.84 413 9.84
FRONW.US Frontier Acquisition Corp 20220510 0 0.3901 0.45 0.39 0.39 5336 0.39 down down correct
FROPX.US FROPX 20220510 0 21.57 21.57 21.57 21.57 0 21.57
FRPH.US FRP Holdings Inc 20220510 0 57.59 57.59 56.49 56.78 9678 56.78 down up incorrect
FRPT.US Freshpet Inc 20220510 0 59.32 60.08 53.09 59.01 1674859 59.01 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20220510 0 9.7691 9.79 9.76 9.77 24618 9.77 up up correct
FRSGW.US First Reserve Sustainable Growth Corp 20220510 0 0.2715 0.2715 0.2 0.2 338 0.2 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20220510 0 14.36 14.89 13.56 14.48 3746930 14.48 up up correct
FRST.US Primis Financial Corp 20220510 0 13.34 13.495 13.17 13.29 31882 13.29 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20220510 0 0.7078 0.7078 0.6351 0.664 453210 0.664 down down correct
FRWAW.US PWP Forward Acquisition Corp. I 20220510 0 0.35 0.35 0.35 0.35 100 0.35
FSBC.US Five Star Bancorp 20220510 0 27.01 27.12 26.01 26.6 29036 26.6 down down correct
FSBW.US FS Bancorp Inc 20220510 0 29.65 30.125 29.19 29.32 38945 29.32 down down correct
FSEA.US First Seacoast Bancorp 20220510 0 10.6 10.6 10.47 10.47 54923 10.47 down down correct
FSFG.US First Savings Financial Group Inc 20220510 0 24.7 24.7 23.81 24.205 9109 24.205 down down correct
FSLR.US First Solar Inc 20220510 0 69.98 70.53 66.47 67.58 1148253 67.58 down up incorrect
FSRX.US FinServ Acquisition Corp. II 20220510 0 9.785 9.785 9.75 9.77 1057196 9.77 down down correct
FSRXU.US FinServ Acquisition Corp. II 20220510 0 9.83 9.8301 9.82 9.83 6725 9.83
FSRXW.US FinServ Acquisition Corp. II 20220510 0 0.3045 0.3046 0.3045 0.3046 240 0.3046 up up correct
FSSI.US Fortistar Sustainable Solutions Corp 20220510 0 9.805 9.805 9.805 9.805 157 9.805
FSSIU.US Fortistar Sustainable Solutions Corp 20220510 0 9.9 9.9 9.9 9.9 100 9.9
FSSIW.US Fortistar Sustainable Solutions Corp 20220510 0 0.15 0.2074 0.15 0.2074 16527 0.2074 up down incorrect
FSTR.US L.B. Foster Company 20220510 0 12.94 12.94 12.39 12.41 47205 12.41 down down correct
FSTX.US F 20220510 0 2.26 2.53 2.26 2.44 196351 2.44 up down incorrect
FSV.US FirstService Corporation 20220510 0 122.02 122.02 116.29 118.33 124126 118.33 down down correct
FTAA.US FTAC Athena Acquisition Corp 20220510 0 9.8 9.81 9.8 9.8 101496 9.8
FTAAU.US FTAC Athena Acquisition Corp 20220510 0 9.87 9.87 9.87 9.87 10 9.87
FTAAW.US FTAC Athena Acquisition Corp 20220510 0 0.3355 0.3355 0.28 0.28 11107 0.28 down down correct
FTCI.US FTC Solar Inc 20220510 0 2.81 2.935 2.115 2.87 2347162 2.87 up up correct
FTCV.US Fintech Acquisition Corp. V 20220510 0 9.83 9.8527 9.83 9.83 87357 9.83
FTCVU.US Fintech Acquisition Corp. V 20220510 0 10.1 10.1 9.97 10.1 126 10.1
FTCVW.US Fintech Acquisition Corp. V 20220510 0 0.66 0.74 0.6 0.6 18256 0.6 down down correct
FTDR.US Frontdoor Inc 20220510 0 27.52 27.94 25.9 26.4 1490142 26.4 down down correct
FTEK.US Fuel Tech Inc 20220510 0 1.27 1.27 1.2 1.23 97334 1.23 down down correct
FTFT.US Future FinTech Group Inc 20220510 0 0.57 0.57 0.5126 0.532 210960 0.532 down down correct
FTHM.US Fathom Holdings Inc 20220510 0 6.84 6.95 6.33 6.67 116677 6.67 down down correct
FTNT.US Fortinet Inc 20220510 0 259.76 267.2955 245.6 261.79 2633122 261.79 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20220510 0 9.85 9.85 9.85 9.85 17 9.85
FTPAU.US FTAC Parnassus Acquisition Corp 20220510 0 10.0397 10.0397 10.0397 10.0397 25 10.0397
FTPAW.US FTAC Parnassus Acquisition Corp 20220510 0 0.4753 0.4753 0.2688 0.2707 9895 0.2707 down down correct
FTRP.US Field Trip Health Ltd. Common Shares 20220510 0 0.82 0.829 0.71 0.769 344108 0.769 down down correct
FTVIU.US FinTech Acquisition Corp. VI Units 20220510 0 9.88 9.95 9.88 9.95 285 9.95 up up correct
FTVIW.US FinTech Acquisition Corp. VI Warrants 20220510 0 0.05 0.485 0.05 0.38 18607 0.38 up up correct
FULC.US Fulcrum Therapeutics Inc 20220510 0 7.55 7.83 6.885 7.55 1322847 7.55
FULT.US Fulton Financial Corporation 20220510 0 15.26 15.68 15.08 15.35 1154771 15.35 up up correct
FULTP.US Fulton Financial Corporation 20220510 0 19.76 20.126 19.66 19.86 8344 19.86 up down incorrect
FUNC.US First United Corporation 20220510 0 21.2 21.2 20.1 20.35 13118 20.35 down down correct
FUND.US Sprott Focus Trust Inc 20220510 0 8.5316 8.5316 8.15 8.36 97629 8.36 down down correct
FUSB.US First US Bancshares Inc 20220510 0 11.15 11.2 11.15 11.2 4077 11.2 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20220510 0 4.25 4.275 4.1222 4.1222 7343 4.1222 down down correct
FUTU.US Futu Holdings Limited 20220510 0 29.96 31.3601 29.43 30.39 5844235 30.39 up up correct
FUV.US Arcimoto Inc 20220510 0 4.16 4.17 3.485 4 873054 4 down down correct
FVCB.US FVCBankcorp Inc 20220510 0 20.275 20.45 19.835 20.1 34835 20.1 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20220510 0 9.73 9.73 9.73 9.73 14232 9.73
FWBI.US First Wave BioPharma Inc 20220510 0 0.3655 0.3978 0.3303 0.3666 162680 0.3666 up up correct
FWONA.US Formula One Group 20220510 0 51.68 52.68 50.01 52.31 224381 52.31 up up correct
FWONK.US Formula One Group 20220510 0 56.01 57.19 54.31 56.53 2280652 56.53 up up correct
FWRD.US Forward Air Corporation 20220510 0 98.68 98.68 94.93 97.45 137955 97.45 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220510 0 12.42 13.542 11.8 13.43 192031 13.43 up up correct
FXNC.US First National Corporation 20220510 0 20.63 20.7 20.48 20.5 2537 20.5 down down correct
FYBR.US Frontier Communications Parent Inc 20220510 0 23.98 24.28 22.4 22.41 2192645 22.41 down down correct
GABC.US German American Bancorp Inc 20220510 0 35.23 35.42 34.4 34.71 38972 34.71 down down correct
GACQW.US Global Consumer Acquisition Corp. Warrant 20220510 0 0.141 0.2299 0.141 0.2299 4002 0.2299 up up correct
GAIA.US Gaia Inc 20220510 0 4.86 4.88 4.3 4.56 82974 4.56 down down correct
GAIN.US Gladstone Investment Corporation 20220510 0 15.22 15.5899 14.82 15.18 130873 15.18 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220510 0 24.06 24.691 24.06 24.415 1664 24.415 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220510 0 23.63 23.63 23.35 23.515 627 23.515 down down correct
GALT.US Galectin Therapeutics Inc 20220510 0 1.36 1.43 1.35 1.39 94275 1.39 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220510 0 7.95 7.98 7.22 7.53 52819 7.53 down down correct
GAMC.US Golden Arrow Merger Corp 20220510 0 9.77 9.81 9.77 9.77 7053 9.77
GAMCU.US Golden Arrow Merger Corp 20220510 0 9.845 9.845 9.845 9.845 100 9.845
GAME.US Engine Media Holdings Inc. Common Stock 20220510 0 1.02 1.18 0.91 0.9383 117773 0.9383 down up incorrect
GAN.US GAN Limited 20220510 0 3.56 3.75 3.34 3.45 612967 3.45 down down correct
GANX.US Gain Therapeutics Inc 20220510 0 3.25 3.44 3.04 3.19 94537 3.19 down down correct
GASS.US StealthGas Inc 20220510 0 2.29 2.4299 2.2659 2.2875 115694 2.2875 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220510 0 9.905 9.905 9.87 9.87 2920 9.87 down down correct
GBCI.US Glacier Bancorp Inc 20220510 0 46.16 46.39 44.5 45.52 373015 45.52 down down correct
GBDC.US Golub Capital BDC Inc 20220510 0 15.04 15.34 15.04 15.24 912893 15.24 up down incorrect
GBIO.US Generation Bio Co 20220510 0 5.66 6.35 5.66 6.04 379393 6.04 up up correct
GBLI.US Global Indemnity Group LLC 20220510 0 25.665 26 25.665 26 7987 26 up up correct
GBNH.US Greenbrook TMS Inc 20220510 0 2.16 2.25 2.12 2.22 8767 2.22 up up correct
GBNY.US Generations Bancorp NY Inc 20220510 0 11.67 11.67 11.48 11.4971 21176 11.4971 down down correct
GBOX.US GreenBox POS 20220510 0 3.55 3.73 3.35 3.54 195178 3.54 down up incorrect
GBRG.US Goldenbridge Acquisition Limited 20220510 0 10.08 10.09 10.08 10.08 188 10.08
GBRGR.US Goldenbridge Acquisition Limited 20220510 0 0.098 0.1 0.04 0.049 83629 0.049 down down correct
GBS.US GBS Inc 20220510 0 0.5657 0.6 0.55 0.5566 66542 0.5566 down down correct
GBT.US Global Blood Therapeutics Inc 20220510 0 24.6 25.65 23.9 24.22 2462704 24.22 down up incorrect
GCBC.US Greene County Bancorp Inc 20220510 0 50.25 51.47 48.01 48.24 10351 48.24 down up incorrect
GCMG.US GCM Grosvenor Inc 20220510 0 8.68 9.07 8.49 8.64 400104 8.64 down down correct
GCMGW.US GCM Grosvenor Inc 20220510 0 0.86 0.9051 0.825 0.8455 158405 0.8455 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20220510 0 28.57 28.57 28.57 28.57 0 28.57
GDEN.US Golden Entertainment Inc 20220510 0 43.56 44.5 41.905 43.79 376540 43.79 up up correct
GDRX.US GoodRx Holdings Inc 20220510 0 7.93 8.55 7.33 7.97 13676830 7.97 up up correct
GDS.US GDS Holdings Limited 20220510 0 27.2 28.31 25.11 26.55 1761451 26.55 down down correct
GDYN.US Grid Dynamics Holdings Inc 20220510 0 17.5 17.8705 15.7047 15.95 825367 15.95 down down correct
GECC.US Great Elm Capital Corporation 20220510 0 14.53 14.53 14.06 14.06 4857 14.06 down down correct
GECCM.US GECCM 20220510 0 25.05 25.115 25.05 25.115 992 25.115 up down incorrect
GECCN.US Great Elm Capital 20220510 0 25 25 25 25 1042 25
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220510 0 25.14 25.14 25.14 25.14 2 25.14
GEG.US Great Elm Group Inc 20220510 0 1.72 1.9659 1.72 1.9659 95932 1.9659 up up correct
GENC.US Gencor Industries Inc 20220510 0 9.79 9.935 9.68 9.77 4206 9.77 down down correct
GENE.US Genetic Technologies Limited 20220510 0 1.33 1.359 1.27 1.28 67630 1.28 down down correct
GEOS.US Geospace Technologies Corporation 20220510 0 5.69 5.74 5.37 5.46 65203 5.46 down down correct
GERN.US Geron Corporation 20220510 0 1.33 1.5 1.305 1.48 4219823 1.48 up up correct
GEVO.US Gevo Inc 20220510 0 3.31 3.34 2.9 3.17 10762607 3.17 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220510 0 0.5189 0.5299 0.4186 0.4512 1491291 0.4512 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20220510 0 0.1801 0.1999 0.1707 0.1999 2732 0.1999 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220510 0 53.33 55.34 49.03 52.73 3151812 52.73 down down correct
GGAL.US Grupo Financiero Galicia S.A 20220510 0 8.84 8.9773 8.63 8.86 379163 8.86 up up correct
GGGVR.US G3 VRM Acquisition Corp. Rights 20220510 0 0.2194 0.2194 0.2194 0.2194 166 0.2194
GGMC.US Glenfarne Merger Corp 20220510 0 9.78 9.78 9.76 9.76 8452 9.76 down down correct
GGMCU.US Glenfarne Merger Corp 20220510 0 9.82 9.82 9.82 9.82 50 9.82
GGMCW.US Glenfarne Merger Corp 20220510 0 0.2431 0.2431 0.2331 0.2331 1414 0.2331 down down correct
GGPI.US Gores Guggenheim Inc 20220510 0 10.35 10.37 10.2 10.27 2284270 10.27 down down correct
GGPIU.US Gores Guggenheim Inc 20220510 0 11.03 11.03 10.92 10.92 2446 10.92 down down correct
GGPIW.US Gores Guggenheim Inc 20220510 0 2.48 2.5201 2.36 2.36 188307 2.36 down up incorrect
GH.US Guardant Health Inc 20220510 0 31.4 32.37 28.5 31.33 4142172 31.33 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20220510 0 9.8 9.8 9.8 9.8 5480 9.8
GHACU.US Gaming & Hospitality Acquisition Corp 20220510 0 9.86 9.86 9.85 9.85 1210 9.85 down down correct
GHACW.US Gaming & Hospitality Acquisition Corp 20220510 0 0.2 0.2 0.2 0.2 2457 0.2
GHRS.US GH Research PLC Ordinary Shares 20220510 0 12.06 12.255 11.85 12.16 232525 12.16 up up correct
GHSI.US Guardion Health Sciences Inc 20220510 0 0.16 0.177 0.1534 0.1644 2402003 0.1644 up up correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220510 0 9.85 9.85 9.85 9.85 2 9.85
GIFI.US Gulf Island Fabrication Inc 20220510 0 3.71 3.71 3.6 3.69 48282 3.69 down down correct
GIGM.US GigaMedia Limited 20220510 0 1.62 1.64 1.62 1.64 2862 1.64 up up correct
GIII.US G 20220510 0 25.32 25.485 23.72 24.43 643087 24.43 down down correct
GIIX.US Gores Holdings VIII Inc 20220510 0 9.97 9.97 9.9 9.91 156204 9.91 down up incorrect
GIIXU.US Gores Holdings VIII Inc 20220510 0 10 10 9.955 9.955 35851 9.955 down up incorrect
GIIXW.US Gores Holdings VIII Inc 20220510 0 0.8601 0.8601 0.6202 0.6402 28039 0.6402 down down correct
GILD.US Gilead Sciences Inc 20220510 0 61.88 62.54 61.56 61.78 8128548 61.78 down down correct
GILT.US Gilat Satellite Networks Ltd 20220510 0 6.81 6.9246 6.5001 6.77 314340 6.77 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20220510 0 6.88 7.1793 6.88 6.94 23722 6.94 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20220510 0 0.5701 0.5702 0.5701 0.5702 13250 0.5702 up up correct
GIW.US Giginternational1 Inc 20220510 0 10.02 10.02 10.02 10.02 11 10.02
GIWWW.US GigInternational1 Inc. Warrant 20220510 0 0.125 0.125 0.125 0.125 2 0.125
GLAD.US Gladstone Capital Corporation 20220510 0 11.7 11.861 11.45 11.61 135469 11.61 down down correct
GLAQ.US Globis Acquisition Corp 20220510 0 10.27 10.28 10.27 10.28 200 10.28 up down incorrect
GLAQW.US Globis Acquisition Corp 20220510 0 0.2709 0.4464 0.2709 0.32 6900 0.32 up down incorrect
GLBE.US Global 20220510 0 20.14 20.23 17.555 18.24 2678132 18.24 down down correct
GLBFX.US GL Beyond Income Fund 20220510 0 0.45 0.45 0.45 0.45 0 0.45
GLBLW.US Cartesian Growth Corporation 20220510 0 0.47 0.4898 0.4559 0.47 616 0.47
GLBS.US Globus Maritime Limited 20220510 0 2.19 2.26 2 2.07 222630 2.07 down down correct
GLBZ.US Glen Burnie Bancorp 20220510 0 12.495 12.495 12.0049 12.343 598 12.343 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20220510 0 14.24 14.28 13.73 13.83 192822 13.83 down down correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220510 0 10.1 10.1 10.05 10.05 52162 10.05 down down correct
GLEEU.US Gladstone Acquisition Corp. Unit 20220510 0 10.18 10.18 10.18 10.18 50000 10.18
GLEEW.US Gladstone Acquisition Corp. Warrant 20220510 0 0.2709 0.3061 0.2633 0.3061 3093 0.3061 up down incorrect
GLG.US TD Holdings Inc 20220510 0 0.1824 0.19 0.168 0.17 698676 0.17 down down correct
GLHA.US Glass Houses Acquisition Corp 20220510 0 9.76 9.77 9.76 9.76 441 9.76
GLHAU.US Glass Houses Acquisition Corp 20220510 0 9.885 9.885 9.885 9.885 110 9.885
GLHAW.US Glass Houses Acquisition Corp 20220510 0 0.1999 0.1999 0.1689 0.1794 124620 0.1794 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20220510 0 0.68 0.75 0.68 0.7001 44848 0.7001 up down incorrect
GLNG.US Golar LNG Limited 20220510 0 21.87 23.025 21.7801 22.49 1413652 22.49 up up correct
GLPG.US Galapagos NV 20220510 0 57.47 58.68 56.53 57.73 689153 57.73 up up correct
GLPI.US Gaming and Leisure Properties Inc 20220510 0 43.4 43.4 41.97 42.52 2736712 42.52 down down correct
GLRE.US Greenlight Capital Re Ltd 20220510 0 7.42 7.53 7.325 7.43 302939 7.43 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220510 0 29.71 29.71 29.71 29.71 0 29.71
GLSI.US Greenwich LifeSciences Inc 20220510 0 10.03 10.48 9.68 9.86 53543 9.86 down down correct
GLSPT.US Global SPAC Partners Co 20220510 0 10.12 10.12 10.12 10.12 100 10.12
GLSPU.US Global SPAC Partners Co 20220510 0 10.3571 10.775 10.23 10.23 1400 10.23 down down correct
GLSPW.US Global SPAC Partners Co 20220510 0 0.294 0.294 0.2903 0.2903 25100 0.2903 down down correct
GLTO.US Galecto Inc 20220510 0 1.42 1.4899 1.42 1.44 42680 1.44 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220510 0 10.16 10.47 9.27 9.42 133441 9.42 down down correct
GLYC.US GlycoMimetics Inc 20220510 0 0.6472 0.6666 0.581 0.636 133570 0.636 down down correct
GMBL.US Esports Entertainment Group Inc 20220510 0 0.45 0.47 0.3849 0.4292 1851091 0.4292 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220510 0 6.85 7.01 6.2101 7 6524 7 up up correct
GMBLW.US Esports Entertainment Group Inc 20220510 0 0.1555 0.17 0.1555 0.17 1976 0.17 up up correct
GMDA.US Gamida Cell Ltd 20220510 0 2.46 2.46 2.32 2.4 508352 2.4 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220510 0 29.25 29.25 29.25 29.25 0 29.25
GMTX.US Gemini Therapeutics Inc 20220510 0 1.48 1.6 1.4526 1.58 80267 1.58 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20220510 0 0.72 0.8598 0.72 0.8001 162526 0.8001 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220510 0 0.11 0.1101 0.105 0.105 15302 0.105 down down correct
GNAC.US Group Nine Acquisition Corp 20220510 0 9.81 9.84 9.81 9.81 33145 9.81
GNACU.US Group Nine Acquisition Corp 20220510 0 9.84 9.88 9.84 9.88 2800 9.88 up up correct
GNACW.US Group Nine Acquisition Corp 20220510 0 0.23 0.23 0.15 0.16 3109 0.16 down up incorrect
GNCA.US Genocea Biosciences Inc 20220510 0 0.2 0.22 0.1801 0.1836 1940785 0.1836 down down correct
GNFT.US Genfit SA 20220510 0 3.165 3.31 3.102 3.15 2578 3.15 down down correct
GNLN.US Greenlane Holdings Inc 20220510 0 0.34 0.35 0.3218 0.3313 1015891 0.3313 down down correct
GNPX.US Genprex Inc 20220510 0 1.4 1.49 1.4 1.41 76634 1.41 up up correct
GNSS.US Genasys Inc 20220510 0 3.49 3.49 2.97 2.99 202334 2.99 down down correct
GNTX.US Gentex Corporation 20220510 0 29.53 29.53 28.09 28.58 1030047 28.58 down down correct
GNTY.US Guaranty Bancshares Inc 20220510 0 35.43 35.6 34.8 35.07 19101 35.07 down down correct
GNUS.US Genius Brands International Inc 20220510 0 0.6198 0.63 0.57 0.596 3787219 0.596 down down correct
GO.US Grocery Outlet Holding Corp 20220510 0 32.27 32.56 30.6 31.07 1398643 31.07 down down correct
GOCO.US GoHealth Inc 20220510 0 0.69 0.7199 0.63 0.7063 2677092 0.7063 up up correct
GOEV.US Canoo Inc 20220510 0 4.02 4.02 3.47 3.61 3122602 3.61 down down correct
GOEVW.US Canoo Holdings Ltd 20220510 0 0.61 0.73 0.55 0.5899 88249 0.5899 down down correct
GOGL.US Golden Ocean Group Limited 20220510 0 12.99 13.51 12.84 13.18 3387204 13.18 up up correct
GOGN.US UN 20220510 0 10.1306 10.1306 10.1306 10.1306 527 10.1306
GOGO.US Gogo Inc 20220510 0 17.78 18.19 17.62 18.14 955765 18.14 up down incorrect
GOOD.US Gladstone Commercial Corporation 20220510 0 19.35 19.4999 18.6 18.79 371982 18.79 down down correct
GOODN.US Gladstone Commercial Corporation 20220510 0 24.9179 24.935 24.762 24.85 3271 24.85 down down correct
GOOG.US Alphabet Inc 20220510 0 2320.8101 2333.0684 2267.6658 2291.6899 1534990 2291.6899 down down correct
GOOGL.US Alphabet Inc 20220510 0 2310.1499 2325 2258.01 2287.8999 1860675 2287.8999 down down correct
GOSS.US Gossamer Bio Inc 20220510 0 6.45 7.34 6.355 7.16 1084500 7.16 up up correct
GOVX.US GeoVax Labs Inc 20220510 0 0.6984 0.75 0.56 0.66 357680 0.66 down up incorrect
GP.US GreenPower Motor Company Inc 20220510 0 4.66 4.72 4.25 4.43 105680 4.43 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220510 0 10.07 10.07 10.05 10.06 3230 10.06 down down correct
GPCOR.US Golden Path Acquisition Corporation Rights 20220510 0 0.1665 0.1665 0.1665 0.1665 200 0.1665
GPP.US Green Plains Partners LP 20220510 0 13 13.14 12.91 13.02 119744 13.02 up up correct
GPRE.US Green Plains Inc 20220510 0 28.585 29.44 27.38 29.18 1217705 29.18 up up correct
GPRO.US GoPro Inc 20220510 0 6.68 6.8 6.28 6.49 2926079 6.49 down down correct
GRAY.US Graybug Vision Inc 20220510 0 0.882 0.882 0.81 0.815 18568 0.815 down down correct
GRBK.US Green Brick Partners Inc 20220510 0 22.23 22.36 21.04 21.22 614961 21.22 down down correct
GRCL.US Gracell Biotechnologies Inc 20220510 0 2.52 2.81 2.52 2.8 82409 2.8 up up correct
GRCY.US Greencity Acquisition Corporation 20220510 0 10.44 10.44 10.44 10.44 595 10.44
GREE.US Greenidge Generation Holdings Inc 20220510 0 5.65 5.745 5.18 5.34 222827 5.34 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220510 0 21.26 21.38 21 21.15 6549 21.15 down up incorrect
GRFS.US Grifols S.A 20220510 0 11.93 12.28 11.92 11.96 1157617 11.96 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220510 0 30.56 30.56 30.56 30.56 0 30.56
GRIL.US Muscle Maker Inc 20220510 0 0.387 0.4 0.371 0.371 172113 0.371 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20220510 0 24.87 25.99 24.34 24.99 325554 24.99 up up correct
GRMN.US Garmin Ltd 20220510 0 104.35 104.94 99.85 101.24 678404 101.24 down down correct
GRNQ.US Greenpro Capital Corp 20220510 0 0.4097 0.4097 0.322 0.3739 515885 0.3739 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220510 0 0.5825 0.5952 0.54 0.58 144930 0.58 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20220510 0 0.185 0.185 0.185 0.185 300 0.185
GROW.US U.S. Global Investors Inc 20220510 0 4.5 4.75 4.28 4.6 103814 4.6 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20220510 0 3.27 3.33 2.78 2.82 1649844 2.82 down down correct
GRPN.US Groupon Inc 20220510 0 13.62 14.73 13.5 13.7 5717278 13.7 up up correct
GRTS.US Gritstone bio Inc 20220510 0 2.23 2.35 2.185 2.28 1393668 2.28 up up correct
GRTX.US Galera Therapeutics Inc 20220510 0 1.36 1.4698 1.35 1.37 83398 1.37 up up correct
GRVI.US Grove Inc. Common Stock 20220510 0 4.3 4.54 4.28 4.53 69243 4.53 up up correct
GRVY.US Gravity Co. Ltd 20220510 0 44.54 45.91 43.68 44.16 28514 44.16 down down correct
GRWG.US GrowGeneration Corp 20220510 0 5.31 5.45 4.805 4.97 2401674 4.97 down down correct
GSAQ.US Global Synergy Acquisition Corp 20220510 0 9.94 9.95 9.94 9.95 14826 9.95 up up correct
GSAQU.US Global Synergy Acquisition Corp 20220510 0 9.95 9.95 9.94 9.95 6812 9.95
GSAQW.US Global Synergy Acquisition Corp 20220510 0 0.111 0.111 0.09 0.09 131100 0.09 down down correct
GSBC.US Great Southern Bancorp Inc 20220510 0 59.13 59.31 58.03 58.37 39438 58.37 down down correct
GSEV.US Gores Holdings VII Inc 20220510 0 9.8 9.82 9.79 9.79 48273 9.79 down down correct
GSEVU.US Gores Holdings VII Inc 20220510 0 9.855 9.9 9.855 9.8608 727 9.8608 up up correct
GSEVW.US Gores Holdings VII Inc 20220510 0 0.79 0.79 0.6266 0.634 3900 0.634 down down correct
GSHD.US Goosehead Insurance Inc 20220510 0 55.16 55.295 49.53 51.35 298570 51.35 down down correct
GSIT.US GSI Technology Inc 20220510 0 3.37 3.38 3.3199 3.32 6248 3.32 down up incorrect
GSM.US Ferroglobe PLC 20220510 0 6.01 6.96 5.905 6.36 2275661 6.36 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20220510 0 0.74 0.7732 0.6959 0.71 29339 0.71 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20220510 0 0.0185 0.0185 0.0071 0.0105 30280 0.0105 down down correct
GSRHX.US GSRHX 20220510 0 10.9 10.9 10.9 10.9 0 10.9
GSRJX.US GSRJX 20220510 0 10.41 10.41 10.41 10.41 0 10.41
GSRQX.US GSRQX 20220510 0 10.58 10.58 10.58 10.58 0 10.58
GT.US The Goodyear Tire & Rubber Company 20220510 0 11.71 11.85 11.21 11.74 7917659 11.74 up up correct
GTBP.US GT Biopharma Inc 20220510 0 1.66 1.92 1.65 1.88 277500 1.88 up up correct
GTEC.US Greenland Technologies Holding Corporation 20220510 0 3.7 3.77 3.33 3.4 31158 3.4 down down correct
GTH.US Genetron Holdings Limited 20220510 0 1.57 1.62 1.34 1.44 269464 1.44 down up incorrect
GTHX.US G1 Therapeutics Inc 20220510 0 5.09 6 4.88 5.66 1642410 5.66 up up correct
GTIM.US Good Times Restaurants Inc 20220510 0 2.5 2.67 2.5 2.5839 20281 2.5839 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20220510 0 39.29 40.63 33 36.76 3759390 36.76 down down correct
GTPA.US Gores Technology Partners Inc 20220510 0 9.77 9.82 9.77 9.82 32502 9.82 up down incorrect
GTPAW.US Gores Technology Partners Inc 20220510 0 0.75 0.75 0.7 0.71 16345 0.71 down down correct
GTPB.US Gores Technology Partners II Inc 20220510 0 9.77 9.78 9.76 9.76 259436 9.76 down up incorrect
GTPBU.US Gores Technology Partners II Inc 20220510 0 9.86 9.86 9.85 9.85 305 9.85 down up incorrect
GTPBW.US Gores Technology Partners II Inc 20220510 0 0.42 0.64 0.42 0.45 15319 0.45 up up correct
GTX.US Garrett Motion Inc 20220510 0 6.15 6.2 5.95 5.98 221305 5.98 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220510 0 7.4789 7.4789 7.22 7.22 20491 7.22 down down correct
GTYH.US GTY Technology Holdings Inc 20220510 0 5.99 6.03 5.9 5.92 1317313 5.92 down down correct
GURE.US Gulf Resources Inc 20220510 0 3.57 3.7 3.52 3.6 17841 3.6 up up correct
GVP.US GSE Systems Inc 20220510 0 1.65 1.65 1.51 1.55 6251 1.55 down down correct
GWII.US Good Works II Acquisition Corp. Common Stock 20220510 0 9.88 9.88 9.87 9.88 57250 9.88
GWIIW.US Good Works II Acquisition Corp. Warrant 20220510 0 0.2032 0.2595 0.2001 0.2595 308 0.2595 up up correct
GWRS.US Global Water Resources Inc 20220510 0 13.76 14.0247 13.48 13.61 28589 13.61 down down correct
GXII.US GX Acquisition Corp. II 20220510 0 9.76 9.79 9.745 9.78 48830 9.78 up down incorrect
GXIIU.US GX Acquisition Corp. II 20220510 0 9.81 9.8266 9.81 9.81 300 9.81
GXIIW.US GX Acquisition Corp. II 20220510 0 0.1429 0.1996 0.1103 0.1618 141835 0.1618 up up correct
HA.US Hawaiian Holdings Inc 20220510 0 15.81 15.97 15.103 15.6 976172 15.6 down down correct
HAAC.US Health Assurance Acquisition Corp 20220510 0 9.87 9.87 9.85 9.86 271205 9.86 down down correct
HAACU.US Health Assurance Acquisition Corp 20220510 0 9.85 9.915 9.85 9.9083 20278 9.9083 up up correct
HAACW.US Health Assurance Acquisition Corp 20220510 0 0.2511 0.31 0.251 0.269 14508 0.269 up up correct
HAFC.US Hanmi Financial Corporation 20220510 0 23.14 23.26 22.29 22.67 125281 22.67 down down correct
HAIN.US The Hain Celestial Group Inc 20220510 0 26.97 27.88 25.99 26.61 1211353 26.61 down down correct
HALL.US Hallmark Financial Services Inc 20220510 0 3.2611 3.2611 3.16 3.19 15233 3.19 down down correct
HALO.US Halozyme Therapeutics Inc 20220510 0 38.26 39.29 37.16 38.2 1121076 38.2 down down correct
HAPP.US Happiness Biotech Group Limited 20220510 0 0.1838 0.2199 0.18 0.194 371197 0.194 up up correct
HARP.US Harpoon Therapeutics Inc 20220510 0 1.98 2.25 1.98 2.1 224202 2.1 up up correct
HAS.US Hasbro Inc 20220510 0 89.68 89.89 87.21 88.62 1409742 88.62 down down correct
HAYN.US Haynes International Inc 20220510 0 37.4 37.41 35.75 36.27 48400 36.27 down down correct
HBAN.US Huntington Bancshares Incorporated 20220510 0 13.25 13.385 12.7138 13.1 17118996 13.1 down down correct
HBANM.US Huntington Bancshares Incorporated 20220510 0 22.85 23.3656 22.85 22.93 11450 22.93 up up correct
HBANP.US Huntington Bancshares Incorporated 20220510 0 18.1 18.18 17.9 18.15 73855 18.15 up up correct
HBCP.US Home Bancorp Inc 20220510 0 35.46 35.51 34.59 34.94 8275 34.94 down down correct
HBIO.US Harvard Bioscience Inc 20220510 0 3.47 3.7 3.45 3.58 494868 3.58 up up correct
HBNC.US Horizon Bancorp Inc 20220510 0 17.9 17.99 17.36 17.39 169701 17.39 down down correct
HBT.US HBT Financial Inc 20220510 0 17.15 17.23 16.89 16.93 11469 16.93 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20220510 0 9.82 9.88 9.82 9.835 4391 9.835 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20220510 0 9.89 9.89 9.89 9.89 108 9.89
HCARW.US Healthcare Services Acquisition Corporation 20220510 0 0.159 0.1642 0.145 0.15 20679 0.15 down down correct
HCAT.US Health Catalyst Inc 20220510 0 13.43 13.8802 12.53 12.95 1554654 12.95 down down correct
HCCI.US Heritage 20220510 0 26.09 27.095 25.785 26.47 98368 26.47 up up correct
HCDI.US Harbor Custom Development Inc 20220510 0 2.29 2.46 2.29 2.35 758927 2.35 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220510 0 15.5 15.5 15.01 15.25 39904 15.25 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20220510 0 0.2399 0.24 0.2225 0.2225 17145 0.2225 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20220510 0 0.4949 0.495 0.4467 0.4949 4872 0.4949
HCIC.US Hennessy Capital Investment Corp. V 20220510 0 9.81 9.81 9.81 9.81 5540 9.81
HCICU.US Hennessy Capital Investment Corp. V 20220510 0 9.87 9.8896 9.87 9.875 5157 9.875 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20220510 0 0.3101 0.3337 0.295 0.295 1388 0.295 down down correct
HCII.US Hudson Executive Investment Corp. II 20220510 0 9.81 9.9 9.8 9.8 6331 9.8 down up incorrect
HCIIU.US Hudson Executive Investment Corp. II 20220510 0 9.83 9.83 9.83 9.83 2681 9.83
HCIIW.US Hudson Executive Investment Corp. II 20220510 0 0.1888 0.1888 0.1695 0.17 3973 0.17 down down correct
HCKT.US The Hackett Group Inc 20220510 0 23.8 24.075 23.45 23.78 169443 23.78 down down correct
HCM.US HUTCHMED (China) Limited 20220510 0 10.29 10.49 9.82 10.14 916576 10.14 down up incorrect
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220510 0 9.75 9.75 9.71 9.71 721418 9.71 down down correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220510 0 9.86 9.9 9.82 9.9 16343 9.9 up up correct
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20220510 0 0.4011 0.4011 0.333 0.333 29833 0.333 down down correct
HCSG.US Healthcare Services Group Inc 20220510 0 16.89 17.02 16.1 16.4 555670 16.4 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20220510 0 0.705 0.7098 0.6828 0.69 4303 0.69 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220510 0 9.69 9.69 9.63 9.63 10951 9.63 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220510 0 9.8109 9.86 9.8109 9.85 58434 9.85 up up correct
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20220510 0 0.6918 0.6918 0.3779 0.45 1601 0.45 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20220510 0 2.01 2.23 1.96 1.96 18743 1.96 down down correct
HDSN.US Hudson Technologies Inc 20220510 0 8.68 8.77 7.874 7.94 1412377 7.94 down down correct
HEAR.US Turtle Beach Corporation 20220510 0 16.81 17.09 15.13 15.4 589983 15.4 down down correct
HEES.US H&E Equipment Services Inc 20220510 0 35.9 35.9 33.75 34.88 178293 34.88 down down correct
HELE.US Helen of Troy Limited 20220510 0 208.53 208.895 202.55 205 154730 205 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20220510 0 0.775 0.8145 0.6567 0.7889 378204 0.7889 up up correct
HEPS.US D 20220510 0 1.46 1.52 1.4 1.4 448105 1.4 down down correct
HERA.US FTAC Hera Acquisition Corp 20220510 0 9.8 9.82 9.78 9.79 1043015 9.79 down down correct
HERAU.US FTAC Hera Acquisition Corp 20220510 0 9.885 9.885 9.88 9.885 22 9.885
HERAW.US FTAC Hera Acquisition Corp 20220510 0 0.3198 0.348 0.27 0.3 39615 0.3 down down correct
HEXO.US HEXO Corp. Common Shares 20220510 0 0.3182 0.3182 0.28 0.2932 9788798 0.2932 down down correct
HFFG.US HF Foods Group Inc 20220510 0 5.3 5.83 4.96 5.26 74057 5.26 down down correct
HFWA.US Heritage Financial Corporation 20220510 0 25.13 25.33 24.32 24.55 117025 24.55 down down correct
HGBL.US Heritage Global Inc 20220510 0 1.1499 1.1499 1.0399 1.06 32185 1.06 down down correct
HGEN.US Humanigen Inc 20220510 0 1.96 2.13 1.86 2.03 1445204 2.03 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20220510 0 10 10 9.99 9.99 4601 9.99 down up incorrect
HHGCR.US HHG Capital Corporation Rights 20220510 0 0.2189 0.221 0.15 0.2 2811 0.2 down down correct
HHGCW.US HHG Capital Corporation Warrant 20220510 0 0.15 0.15 0.1353 0.1353 4200 0.1353 down down correct
HIBB.US Hibbett Inc 20220510 0 42.61 43.57 40.51 43.54 455270 43.54 up up correct
HIFS.US Hingham Institution for Savings 20220510 0 302.14 308.77 302.14 308.45 4907 308.45 up up correct
HIHO.US Highway Holdings Limited 20220510 0 2.04 2.04 1.95 2.04 490 2.04
HIII.US Hudson Executive Investment Corp. III 20220510 0 9.79 9.81 9.78 9.78 3350 9.78 down up incorrect
HIIIU.US Hudson Executive Investment Corp. III 20220510 0 9.835 9.835 9.8 9.805 8963 9.805 down down correct
HIIIW.US Hudson Executive Investment Corp. III 20220510 0 0.2214 0.2789 0.18 0.25 2501 0.25 up up correct
HIMX.US Himax Technologies Inc 20220510 0 8.33 8.465 8.11 8.38 2475888 8.38 up down incorrect
HITI.US High Tide Inc. Common Shares 20220510 0 2.7 2.83 2.41 2.44 198900 2.44 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20220510 0 1.22 1.3 1.16 1.19 6820924 1.19 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220510 0 9.82 9.82 9.8 9.82 596 9.82
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20220510 0 0.17 0.18 0.15 0.1763 35779 0.1763 up up correct
HLBZ.US Helbiz Inc 20220510 0 1.18 1.2 1.15 1.18 141631 1.18
HLBZW.US Helbiz Inc 20220510 0 0.15 0.15 0.1499 0.1499 3836 0.1499 down down correct
HLG.US Hailiang Education Group Inc 20220510 0 12.25 12.95 12.25 12.36 4041 12.36 up up correct
HLIT.US Harmonic Inc 20220510 0 8.85 9.06 8.725 8.99 848339 8.99 up up correct
HLMN.US Hillman Solutions Corp 20220510 0 11.41 11.59 10.445 10.52 1472495 10.52 down down correct
HLNE.US Hamilton Lane Incorporated 20220510 0 66.55 66.75 63.91 65.01 294220 65.01 down down correct
HLTH.US Cue Health Inc. Common Stock 20220510 0 5.91 6.12 5.3524 5.55 503579 5.55 down down correct
HMCO.US HumanCo Acquisition Corp 20220510 0 9.83 9.8315 9.81 9.81 46419 9.81 down down correct
HMCOU.US HumanCo Acquisition Corp 20220510 0 9.94 9.94 9.94 9.94 7664 9.94
HMCOW.US Humanco Acquisition Corp 20220510 0 0.3101 0.48 0.194 0.2015 73566 0.2015 down down correct
HMNF.US HMN Financial Inc 20220510 0 23.66 23.91 23.62 23.62 842 23.62 down down correct
HMPT.US Home Point Capital Inc 20220510 0 3.6 3.69 3.26 3.28 125342 3.28 down down correct
HMST.US HomeStreet Inc 20220510 0 39.85 40.61 38.17 38.31 165032 38.31 down down correct
HMTV.US Hemisphere Media Group Inc 20220510 0 6.7 6.77 6.567 6.69 542237 6.69 down down correct
HNNA.US Hennessy Advisors Inc 20220510 0 9.57 9.79 9.37 9.45 6019 9.45 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220510 0 24.8657 24.92 24.66 24.8657 212 24.8657
HNRG.US Hallador Energy Company 20220510 0 4.13 4.415 4.13 4.31 256285 4.31 up up correct
HNST.US The Honest Company Inc 20220510 0 3.53 3.67 3.28 3.31 2392782 3.31 down up incorrect
HOFT.US Hooker Furniture Corporation 20220510 0 17.12 17.884 16.8425 17.23 75683 17.23 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220510 0 0.75 0.7527 0.6651 0.7389 1695933 0.7389 down down correct
HOFVW.US Hall of Fame Village LLC 20220510 0 0.1905 0.2096 0.18 0.2 64760 0.2 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20220510 0 15.29 15.29 14.75 14.81 391707 14.81 down down correct
HOLX.US Hologic Inc 20220510 0 73.08 73.75 72.14 73.32 1643546 73.32 up up correct
HON.US Honeywell International Inc 20220510 0 196.28 197.14 192.26 194.77 4635445 194.77 down down correct
HONE.US HarborOne Bancorp Inc 20220510 0 13.98 14.13 13.61 13.74 149917 13.74 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220510 0 9.635 9.935 8.915 9.27 22542152 9.27 down down correct
HOOK.US HOOKIPA Pharma Inc 20220510 0 1.34 1.465 1.33 1.42 343792 1.42 up up correct
HOPE.US Hope Bancorp Inc 20220510 0 14.44 14.61 14 14.28 831364 14.28 down down correct
HOTH.US Hoth Therapeutics Inc 20220510 0 0.4998 0.5097 0.47 0.48 339318 0.48 down down correct
HOWL.US Werewolf Therapeutics Inc 20220510 0 5.3 6.14 5.03 5.98 189853 5.98 up up correct
HPK.US HighPeak Energy Inc 20220510 0 28.44 28.44 26 26.46 276007 26.46 down down correct
HPKEW.US HighPeak Energy Inc 20220510 0 15.8 15.8 15.5 15.5 1309 15.5 down down correct
HQI.US HireQuest Inc 20220510 0 15.05 16.66 15.05 16 61458 16 up up correct
HQY.US HealthEquity Inc 20220510 0 57.24 57.97 54.6167 55.99 1195557 55.99 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20220510 0 34.57 35.88 33.93 35.14 634491 35.14 up up correct
HROW.US Harrow Health Inc 20220510 0 6.59 6.66 6.24 6.26 74496 6.26 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220510 0 25.15 25.15 24.8601 24.9065 15033 24.9065 down down correct
HRTX.US Heron Therapeutics Inc 20220510 0 4.06 4.5 3.12 3.5 6144485 3.5 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20220510 0 12.28 12.35 11.98 12.1 247622 12.1 down up incorrect
HSAQ.US Health Sciences Acquisitions Corporation 2 20220510 0 9.98 9.98 9.9201 9.93 3884 9.93 down down correct
HSDT.US Helius Medical Technologies Inc 20220510 0 2.28 2.3 2.08 2.1 64966 2.1 down down correct
HSIC.US Henry Schein Inc 20220510 0 85 85.62 83.07 84.56 1237339 84.56 down down correct
HSII.US Heidrick & Struggles International Inc 20220510 0 32.74 33.16 32.02 32.72 108106 32.72 down down correct
HSKA.US Heska Corporation 20220510 0 89.77 92.77 87.36 89.39 112151 89.39 down down correct
HSON.US Hudson Global Inc 20220510 0 34.6001 36.01 34 36.01 14694 36.01 up up correct
HST.US Host Hotels & Resorts Inc 20220510 0 19.36 19.935 19.11 19.5 10960130 19.5 up up correct
HSTM.US HealthStream Inc 20220510 0 19.27 19.7 18.92 19.36 143846 19.36 up up correct
HSTO.US Histogen Inc 20220510 0 0.175 0.176 0.1581 0.1699 527729 0.1699 down down correct
HTBI.US HomeTrust Bancshares Inc 20220510 0 26.79 27.855 26.56 26.88 47839 26.88 up up correct
HTBK.US Heritage Commerce Corp 20220510 0 11.33 11.42 11.02 11.1 149644 11.1 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20220510 0 0.6501 0.715 0.65 0.692 113239 0.692 up down incorrect
HTHT.US Huazhu Group Limited 20220510 0 26.5 26.86 25.63 25.87 1560282 25.87 down down correct
HTIA.US Healthcare Trust Inc 20220510 0 24.3 24.3 23.25 23.25 35510 23.25 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220510 0 23.925 23.925 23.925 23.925 303 23.925
HTLD.US Heartland Express Inc 20220510 0 14.21 14.31 13.8 14.16 259943 14.16 down down correct
HTLF.US Heartland Financial USA Inc 20220510 0 44.38 44.55 42.57 43.1 120421 43.1 down down correct
HTLFP.US Heartland Financial USA Inc 20220510 0 26.15 26.15 25.53 25.9 14946 25.9 down down correct
HTOO.US Fusion Fuel Green PLC 20220510 0 7.94 7.94 6.8 6.82 45039 6.82 down down correct
HTOOW.US Fusion Fuel Green PLC 20220510 0 1.6515 2 1.65 2 9100 2 up up correct
HUBG.US Hub Group Inc 20220510 0 75.81 76.22 72.67 74.41 234368 74.41 down down correct
HUDI.US Huadi International Group Co. Ltd 20220510 0 27.25 30.9994 17.21 29.41 649136 29.41 up up correct
HUGE.US FSD Pharma Inc 20220510 0 0.8762 0.91 0.8677 0.87 107962 0.87 down down correct
HUIZ.US Huize Holding Limited 20220510 0 0.85 0.88 0.8301 0.8418 35616 0.8418 down down correct
HUMA.US Humacyte Inc 20220510 0 5.95 6.03 5.06 5.22 507028 5.22 down down correct
HUMAW.US Humacyte Inc 20220510 0 1.645 1.645 1.41 1.4999 9080 1.4999 down down correct
HURC.US Hurco Companies Inc 20220510 0 28.28 28.51 27.449 27.449 12260 27.449 down down correct
HURN.US Huron Consulting Group Inc 20220510 0 54.78 55.77 54.01 55.59 252438 55.59 up down incorrect
HUSN.US Hudson Capital Inc 20220510 0 1.85 1.91 1.8 1.83 34891 1.83 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20220510 0 3.03 3.13 2.7 2.8 7476024 2.8 down down correct
HWBK.US Hawthorn Bancshares Inc 20220510 0 26 26.27 25.86 26.22 3278 26.22 up up correct
HWC.US Hancock Whitney Corporation 20220510 0 47 47.44 45.125 46.34 482055 46.34 down down correct
HWCPZ.US HWCPZ 20220510 0 24.22 24.29 23.8701 24.2222 19184 24.2222 up down incorrect
HWKN.US Hawkins Inc 20220510 0 37.12 37.49 36 36.3 43391 36.3 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20220510 0 9.96 9.96 9.95 9.95 213658 9.95 down down correct
HYACU.US Haymaker Acquisition Corp. III 20220510 0 10.07 10.07 10.07 10.07 82 10.07
HYACW.US Haymaker Acquisition Corp. III 20220510 0 0.5351 0.55 0.4767 0.5133 99457 0.5133 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20220510 0 8.23 8.23 7.48 7.63 663538 7.63 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20220510 0 1.32 1.36 1.2 1.25 10074453 1.25 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20220510 0 0.3904 0.3904 0.36 0.3601 20810 0.3601 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20220510 0 0.25 0.26 0.1927 0.225 325397 0.225 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20220510 0 0.13 0.17 0.13 0.1646 38240 0.1646 up up correct
HYRE.US HyreCar Inc 20220510 0 1.22 1.36 1.22 1.32 147661 1.32 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20220510 0 3.49 3.51 3.01 3.07 2594175 3.07 down down correct
HYZNW.US HYZON Motors Inc 20220510 0 0.58 0.58 0.5038 0.5334 28594 0.5334 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20220510 0 85 89.55 84.27 89.35 2884455 89.35 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20220510 0 57.2 57.695 55.16 57.61 617612 57.61 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20220510 0 11.82 11.82 10.35 10.7 418157 10.7 down down correct
IBCP.US Independent Bank Corporation 20220510 0 19.65 19.76 18.98 19.19 46830 19.19 down up incorrect
IBEX.US IBEX Limited 20220510 0 16 16.18 15.89 15.89 4648 15.89 down down correct
IBKR.US Interactive Brokers Group Inc 20220510 0 54.24 54.73 52.705 54.28 1101361 54.28 up up correct
IBOC.US International Bancshares Corporation 20220510 0 40.93 41.42 39.6 40.42 173132 40.42 down down correct
IBRX.US ImmunityBio Inc 20220510 0 3.54 3.6 3.05 3.45 2760838 3.45 down down correct
IBTX.US Independent Bank Group Inc 20220510 0 70.47 70.95 68.9 69.83 212414 69.83 down down correct
ICAD.US iCAD Inc 20220510 0 3.63 3.7 3.46 3.64 201153 3.64 up up correct
ICCC.US ImmuCell Corporation 20220510 0 9.1 9.1 8 8.01 41365 8.01 down down correct
ICCM.US Icecure Medical 20220510 0 1.98 1.98 1.85 1.85 22298 1.85 down down correct
ICFI.US ICF International Inc 20220510 0 98.9 101.285 96.05 97.82 104729 97.82 down down correct
ICHR.US Ichor Holdings Ltd 20220510 0 30.48 30.97 27.75 29.16 248490 29.16 down down correct
ICLK.US iClick Interactive Asia Group Limited 20220510 0 0.803 0.84 0.7869 0.7966 333037 0.7966 down down correct
ICLR.US ICON Public Limited Company 20220510 0 211.51 214.68 205.99 209.95 447434 209.95 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20220510 0 4.5 4.68 4.07 4.27 52634 4.27 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20220510 0 18.93 19.3817 18.26 18.77 975650 18.77 down up incorrect
ICUI.US ICU Medical Inc 20220510 0 187.48 191.18 173.87 184.71 1127912 184.71 down down correct
ICVX.US Icosavax Inc. Common Stock 20220510 0 7.63 8.5 7.17 8.04 186198 8.04 up up correct
IDBA.US IDEX Biometrics ASA 20220510 0 8.73 9.5 8.45 8.62 6452 8.62 down down correct
IDCC.US InterDigital Inc 20220510 0 59.96 60.23 58.08 59.11 122243 59.11 down down correct
IDEX.US Ideanomics Inc 20220510 0 0.575 0.587 0.5497 0.5626 5627593 0.5626 down down correct
IDN.US Intellicheck Inc 20220510 0 2.08 2.1605 2.01 2.08 58097 2.08
IDRA.US Idera Pharmaceuticals Inc 20220510 0 0.4004 0.416 0.3873 0.3952 115718 0.3952 down down correct
IDXX.US IDEXX Laboratories Inc 20220510 0 354.61 358.75 334.75 340.18 1249343 340.18 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20220510 0 10 10 8.245 9.32 359468 9.32 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20220510 0 8.56 8.69 6.79 6.9 994986 6.9 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220510 0 1.85 1.875 1.75 1.8 159742 1.8 down down correct
IEP.US Icahn Enterprises L.P 20220510 0 53.51 54.15 52.6403 53 664527 53 down down correct
IESC.US IES Holdings Inc 20220510 0 27.1 28.47 27.1 28.27 36956 28.27 up up correct
IFBD.US Infobird Co. Ltd 20220510 0 0.5957 0.5957 0.55 0.581 67207 0.581 down up incorrect
IFMK.US iFresh Inc 20220510 0 0.0112 0.0112 0.0112 0.0112 530 0.0112
IFRX.US InflaRx N.V 20220510 0 1.5 1.54 1.38 1.49 117697 1.49 down down correct
IGAC.US IG Acquisition Corp 20220510 0 9.9 9.9 9.88 9.88 216590 9.88 down down correct
IGACU.US IG Acquisition Corp 20220510 0 9.94 9.94 9.94 9.94 93 9.94
IGACW.US IG Acquisition Corp 20220510 0 0.1998 0.1999 0.18 0.185 38279 0.185 down down correct
IGIC.US International General Insurance Holdings Ltd 20220510 0 7.565 7.565 7.35 7.35 727 7.35 down down correct
IGMS.US IGM Biosciences Inc 20220510 0 16.78 16.975 15.515 16.18 302908 16.18 down down correct
IGNY.US Ignyte Acquisition Corp 20220510 0 9.88 9.88 9.86 9.86 500 9.86 down down correct
IGNYU.US Ignyte Acquisition Corp 20220510 0 10 10.515 10 10.05 6380 10.05 up up correct
IGNYW.US Ignyte Acquisition Corp 20220510 0 0.2543 0.334 0.244 0.2673 12841 0.2673 up up correct
IHRT.US iHeartMedia Inc 20220510 0 12.59 13.365 12.095 12.64 1425786 12.64 up up correct
III.US Information Services Group Inc 20220510 0 6.06 6.55 6.06 6.21 509618 6.21 up down incorrect
IIII.US INSU Acquisition Corp. III 20220510 0 9.83 9.83 9.83 9.83 20337 9.83
IIIIU.US INSU Acquisition Corp. III 20220510 0 9.922 9.922 9.922 9.922 63 9.922
IIIIW.US INSU Acquisition Corp. III 20220510 0 0.155 0.155 0.1504 0.1507 48700 0.1507 down down correct
IIIV.US i3 Verticals Inc 20220510 0 25.94 27.07 24.26 24.94 253990 24.94 down down correct
IIN.US IntriCon Corporation 20220510 0 23.98 24.0101 23.865 23.88 83354 23.88 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220510 0 1.91 1.96 1.8538 1.92 24474 1.92 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220510 0 0.3002 0.3002 0.2739 0.287 10759 0.287 down down correct
IIVI.US II 20220510 0 62.7 63.85 59.01 63.05 2532321 63.05 up up correct
IIVIP.US II 20220510 0 254.6 261.8 254.57 254.57 1533 254.57 down down correct
IKNA.US Ikena Oncology Inc 20220510 0 4.31 4.99 4.105 4.5 283323 4.5 up up correct
IKT.US Inhibikase Therapeutics Inc 20220510 0 1.08 1.08 0.76 0.76 184967 0.76 down down correct
ILMN.US Illumina Inc 20220510 0 225.5 230 211.89 219.67 1973678 219.67 down down correct
ILPT.US Industrial Logistics Properties Trust 20220510 0 14.47 15.33 14.41 14.65 866756 14.65 up up correct
IMAB.US I 20220510 0 11.34 12.25 10.895 11.81 1040139 11.81 up up correct
IMAC.US IMAC Holdings Inc 20220510 0 0.7798 0.829 0.77 0.82 85610 0.82 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220510 0 9.93 9.93 9.92 9.9204 6269 9.9204 down down correct
IMAQR.US International Media Acquisition Corp. Rights 20220510 0 0.0894 0.09 0.08 0.09 40100 0.09 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20220510 0 10.02 10.02 10.02 10.02 100 10.02
IMAQW.US International Media Acquisition Corp. Warrants 20220510 0 0.125 0.15 0.125 0.1425 13200 0.1425 up up correct
IMBI.US iMedia Brands Inc 20220510 0 3.1 3.23 3.02 3.17 95407 3.17 up down incorrect
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220510 0 19.15 19.15 19 19 1397 19 down up incorrect
IMCC.US IM Cannabis Corp 20220510 0 1.06 1.09 1 1 122776 1 down down correct
IMCR.US Immunocore Holdings plc 20220510 0 30.4 31.39 28.21 29.01 513055 29.01 down down correct
IMGN.US ImmunoGen Inc 20220510 0 4.07 4.38 3.82 3.97 8181119 3.97 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20220510 0 14.93 15.21 14.265 14.57 144883 14.57 down down correct
IMKTA.US Ingles Markets Incorporated 20220510 0 94.65 96.47 94.5 96.36 127650 96.36 up up correct
IMMP.US Immutep Limited 20220510 0 2.32 2.45 2.21 2.31 73908 2.31 down up incorrect
IMMR.US Immersion Corporation 20220510 0 4.49 4.5 4.28 4.48 434122 4.48 down up incorrect
IMNM.US Immunome Inc 20220510 0 2.86 2.91 2.72 2.89 33208 2.89 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20220510 0 31.36 31.37 30.8 31.17 20335 31.17 down up incorrect
IMPL.US Impel NeuroPharma Inc 20220510 0 6.24 6.8043 6.01 6.17 156216 6.17 down down correct
IMRA.US IMARA Inc 20220510 0 1.23 1.255 1.13 1.14 30935 1.14 down up incorrect
IMRN.US Immuron Limited 20220510 0 2.5101 2.9 2.5101 2.65 4059 2.65 up up correct
IMRNW.US Immuron Ltd 20220510 0 0.072 0.5 0.072 0.1805 212508 0.1805 up down incorrect
IMRX.US Immuneering Corporation 20220510 0 4.35 5.17 4.26 4.89 129506 4.89 up down incorrect
IMTE.US Integrated Media Technology Limited 20220510 0 4.53 4.8273 4.4 4.68 457097 4.68 up up correct
IMTX.US Immatics N.V 20220510 0 6.82 7.635 6.57 6.87 129611 6.87 up up correct
IMTXW.US immatics biotechnologies GmbH 20220510 0 1.21 1.3 1.18 1.24 53800 1.24 up up correct
IMUX.US Immunic Inc 20220510 0 5.5 5.9225 5.32 5.5 343216 5.5
IMV.US IMV Inc 20220510 0 1.06 1.06 0.964 0.993 50081 0.993 down down correct
IMVT.US Immunovant Inc 20220510 0 4.39 4.575 4.11 4.21 571761 4.21 down down correct
IMXI.US International Money Express Inc 20220510 0 20.11 20.4584 19.64 19.73 294892 19.73 down down correct
INAB.US IN8bio Inc. Common Stock 20220510 0 2.7728 3.06 2.4 2.6 15657 2.6 down up incorrect
INAQ.US WT 20220510 0 0.25 0.25 0.25 0.25 2556 0.25
INBK.US First Internet Bancorp 20220510 0 37.26 37.52 35.71 36.27 51138 36.27 down down correct
INBKZ.US INBKZ 20220510 0 25.45 25.45 25.4 25.45 1036 25.45
INBX.US Inhibrx Inc 20220510 0 15.03 15.175 13.11 14.45 669551 14.45 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20220510 0 5.74 6.04 5.51 5.93 72848 5.93 up up correct
INCY.US Incyte Corporation 20220510 0 74.02 76.34 73.62 76.14 1840675 76.14 up up correct
INDB.US Independent Bank Corp 20220510 0 77.66 78.56 75.76 76.64 243724 76.64 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220510 0 6.19 6.29 5.6 5.61 2124938 5.61 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20220510 0 1.08 1.19 1 1.01 105162 1.01 down down correct
INDP.US Indaptus Therapeutics Inc 20220510 0 2.474 2.48 2.32 2.43 14075 2.43 down down correct
INDT.US INDUS Realty Trust Inc 20220510 0 68 68.97 66.21 66.42 45889 66.42 down down correct
INFI.US Infinity Pharmaceuticals Inc 20220510 0 0.7351 0.748 0.6672 0.6751 693551 0.6751 down down correct
INFN.US Infinera Corporation 20220510 0 5.84 5.93 5.54 5.69 1706497 5.69 down up incorrect
INGN.US Inogen Inc 20220510 0 23.83 24.4 23.255 23.5 227345 23.5 down down correct
INKA.US KludeIn I Acquisition Corp 20220510 0 9.95 9.95 9.95 9.95 50000 9.95
INKAW.US Kludein I Acquisition Corp 20220510 0 0.1382 0.1382 0.138 0.138 2950 0.138 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20220510 0 1.52 1.76 1.5 1.52 33601 1.52
INM.US InMed Pharmaceuticals Inc 20220510 0 0.8222 0.9469 0.8 0.8651 53794 0.8651 up up correct
INMB.US INmune Bio Inc 20220510 0 7.35 7.42 6.51 6.89 174340 6.89 down up incorrect
INMD.US InMode Ltd 20220510 0 22.53 23.44 21.65 23.03 3247329 23.03 up down incorrect
INN.US PF 20220510 0 21.35 21.35 20.8001 20.85 12181 20.85 down down correct
INNV.US InnovAge Holding Corp 20220510 0 5.08 5.08 4.41 4.53 144017 4.53 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20220510 0 2.45 2.57 2.34 2.49 5173990 2.49 up up correct
INOD.US Innodata Inc 20220510 0 8.13 8.13 7.185 7.55 172277 7.55 down down correct
INPX.US Inpixon 20220510 0 0.214 0.219 0.2011 0.2051 826287 0.2051 down down correct
INSE.US Inspired Entertainment Inc 20220510 0 8.65 8.97 8.27 8.78 444669 8.78 up up correct
INSG.US Inseego Corp 20220510 0 2.29 2.325 2.09 2.15 1672490 2.15 down up incorrect
INSM.US Insmed Incorporated 20220510 0 18.55 19.33 17.61 18.36 1720148 18.36 down down correct
INTA.US Intapp Inc. Common Stock 20220510 0 25.55 25.55 21.505 21.8 150063 21.8 down up incorrect
INTC.US Intel Corporation 20220510 0 44.35 44.735 43.5 44.01 42755156 44.01 down down correct
INTG.US The InterGroup Corporation 20220510 0 39 43 39 43 2590 43 up up correct
INTU.US Intuit Inc 20220510 0 381.67 383.47 364.505 371.19 2270414 371.19 down down correct
INTZ.US Intrusion Inc 20220510 0 2.13 2.19 1.95 2.04 20292 2.04 down down correct
INVA.US Innoviva Inc 20220510 0 15.29 15.7 15.2 15.3 923772 15.3 up up correct
INVE.US Identiv Inc 20220510 0 12.11 12.34 11.57 11.73 214606 11.73 down down correct
INVO.US INVO Bioscience Inc 20220510 0 1.85 1.85 1.37 1.37 17389 1.37 down down correct
INVZ.US Innoviz Technologies Ltd 20220510 0 4.22 4.22 3.82 4.03 3642215 4.03 down down correct
INVZW.US Innoviz Technologies Ltd 20220510 0 1.22 1.22 1.22 1.22 273 1.22
INZY.US Inozyme Pharma Inc 20220510 0 3.68 4.36 3.67 4.07 457904 4.07 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20220510 0 10.08 10.1007 10.08 10.08 400 10.08
IOBT.US IO Biotech Inc. Common Stock 20220510 0 7.23 7.785 6.8204 7.28 30573 7.28 up up correct
IONM.US Assure Holdings Corp. Common Stock 20220510 0 2.71 3.02 2.71 3.02 6904 3.02 up up correct
IONS.US Ionis Pharmaceuticals Inc 20220510 0 32.75 34.45 32.6001 34.15 1758719 34.15 up up correct
IOSP.US Innospec Inc 20220510 0 100.73 100.95 95.245 98.19 138236 98.19 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20220510 0 13.97 14.845 12.83 13.67 2608088 13.67 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20220510 0 4.62 4.905 4.5 4.5 24864 4.5 down down correct
IPAR.US Inter Parfums Inc 20220510 0 80.17 80.17 77.84 78.49 147651 78.49 down down correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220510 0 9.67 9.73 9.67 9.73 201 9.73 up up correct
IPAXU.US Inflection Point Acquisition Corp. Units 20220510 0 9.85 9.85 9.85 9.85 300 9.85
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220510 0 0.369 0.369 0.369 0.369 223 0.369
IPDN.US Professional Diversity Network Inc 20220510 0 0.7518 0.8 0.7518 0.7775 7102 0.7775 up up correct
IPGP.US IPG Photonics Corporation 20220510 0 102.46 102.77 96.05 98.03 604125 98.03 down down correct
IPHA.US Innate Pharma S.A 20220510 0 2.69 2.74 2.68 2.715 5676 2.715 up up correct
IPOF.US WT 20220510 0 1.2599 1.2599 1.16 1.17 225290 1.17 down down correct
IPSC.US Century Therapeutics Inc. 20220510 0 8.36 9.09 7.91 9.04 158406 9.04 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220510 0 9.77 9.77 9.75 9.77 8648 9.77
IPVIW.US InterPrivate IV InfraTech Partners Inc 20220510 0 0.5044 0.5044 0.32 0.3296 7899 0.3296 down down correct
IPW.US iPower Inc. 20220510 0 1.2 1.27 1.1082 1.12 85789 1.12 down down correct
IPWR.US Ideal Power Inc 20220510 0 8.6 8.91 8.6 8.74 16167 8.74 up up correct
IQ.US iQIYI Inc 20220510 0 3.01 3.19 2.9 3.02 13084289 3.02 up up correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220510 0 10.09 10.09 10.05 10.0501 1688 10.0501 down down correct
IRBT.US iRobot Corporation 20220510 0 50 50.225 46.11 47.27 754446 47.27 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20220510 0 2.12 2.25 2.12 2.23 38845 2.23 up up correct
IRDM.US Iridium Communications Inc 20220510 0 34.08 34.62 33.235 34.31 649763 34.31 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20220510 0 8.72 9 7.55 7.68 129790 7.68 down down correct
IRIX.US IRIDEX Corporation 20220510 0 3.35 3.43 3.1002 3.33 34678 3.33 down down correct
IRMD.US IRadimed Corporation 20220510 0 30.82 31.97 30.62 31.42 55171 31.42 up down incorrect
IROQ.US IF Bancorp Inc 20220510 0 23.25 23.25 23.25 23.25 190 23.25
IRTC.US iRhythm Technologies Inc 20220510 0 121.43 138.47 119.65 133 646645 133 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20220510 0 12.09 12.16 11.36 11.36 3633274 11.36 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220510 0 9.938 9.95 9.89 9.91 188667 9.91 down up incorrect
ISEE.US IVERIC bio Inc 20220510 0 10.88 11.29 9.97 10.61 5469025 10.61 down down correct
ISIG.US Insignia Systems Inc 20220510 0 7.56 7.89 7.5201 7.78 25929 7.78 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220510 0 9.91 9.92 9.9 9.9 26726 9.9 down up incorrect
ISLEW.US Isleworth Healthcare Acquisition Corp 20220510 0 0.1521 0.1958 0.152 0.1958 5330 0.1958 up up correct
ISO.US IsoPlexis Corp 20220510 0 2.37 2.65 2.215 2.33 59498 2.33 down down correct
ISPC.US iSpecimen Inc. Common Stock 20220510 0 2.62 2.78 2.27 2.51 304705 2.51 down up incorrect
ISRG.US Intuitive Surgical Inc 20220510 0 214.7 217.31 206.66 211.39 2252613 211.39 down down correct
ISSC.US Innovative Solutions and Support Inc 20220510 0 7.475 7.64 7.4 7.6 15909 7.6 up up correct
ISTR.US Investar Holding Corporation 20220510 0 19.9 20.03 19.84 20 7678 20 up up correct
ISUN.US iSun Inc 20220510 0 2.66 2.7382 2.5513 2.67 61690 2.67 up up correct
ITCI.US Intra 20220510 0 46.31 53.33 46.31 53.24 2963180 53.24 up down incorrect
ITHX.US ITHAX Acquisition Corp 20220510 0 9.82 9.8699 9.82 9.86 54220 9.86 up down incorrect
ITHXW.US ITHAX Acquisition Corp 20220510 0 0.6999 0.7272 0.5502 0.5502 24426 0.5502 down down correct
ITI.US Iteris Inc 20220510 0 2.82 2.87 2.76 2.84 321695 2.84 up up correct
ITIC.US Investors Title Company 20220510 0 170.19 170.19 162.87 162.87 4407 162.87 down down correct
ITOS.US iTeos Therapeutics Inc 20220510 0 24.3 26.48 23.81 25.63 647395 25.63 up up correct
ITQ.US Itiquira Acquisition Corp 20220510 0 9.81 9.81 9.81 9.81 475 9.81
ITQRW.US Itiquira Acquisition Corp 20220510 0 0.1301 0.1301 0.1301 0.1301 309 0.1301
ITRI.US Itron Inc 20220510 0 49.45 49.71 46.77 47.83 304113 47.83 down down correct
ITRM.US Iterum Therapeutics plc 20220510 0 0.2163 0.2298 0.1866 0.2155 1959376 0.2155 down up incorrect
ITRN.US Ituran Location and Control Ltd 20220510 0 22.74 23.0752 22.2266 22.36 16998 22.36 down down correct
IVA.US Inventiva S.A 20220510 0 9.3 9.565 8.5771 8.5771 1628 8.5771 down up incorrect
IVAC.US Intevac Inc 20220510 0 5.48 5.48 4.86 5.01 83319 5.01 down down correct
IZEA.US IZEA Worldwide Inc 20220510 0 1 1.0429 0.95 0.9749 384797 0.9749 down down correct
JACK.US Jack in the Box Inc 20220510 0 82.48 83.96 80.75 83.34 339184 83.34 up up correct
JAGX.US Jaguar Health Inc 20220510 0 0.41 0.436 0.3875 0.3999 1039080 0.3999 down down correct
JAKK.US JAKKS Pacific Inc 20220510 0 13.97 14 13.22 13.39 125580 13.39 down down correct
JAMF.US Jamf Holding Corp 20220510 0 24.62 24.83 22.56 23.87 768590 23.87 down down correct
JAN.US JanOne Inc 20220510 0 2.09 2.2259 2.09 2.21 20270 2.21 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20220510 0 10.05 10.84 9.9139 10.22 134370 10.22 up up correct
JAQCU.US Jupiter Acquisition Corp 20220510 0 9.82 9.82 9.82 9.82 500 9.82
JAZZ.US Jazz Pharmaceuticals plc 20220510 0 143.17 144.75 138.056 144.03 819001 144.03 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20220510 0 174.23 175.64 167.875 172.14 802851 172.14 down up incorrect
JBLU.US JetBlue Airways Corporation 20220510 0 9.98 10.23 9.775 10.04 9303277 10.04 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20220510 0 73.97 74.25 71.32 72.5 71832 72.5 down down correct
JCIC.US Jack Creek Investment Corp 20220510 0 9.82 9.8283 9.81 9.81 17227 9.81 down down correct
JCICU.US Jack Creek Investment Corp 20220510 0 9.87 9.8824 9.87 9.8824 1657 9.8824 up down incorrect
JCICW.US Jack Creek Investment Corp 20220510 0 0.124 0.1798 0.114 0.114 13003 0.114 down up incorrect
JCTCF.US Jewett 20220510 0 7.24 7.3 6.79 7.28 9582 7.28 up up correct
JD.US JD.com Inc 20220510 0 53.695 53.85 50.18 51.65 18334944 51.65 down down correct
JFIN.US Jiayin Group Inc 20220510 0 1.85 1.85 1.78 1.78 15205 1.78 down down correct
JFU.US 9F Inc 20220510 0 0.77 0.87 0.77 0.8301 52140 0.8301 up down incorrect
JG.US Aurora Mobile Limited 20220510 0 0.81 0.86 0.783 0.84 346392 0.84 up up correct
JJSF.US J & J Snack Foods Corp 20220510 0 123.73 126.46 122.03 125.99 125543 125.99 up up correct
JKHY.US Jack Henry & Associates Inc 20220510 0 177.57 181.51 176.1 178.87 791492 178.87 up up correct
JNCE.US Jounce Therapeutics Inc 20220510 0 5.09 5.49 5.08 5.26 321315 5.26 up up correct
JOAN.US JOANN Inc 20220510 0 10.1 10.4329 9.04 9.77 297325 9.77 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20220510 0 9.79 9.8 9.78 9.78 37729 9.78 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20220510 0 9.82 9.821 9.82 9.821 10200 9.821 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20220510 0 0.13 0.1398 0.1202 0.1213 4433 0.1213 down down correct
JOUT.US Johnson Outdoors Inc 20220510 0 63.75 63.75 60.77 62.4 62264 62.4 down down correct
JPM.US PM 20220510 0 17.78 17.85 17.4 17.8 1243854 17.8 up up correct
JRSH.US Jerash Holdings (US) Inc 20220510 0 5.47 5.47 5.38 5.462 5290 5.462 down up incorrect
JRVR.US James River Group Holdings Ltd 20220510 0 23.66 25.08 22.945 24.09 513449 24.09 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20220510 0 21.47 21.5381 20.4203 20.75 12074 20.75 down down correct
JSPR.US Jasper Therapeutics Inc 20220510 0 3.07 3.13 2.88 2.91 52015 2.91 down down correct
JSPRW.US Jasper Therapeutics Inc 20220510 0 0.2401 0.2401 0.2401 0.2401 1 0.2401
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220510 0 9.73 9.73 9.73 9.73 11750 9.73
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220510 0 9.82 9.82 9.77 9.81 2071 9.81 down down correct
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20220510 0 0.4011 0.4011 0.3001 0.3296 2346 0.3296 down up incorrect
JUPW.US Jupiter Wellness Inc 20220510 0 1.01 1.05 0.9802 0.9898 163555 0.9898 down down correct
JUPWW.US Jupiter Wellness Inc 20220510 0 0.65 0.65 0.65 0.65 145 0.65
JVA.US Coffee Holding Co. Inc 20220510 0 2.89 2.96 2.88 2.91 7454 2.91 up up correct
JWEL.US Jowell Global Ltd 20220510 0 2.02 2.1 1.99 2.02 39802 2.02
JYAC.US Jiya Acquisition Corp 20220510 0 9.84 9.85 9.84 9.85 3440 9.85 up up correct
JYNT.US The Joint Corp 20220510 0 16.26 17.07 15.61 17.01 520811 17.01 up up correct
JZXN.US Jiuzi Holdings Inc 20220510 0 1.25 1.29 1.04 1.13 300853 1.13 down down correct
KAII.US Kismet Acquisition Two Corp 20220510 0 9.81 9.83 9.8 9.8 35145 9.8 down down correct
KAIIU.US Kismet Acquisition Two Corp 20220510 0 9.8338 9.8338 9.82 9.82 9460 9.82 down down correct
KAIRU.US Kairos Acquisition Corp 20220510 0 9.9 9.9 9.9 9.9 200 9.9
KALA.US Kala Pharmaceuticals Inc 20220510 0 0.75 0.7938 0.7 0.7186 555450 0.7186 down down correct
KALU.US Kaiser Aluminum Corporation 20220510 0 94.53 95.565 90.48 92.93 172088 92.93 down down correct
KALV.US KalVista Pharmaceuticals Inc 20220510 0 11.44 11.73 11.11 11.15 553421 11.15 down down correct
KARO.US Karooooo Ltd 20220510 0 28.92 28.92 26.83 27.55 11642 27.55 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220510 0 0.75 0.7881 0.72 0.748 165556 0.748 down down correct
KBAL.US Kimball International Inc 20220510 0 8.93 8.95 8.67 8.74 160125 8.74 down up incorrect
KBNT.US Kubient Inc 20220510 0 0.7942 0.7942 0.6172 0.72 120990 0.72 down down correct
KBNTW.US Kubient Inc 20220510 0 0.3001 0.3001 0.176 0.2299 23669 0.2299 down down correct
KC.US Kingsoft Cloud Holdings Limited 20220510 0 3.19 3.55 3.17 3.43 4357074 3.43 up up correct
KDNY.US Chinook Therapeutics Inc 20220510 0 13.21 13.99 13.07 13.87 325694 13.87 up up correct
KDP.US Keurig Dr Pepper Inc 20220510 0 37.45 37.67 36.62 37 8334993 37 down down correct
KE.US Kimball Electronics Inc 20220510 0 17.5 17.82 17.12 17.66 69724 17.66 up down incorrect
KELYA.US Kelly Services Inc 20220510 0 19.19 19.3 18.37 18.56 138056 18.56 down up incorrect
KELYB.US Kelly Services Inc 20220510 0 18.63 18.7 18.63 18.63 1033 18.63
KEQU.US Kewaunee Scientific Corporation 20220510 0 13.65 13.65 13.65 13.65 35 13.65
KERN.US Akerna Corp 20220510 0 0.54 0.54 0.44 0.46 952816 0.46 down up incorrect
KERNW.US Akerna Corp 20220510 0 0.0691 0.0696 0.069 0.0691 29799 0.0691
KFFB.US Kentucky First Federal Bancorp 20220510 0 7.1 7.1 7.1 7.1 121 7.1
KFRC.US Kforce Inc 20220510 0 72.87 73.32 70.185 72.01 126596 72.01 down down correct
KHC.US The Kraft Heinz Company 20220510 0 44.31 44.87 43.14 43.46 7641278 43.46 down down correct
KIDS.US OrthoPediatrics Corp 20220510 0 40.39 41.15 37.575 39.25 143299 39.25 down up incorrect
KIII.US Kismet Acquisition Three Corp 20220510 0 9.79 9.81 9.79 9.79 7112 9.79
KIIIU.US Kismet Acquisition Three Corp 20220510 0 9.81 9.845 9.81 9.845 10179 9.845 up up correct
KIIIW.US Kismet Acquisition Three Corp 20220510 0 0.101 0.101 0.101 0.101 440 0.101
KINS.US Kingstone Companies Inc 20220510 0 5.11 5.16 5.08 5.1 4743 5.1 down up incorrect
KINZ.US KINS Technology Group Inc 20220510 0 10.07 10.07 10.05 10.07 517538 10.07
KINZU.US KINS Technology Group Inc 20220510 0 10.08 10.105 10.08 10.1 13201 10.1 up down incorrect
KINZW.US KINS Technology Group Inc 20220510 0 0.1099 0.1124 0.0857 0.1065 90336 0.1065 down up incorrect
KIRK.US Kirkland's Inc 20220510 0 7.28 7.4 7 7.18 305565 7.18 down down correct
KLAC.US KLA Corporation 20220510 0 328.31 330.56 316.19 323.22 1388469 323.22 down up incorrect
KLAQ.US KL Acquisition Corp 20220510 0 9.81 9.81 9.8 9.8 27479 9.8 down down correct
KLAQU.US KL Acquisition Corp 20220510 0 9.85 9.85 9.85 9.85 100 9.85
KLAQW.US KL Acquisition Corp 20220510 0 0.1601 0.1704 0.16 0.1701 54725 0.1701 up down incorrect
KLDO.US Kaleido Biosciences Inc 20220510 0 0.0725 0.09 0.0702 0.082 658323 0.082 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20220510 0 51.53 52.23 50.21 51.19 952010 51.19 down down correct
KLTR.US Kaltura Inc. Common Stock 20220510 0 1.45 1.5719 1.32 1.49 754057 1.49 up up correct
KLXE.US KLX Energy Services Holdings Inc 20220510 0 4.26 4.41 3.94 4.06 226866 4.06 down down correct
KMDA.US Kamada Ltd 20220510 0 4.57 4.65 4.55 4.6 18513 4.6 up up correct
KMPH.US KemPharm Inc 20220510 0 4.22 4.435 4.16 4.35 488403 4.35 up up correct
KNBE.US KnowBe4 Inc 20220510 0 17.6 18.51 13.78 15.76 3205469 15.76 down down correct
KNDI.US Kandi Technologies Group Inc 20220510 0 2.36 2.47 2.32 2.45 871558 2.45 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220510 0 8.16 8.53 7.92 8.03 354089 8.03 down down correct
KNSL.US Kinsale Capital Group Inc 20220510 0 209.88 209.97 197.19 200.5 137752 200.5 down down correct
KNTE.US Kinnate Biopharma Inc 20220510 0 8.22 8.64 7.75 8.4 221831 8.4 up up correct
KOD.US Kodiak Sciences Inc 20220510 0 5.48 5.63 5.0822 5.45 1014192 5.45 down up incorrect
KOPN.US Kopin Corporation 20220510 0 1.3 1.335 1.15 1.18 2096660 1.18 down down correct
KOSS.US Koss Corporation 20220510 0 5.87 5.95 5.5 5.82 60066 5.82 down up incorrect
KPLT.US Katapult Holdings Inc 20220510 0 1.15 1.45 1.12 1.43 1949319 1.43 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220510 0 0.15 0.18 0.1378 0.18 183530 0.18 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20220510 0 0.421 0.425 0.3607 0.415 106574 0.415 down down correct
KPTI.US Karyopharm Therapeutics Inc 20220510 0 5.48 5.88 5.2 5.8 4239964 5.8 up up correct
KRBP.US Kiromic BioPharma Inc 20220510 0 0.5835 0.5835 0.403 0.405 163329 0.405 down down correct
KRKR.US 36Kr Holdings Inc 20220510 0 0.79 0.79 0.72 0.7299 15398 0.7299 down down correct
KRMD.US Repro Med Systems Inc 20220510 0 2.59 2.6 2.5005 2.57 54276 2.57 down down correct
KRNL.US Kernel Group Holdings Inc 20220510 0 9.8175 9.8175 9.8 9.8 26554 9.8 down down correct
KRNLU.US Kernel Group Holdings Inc 20220510 0 9.881 9.8893 9.8796 9.8796 16140 9.8796 down down correct
KRNLW.US Kernel Group Holdings Inc 20220510 0 0.1403 0.1403 0.14 0.14 22148 0.14 down down correct
KRNT.US Kornit Digital Ltd 20220510 0 58.04 59.395 52.59 56.41 806204 56.41 down down correct
KRNY.US Kearny Financial Corp 20220510 0 11.91 12.01 11.645 11.69 661056 11.69 down down correct
KRON.US Kronos Bio Inc 20220510 0 4.54 4.67 4.37 4.46 420696 4.46 down down correct
KROS.US Keros Therapeutics Inc 20220510 0 46.11 47.71 44.47 45.99 191318 45.99 down up incorrect
KRT.US Karat Packaging Inc 20220510 0 18.115 18.6497 17.76 17.76 19855 17.76 down up incorrect
KRTX.US Karuna Therapeutics Inc 20220510 0 98.93 103.99 98.495 100.96 514613 100.96 up down incorrect
KRUS.US Kura Sushi USA Inc 20220510 0 39.57 39.83 36.72 37.83 91841 37.83 down down correct
KRYS.US Krystal Biotech Inc 20220510 0 51.05 55.8846 50.12 53.52 282532 53.52 up down incorrect
KSI.US Kadem Sustainable Impact Corporation 20220510 0 9.7501 9.8 9.75 9.75 2136 9.75 down down correct
KSPN.US Kaspien Holdings Inc 20220510 0 3.7894 4.005 3.6435 3.65 2472 3.65 down down correct
KTCC.US Key Tronic Corporation 20220510 0 5.31 5.34 5.25 5.299 9235 5.299 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20220510 0 13.15 13.76 12.65 13.45 1693735 13.45 up up correct
KTRA.US Kintara Therapeutics Inc 20220510 0 0.175 0.1799 0.165 0.17 3197889 0.17 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20220510 0 0.97 1.03 0.97 1.03 76900 1.03 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220510 0 0.111 0.111 0.111 0.111 200 0.111
KURA.US Kura Oncology Inc 20220510 0 12.14 13.29 12.015 12.41 1018165 12.41 up up correct
KVHI.US KVH Industries Inc 20220510 0 7.5 7.66 6.89 7.2 175234 7.2 down down correct
KVSA.US Khosla Ventures Acquisition Co 20220510 0 9.77 9.775 9.77 9.77 14130 9.77
KVSC.US Khosla Ventures Acquisition Co. III 20220510 0 9.76 9.78 9.745 9.75 352246 9.75 down down correct
KXIN.US Kaixin Auto Holdings 20220510 0 1.08 1.08 0.9221 0.9656 9188616 0.9656 down down correct
KYMR.US Kymera Therapeutics Inc 20220510 0 19.86 20.65 18.205 18.33 854847 18.33 down down correct
KZIA.US Kazia Therapeutics Limited 20220510 0 5.78 5.845 5.5001 5.525 53744 5.525 down up incorrect
KZR.US Kezar Life Sciences Inc 20220510 0 5.88 6.01 5.49 5.56 1637639 5.56 down down correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220510 0 9.9221 9.94 9.9 9.9 257984 9.9 down down correct
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220510 0 0.2299 0.3576 0.22 0.22 86075 0.22 down down correct
LABP.US Landos Biopharma Inc 20220510 0 0.66 0.7163 0.64 0.6883 355341 0.6883 up up correct
LAKE.US Lakeland Industries Inc 20220510 0 16.04 16.28 15.9 16.14 39291 16.14 up up correct
LAMR.US Lamar Advertising Company (REIT) 20220510 0 98.67 100.63 94.72 97.6 902971 97.6 down down correct
LANC.US Lancaster Colony Corporation 20220510 0 136.25 138.33 134.31 137.63 186223 137.63 up up correct
LAND.US Gladstone Land Corporation 20220510 0 31.9 32.63 30.56 31.05 502212 31.05 down down correct
LANDM.US Gladstone Land Corporation 20220510 0 25.25 25.46 25.25 25.31 4558 25.31 up up correct
LANDO.US Gladstone Land Corporation 20220510 0 25.83 25.975 25.8016 25.95 13937 25.95 up up correct
LARAX.US LARAX 20220510 0 9.75 9.75 9.75 9.75 0 9.75
LARK.US Landmark Bancorp Inc 20220510 0 24.86 25.15 24.725 24.87 2456 24.87 up down incorrect
LASR.US nLIGHT Inc 20220510 0 13.03 13.03 11.8 12.02 320242 12.02 down down correct
LAUR.US Laureate Education Inc 20220510 0 11.6 11.75 11.42 11.49 1377054 11.49 down down correct
LAZR.US Luminar Technologies Inc 20220510 0 9.73 9.82 8.69 9.42 10085630 9.42 down down correct
LAZY.US Lazydays Holdings Inc 20220510 0 18.58 19.24 17.68 18.78 196624 18.78 up up correct
LBAI.US Lakeland Bancorp Inc 20220510 0 15.05 15.277 14.67 14.86 146899 14.86 down down correct
LBC.US Luther Burbank Corporation 20220510 0 13.28 13.545 13.11 13.11 42347 13.11 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20220510 0 4.7608 4.99 4.21 4.555 11514 4.555 down down correct
LBPS.US 4D pharma plc 20220510 0 3.44 3.4999 3.1497 3.15 46927 3.15 down down correct
LBPSW.US 4D pharma plc 20220510 0 0.3124 0.3124 0.25 0.28 2567 0.28 down down correct
LBRDA.US Liberty Broadband Corporation 20220510 0 109.99 112.505 108.9 110.62 501582 110.62 up up correct
LBRDK.US Liberty Broadband Corporation 20220510 0 115.82 117.7 113.61 114.81 1614207 114.81 down down correct
LBRDP.US Liberty Broadband Corporation 20220510 0 25.46 25.7536 25.46 25.5 5959 25.5 up down incorrect
LBTYA.US Liberty Global plc 20220510 0 21.91 22.14 21.55 21.88 1452283 21.88 down down correct
LBTYK.US Liberty Global plc 20220510 0 23.14 23.9899 22.52 22.85 2736980 22.85 down down correct
LCA.US Landcadia Holdings IV Inc 20220510 0 9.78 9.78 9.78 9.78 11041 9.78
LCAAW.US L Catterton Asia Acquisition Corp 20220510 0 0.052 0.296 0.052 0.1625 10508 0.1625 up down incorrect
LCAHU.US Landcadia Holdings IV Inc 20220510 0 9.9 9.9 9.9 9.9 100600 9.9
LCAP.US Lionheart Acquisition Corporation II 20220510 0 10.08 10.1 10.08 10.0999 468590 10.0999 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20220510 0 10.26 10.26 10.26 10.26 841 10.26
LCAPW.US Lionheart Acquisition Corporation II 20220510 0 0.73 0.84 0.6416 0.6416 318496 0.6416 down down correct
LCID.US Lucid Group Inc. Common Stock 20220510 0 17.27 17.27 15.35 15.95 31415382 15.95 down down correct
LCNB.US LCNB Corp 20220510 0 16.48 16.48 16 16.02 18748 16.02 down down correct
LCRDX.US LCRDX 20220510 0 9.75 9.75 9.75 9.75 0 9.75
LCRUX.US LCRUX 20220510 0 9.75 9.75 9.75 9.75 0 9.75
LCUT.US Lifetime Brands Inc 20220510 0 11.35 11.91 11.185 11.37 41664 11.37 up up correct
LDHA.US LDH Growth Corp I 20220510 0 9.8 9.9 9.78 9.79 65232 9.79 down down correct
LDHAU.US LDH Growth Corp I 20220510 0 9.83 9.83 9.8 9.8 981464 9.8 down down correct
LE.US Lands' End Inc 20220510 0 13.23 13.91 12.51 12.76 254762 12.76 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20220510 0 138.32 138.32 132.02 134.08 295573 134.08 down up incorrect
LEDS.US SemiLEDs Corporation 20220510 0 2.3 2.43 2.23 2.36 55397 2.36 up up correct
LEE.US Lee Enterprises Incorporated 20220510 0 19.08 20.2381 18.17 18.18 60762 18.18 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220510 0 9.75 9.8 9.75 9.76 25944 9.76 up up correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20220510 0 9.8 9.85 9.8 9.8 3387 9.8
LEGAW.US Lead Edge Growth Opportunities Ltd 20220510 0 0.221 0.221 0.1886 0.2086 18936 0.2086 down up incorrect
LEGH.US Legacy Housing Corporation 20220510 0 18.11 18.11 17.45 17.62 11815 17.62 down down correct
LEGN.US Legend Biotech Corporation 20220510 0 35.21 36.24 34.51 35.17 502645 35.17 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220510 0 50.91 50.91 50.91 50.91 0 50.91
LESL.US Leslie's Inc 20220510 0 19.27 19.46 17.93 18.24 2105963 18.24 down down correct
LEXX.US Lexaria Bioscience Corp 20220510 0 2.48 2.5599 2.4631 2.495 72188 2.495 up up correct
LEXXW.US Lexaria Bioscience Corp 20220510 0 0.9499 0.9499 0.9499 0.9499 100 0.9499
LFMD.US LifeMD Inc 20220510 0 2.13 2.225 2.02 2.03 171198 2.03 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220510 0 16.62 16.62 16.55 16.62 127 16.62
LFST.US LifeStance Health Group Inc. Common Stock 20220510 0 6.35 6.54 5.43 5.82 1334709 5.82 down down correct
LFTR.US Lefteris Acquisition Corp 20220510 0 9.87 9.8908 9.87 9.87 326621 9.87
LFTRW.US Lefteris Acquisition Corp 20220510 0 0.1479 0.1479 0.1079 0.12 108464 0.12 down down correct
LFUS.US Littelfuse Inc 20220510 0 255.92 256.75 247.805 253.01 170743 253.01 down down correct
LFVN.US LifeVantage Corporation 20220510 0 4.24 4.25 3.9912 4.17 29259 4.17 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20220510 0 9.82 9.82 9.75 9.8 61711 9.8 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20220510 0 9.87 9.87 9.86 9.86 3906 9.86 down down correct
LGACW.US Lazard Growth Acquisition Corp. I 20220510 0 0.3151 0.368 0.3151 0.368 1531 0.368 up up correct
LGHL.US Lion Group Holding Ltd 20220510 0 1 1.11 1 1.02 164663 1.02 up up correct
LGHLW.US Lion Financial Group Limited 20220510 0 0.0804 0.1 0.0804 0.0913 17042 0.0913 up up correct
LGIH.US LGI Homes Inc 20220510 0 99.81 100.88 93.62 95.08 284075 95.08 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20220510 0 84.46 86.68 81.06 83.83 152633 83.83 down down correct
LGO.US Largo Resources Ltd 20220510 0 7.68 7.68 7.36 7.58 90264 7.58 down down correct
LGTOU.US Legato Merger Corp. II Unit 20220510 0 9.95 10.1 9.9201 10.1 11110 10.1 up up correct
LGVN.US Longeveron Inc 20220510 0 7.78 8.1045 7.4185 7.84 316386 7.84 up down incorrect
LHAA.US Lerer Hippeau Acquisition Corp 20220510 0 9.795 9.795 9.77 9.795 19182 9.795
LHCG.US LHC Group Inc 20220510 0 166.2 166.49 165.16 165.37 571840 165.37 down up incorrect
LHDX.US Lucira Health Inc 20220510 0 2.55 2.71 2.51 2.66 25484 2.66 up up correct
LI.US Li Auto Inc 20220510 0 20.31 21.3 18.9 19.67 9831187 19.67 down down correct
LIAN.US LianBio American Depositary Shares 20220510 0 2.31 2.44 2.16 2.4 990427 2.4 up up correct
LIDR.US Aeye Inc 20220510 0 4.76 4.855 4.2 4.21 802369 4.21 down down correct
LIDRW.US AEye Inc 20220510 0 0.88 0.9302 0.8202 0.8301 4016 0.8301 down down correct
LIFE.US aTyr Pharma Inc 20220510 0 3.65 3.69 3.35 3.48 80261 3.48 down down correct
LILA.US Liberty Latin America Ltd 20220510 0 7.95 8.45 7.91 8.27 314068 8.27 up up correct
LILAK.US Liberty Latin America Ltd 20220510 0 7.95 8.44 7.9 8.25 3570512 8.25 up up correct
LILM.US Lilium NV 20220510 0 2.81 2.985 2.7601 2.85 641035 2.85 up up correct
LILMW.US Lilium Equity Warrants 20220510 0 0.3501 0.3501 0.3002 0.3314 19541 0.3314 down down correct
LINC.US Lincoln Educational Services Corporation 20220510 0 6.21 6.27 5.655 5.74 207486 5.74 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20220510 0 11.63 12.065 11.15 11.22 357416 11.22 down down correct
LINK.US Interlink Electronics Inc 20220510 0 9.5 9.66 9.232 9.3 1760 9.3 down down correct
LIQT.US LiqTech International Inc 20220510 0 1.2 1.2 1 1.06 248635 1.06 down down correct
LITE.US Lumentum Holdings Inc 20220510 0 87.36 90.23 85.51 89.33 1623587 89.33 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20220510 0 3.5 3.62 3.22 3.48 295170 3.48 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220510 0 9.76 9.76 9.73 9.73 11159 9.73 down down correct
LITTU.US Logistics Innovation Technologies Corp. Units 20220510 0 9.82 9.84 9.82 9.82 8746 9.82
LITTW.US Logistics Innovation Technologies Corp. Warrant 20220510 0 0.2195 0.28 0.1905 0.2195 998 0.2195
LIVE.US Live Ventures Incorporated 20220510 0 38.95 40.7855 38.5 39.58 10708 39.58 up down incorrect
LIVN.US LivaNova PLC 20220510 0 59.58 61.6 58.23 60.69 690528 60.69 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20220510 0 1.33 1.36 1.13 1.18 1085345 1.18 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20220510 0 0.1999 0.1999 0.1712 0.1712 5149 0.1712 down down correct
LIZI.US Lizhi Inc 20220510 0 1.16 1.16 1.0628 1.14 59304 1.14 down down correct
LJAQ.US LightJump Acquisition Corporation 20220510 0 9.95 9.955 9.95 9.95 66393 9.95
LJPC.US La Jolla Pharmaceutical Company 20220510 0 3.79 3.8998 3.63 3.64 65208 3.64 down up incorrect
LKCO.US Luokung Technology Corp 20220510 0 0.49 0.49 0.44 0.4759 1677690 0.4759 down down correct
LKFN.US Lakeland Financial Corporation 20220510 0 73.51 75.23 71.02 71.25 131146 71.25 down down correct
LKQ.US LKQ Corporation 20220510 0 50.61 50.86 48.865 49.76 1740818 49.76 down down correct
LLL.US JX Luxventure Ltd 20220510 0 2.29 2.34 2.15 2.22 84290 2.22 down down correct
LLNW.US Limelight Networks Inc 20220510 0 3.34 3.48 3.12 3.14 1574582 3.14 down down correct
LMACA.US Liberty Media Acquisition Corporation 20220510 0 9.8 9.82 9.77 9.79 309145 9.79 down up incorrect
LMACU.US Liberty Media Acquisition Corporation 20220510 0 9.91 9.923 9.86 9.89 204290 9.89 down down correct
LMACW.US Liberty Media Acquisition Corporation 20220510 0 0.56 0.5985 0.5523 0.5906 41824 0.5906 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20220510 0 10.13 10.14 10.13 10.13 57552 10.13
LMAOW.US LMF Acquisition Opportunities Inc 20220510 0 0.1596 0.1889 0.1596 0.1889 1100 0.1889 up up correct
LMAT.US LeMaitre Vascular Inc 20220510 0 39.71 40.855 39.19 40.37 144290 40.37 up up correct
LMB.US Limbach Holdings Inc 20220510 0 5.88 6.21 5.82 6 31678 6 up up correct
LMDX.US LumiraDx Limited Common Shares 20220510 0 3.61 4.0009 3.4575 3.86 126252 3.86 up down incorrect
LMDXW.US LumiraDx Limited Warrant 20220510 0 0.95 0.95 0.95 0.95 3310 0.95
LMFA.US LM Funding America Inc 20220510 0 1.86 1.88 1.56 1.63 151738 1.63 down down correct
LMNL.US Liminal BioSciences Inc 20220510 0 0.66 0.68 0.61 0.634 56971 0.634 down down correct
LMNR.US Limoneira Company 20220510 0 10.9 11.145 10.75 10.92 131994 10.92 up up correct
LMPX.US LMP Automotive Holdings Inc 20220510 0 4.29 4.45 4.1803 4.25 33396 4.25 down down correct
LMST.US Limestone Bancorp Inc 20220510 0 20.97 21.37 20.25 20.25 5508 20.25 down down correct
LNDC.US Landec Corporation 20220510 0 8.94 9.08 8.85 8.97 104136 8.97 up up correct
LNSR.US LENSAR Inc 20220510 0 6.93 7.09 6.67 6.86 10275 6.86 down down correct
LNT.US Alliant Energy Corporation 20220510 0 58.99 59.79 57.72 58.03 1703235 58.03 down down correct
LNTH.US Lantheus Holdings Inc 20220510 0 56.11 59.13 56.11 58.19 1051653 58.19 up up correct
LOAN.US Manhattan Bridge Capital Inc 20220510 0 5.48 5.6255 5.47 5.53 26155 5.53 up up correct
LOB.US Live Oak Bancshares Inc 20220510 0 42.67 43.68 40.35 41.53 335629 41.53 down down correct
LOCO.US El Pollo Loco Holdings Inc 20220510 0 10.67 10.69 10.34 10.62 153513 10.62 down down correct
LOGC.US LogicBio Therapeutics Inc 20220510 0 0.5801 0.62 0.462 0.4649 4302640 0.4649 down down correct
LOGI.US Logitech International S.A 20220510 0 58.71 59.9 57.41 58.74 1621617 58.74 up up correct
LOOP.US Loop Industries Inc 20220510 0 5.75 6.16 5.46 5.5 80960 5.5 down down correct
LOPE.US Grand Canyon Education Inc 20220510 0 91.88 92.71 89.35 89.64 650480 89.64 down down correct
LOTZ.US CarLotz Inc 20220510 0 0.71 0.8197 0.7 0.7738 2123657 0.7738 up down incorrect
LOTZW.US CarLotz Inc 20220510 0 0.11 0.1401 0.1019 0.1249 28976 0.1249 up up correct
LOVE.US The Lovesac Company 20220510 0 40.9 41.6 38.51 40.57 382431 40.57 down down correct
LPCN.US Lipocine Inc 20220510 0 0.8 0.82 0.7309 0.7601 455015 0.7601 down up incorrect
LPLA.US LPL Financial Holdings Inc 20220510 0 170.25 174.49 165.53 172.24 965271 172.24 up up correct
LPRO.US Open Lending Corporation 20220510 0 13.29 13.675 12 12.5 985000 12.5 down down correct
LPSN.US LivePerson Inc 20220510 0 17.6 18.36 16.98 17.82 2448875 17.82 up up correct
LPTH.US LightPath Technologies Inc 20220510 0 1.47 1.47 1.34 1.34 201716 1.34 down up incorrect
LPTX.US Leap Therapeutics Inc 20220510 0 1.1 1.15 1.05 1.1 1518702 1.1
LQDA.US Liquidia Corporation 20220510 0 5.18 5.3499 4.86 5.06 666296 5.06 down down correct
LQDT.US Liquidity Services Inc 20220510 0 13.01 13.19 12.5 12.72 326103 12.72 down down correct
LRCX.US Lam Research Corporation 20220510 0 460.97 469.1 446.52 459.12 1411024 459.12 down up incorrect
LRFC.US Logan Ridge Finance Corp 20220510 0 18.53 19.1 18.45 19.02 2664 19.02 up up correct
LRMR.US Larimar Therapeutics Inc 20220510 0 2.9601 3.14 2.84 2.925 73974 2.925 down down correct
LSBK.US Lake Shore Bancorp Inc 20220510 0 14.9074 14.9074 14.1576 14.67 841 14.67 down down correct
LSCC.US Lattice Semiconductor Corporation 20220510 0 46.16 47.22 44.42 46.29 2336489 46.29 up down incorrect
LSEA.US Landsea Homes Corporation 20220510 0 8.18 8.27 7.76 7.81 62313 7.81 down down correct
LSEAW.US Landsea Homes Corporation 20220510 0 0.22 0.2348 0.22 0.22 47264 0.22
LSTR.US Landstar System Inc 20220510 0 157.76 161.005 153.5 155.82 338684 155.82 down down correct
LSXMA.US The Liberty SiriusXM Group 20220510 0 38.93 39.39 37.73 38.88 1446154 38.88 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20220510 0 40 41.29 40 41.29 321 41.29 up down incorrect
LSXMK.US The Liberty SiriusXM Group 20220510 0 38.82 39.11 37.51 38.8 2222259 38.8 down up incorrect
LTAFX.US Altst Strgs Fd A 20220510 0 5.28 5.28 5.28 5.28 0 5.28
LTBR.US Lightbridge Corporation 20220510 0 6.11 6.38 6.0501 6.25 105939 6.25 up up correct
LTCFX.US Alternative Strategies Fund Class C 20220510 0 5.01 5.01 5.01 5.01 0 5.01
LTCH.US Latch Inc 20220510 0 2.79 2.85 2.4 2.51 2664997 2.51 down down correct
LTCHW.US Latch Inc 20220510 0 0.6099 0.6099 0.365 0.3651 13701 0.3651 down down correct
LTIFX.US LTIFX 20220510 0 5.34 5.34 5.34 5.34 0 5.34
LTRN.US Lantern Pharma Inc 20220510 0 5.7001 5.975 5.69 5.82 32719 5.82 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220510 0 1.38 1.38 1.2 1.32 1337653 1.32 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220510 0 12.5883 13.2 11.28 12 1853 12 down up incorrect
LTRX.US Lantronix Inc 20220510 0 5.66 5.66 5.2 5.23 167988 5.23 down down correct
LTRYW.US Lottery Com 20220510 0 0.26 0.27 0.197 0.2496 161381 0.2496 down up incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20220510 0 2.02 2.05 1.92 2.01 139073 2.01 down down correct
LULU.US Lululemon Athletica Inc 20220510 0 301.42 307.84 288.72 302.11 1401845 302.11 up up correct
LUMO.US Lumos Pharma Inc 20220510 0 8.35 8.35 8.05 8.05 1700 8.05 down up incorrect
LUNA.US Luna Innovations Incorporated 20220510 0 5.12 5.4 5.1 5.33 205779 5.33 up down incorrect
LUNG.US Pulmonx Corporation 20220510 0 16.83 16.83 15.41 16.71 1082321 16.71 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20220510 0 9.875 9.875 9.86 9.86 16671 9.86 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20220510 0 9.95 9.95 9.95 9.95 102 9.95
LUXAW.US Lux Health Tech Acquisition Corp 20220510 0 0.2299 0.23 0.162 0.214 77980 0.214 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220510 0 9.52 10.06 9.27 9.44 71848 9.44 down down correct
LVO.US LiveOne Inc 20220510 0 0.66 0.6701 0.6027 0.6501 472719 0.6501 down down correct
LVOX.US LiveVox Holding Inc 20220510 0 2.7 2.855 2.1328 2.21 346362 2.21 down down correct
LVOXW.US LiveVox Holding Inc 20220510 0 0.35 0.35 0.2134 0.26 85115 0.26 down down correct
LVRA.US Levere Holdings Corp 20220510 0 9.81 9.82 9.79 9.82 66535 9.82 up up correct
LVRAW.US Levere Holdings Corp 20220510 0 0.1999 0.2 0.1998 0.2 12600 0.2 up up correct
LVTX.US Lava Therapeutics B.V 20220510 0 3.33 3.7 3.3 3.3 3876 3.3 down down correct
LWAY.US Lifeway Foods Inc 20220510 0 5.31 5.4899 5.0501 5.19 8116 5.19 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20220510 0 9.57 9.87 7.46 7.64 2657618 7.64 down down correct
LX.US LexinFintech Holdings Ltd 20220510 0 2.36 2.39 2.24 2.26 1090608 2.26 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20220510 0 4.35 4.35 2.9 4.35 3 4.35
LXRX.US Lexicon Pharmaceuticals Inc 20220510 0 1.73 1.84 1.665 1.75 493287 1.75 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220510 0 5.3 5.54 5.05 5.09 1048752 5.09 down down correct
LYFT.US Lyft Inc 20220510 0 18.945 19.6299 18.2 19 19371307 19 up up correct
LYL.US Dragon Victory International Limited 20220510 0 0.79 0.84 0.78 0.805 14027 0.805 up up correct
LYLT.US Loyalty Ventures Inc 20220510 0 10.22 10.3 9.435 9.93 506975 9.93 down down correct
LYRA.US Lyra Therapeutics Inc 20220510 0 4.46 5.2 4.46 4.83 76835 4.83 up down incorrect
LYTS.US LSI Industries Inc 20220510 0 7.3 7.32 6.9467 7.05 83625 7.05 down down correct
LZ.US LegalZoom.com Inc 20220510 0 13.84 13.89 11.89 12.08 1784475 12.08 down down correct
MACAW.US Moringa Acquisition Corp 20220510 0 0.1801 0.1801 0.1698 0.1698 103005 0.1698 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20220510 0 4.91 5.07 4.856 4.95 5323 4.95 up up correct
MANH.US Manhattan Associates Inc 20220510 0 120.42 121.02 114.71 117.83 355261 117.83 down down correct
MANT.US ManTech International Corporation 20220510 0 81.52 82.87 80.54 82.4 338394 82.4 up up correct
MAPS.US WM Technology Inc 20220510 0 5.32 5.32 4.75 4.905 725202 4.905 down up incorrect
MAPSW.US WM Technology Inc 20220510 0 0.9803 0.9914 0.9803 0.99 1480 0.99 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220510 0 10.17 10.175 10.17 10.17 12964 10.17
MAQCU.US Maquia Capital Acquisition Corporation 20220510 0 10.2146 10.2146 10.2146 10.2146 680 10.2146
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220510 0 0.164 0.164 0.164 0.164 1200 0.164
MAR.US Marriott International Inc 20220510 0 168.06 170.2 164.93 168.09 2531128 168.09 up down incorrect
MARA.US Marathon Digital Holdings Inc 20220510 0 12.86 13.19 11.54 11.8 12848954 11.8 down down correct
MARK.US Remark Holdings Inc 20220510 0 0.53 0.54 0.49 0.5014 738974 0.5014 down down correct
MARPS.US Marine Petroleum Trust 20220510 0 7.13 7.44 7.02 7.07 17356 7.07 down down correct
MASI.US Masimo Corporation 20220510 0 123.08 129.33 121.03 127.99 1328506 127.99 up up correct
MASS.US 908 Devices Inc 20220510 0 15.4 17.825 15 17.72 324962 17.72 up up correct
MAT.US Mattel Inc 20220510 0 25.67 25.8 24.65 24.9 3157487 24.9 down down correct
MATW.US Matthews International Corporation 20220510 0 30.49 30.665 29.2 29.51 120888 29.51 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20220510 0 11.39 11.71 10 10.15 536514 10.15 down down correct
MAYS.US J.W. Mays Inc 20220510 0 40 41.12 39.2 40 447 40
MBCN.US Middlefield Banc Corp 20220510 0 26.01 26.51 25.875 26.2 9164 26.2 up up correct
MBII.US Marrone Bio Innovations Inc 20220510 0 1.01 1.03 0.9559 0.9719 656907 0.9719 down down correct
MBIN.US Merchants Bancorp 20220510 0 22.99 23.26 22.11 22.42 93102 22.42 down down correct
MBINN.US Merchants Bancorp 20220510 0 23.35 23.49 23.3 23.3 9889 23.3 down down correct
MBINO.US Merchants Bancorp 20220510 0 24.51 24.52 23.76 24 5952 24 down down correct
MBIO.US Mustang Bio Inc 20220510 0 0.7 0.72 0.6606 0.7004 473700 0.7004 up up correct
MBNKP.US Medallion Bank 20220510 0 25.3 25.5 25.3 25.3 2793 25.3
MBOT.US Microbot Medical Inc 20220510 0 5.16 5.17 4.9137 4.95 23230 4.95 down down correct
MBRX.US Moleculin Biotech Inc 20220510 0 1.36 1.4197 1.29 1.32 112336 1.32 down down correct
MBTC.US Nocturne Acquisition Corporation 20220510 0 10.15 10.19 10.15 10.18 2201 10.18 up up correct
MBUU.US Malibu Boats Inc 20220510 0 56.56 59.22 54.15 56.46 437308 56.46 down down correct
MBWM.US Mercantile Bank Corporation 20220510 0 31.05 32.29 30.4202 30.72 35699 30.72 down down correct
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220510 0 9.8178 9.8178 9.8178 9.8178 1001 9.8178
MCAER.US Mountain Crest Acquisition Corp. III Right 20220510 0 0.2 0.2 0.2 0.2 29 0.2
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20220510 0 0.2036 0.346 0.18 0.3261 9328 0.3261 up down incorrect
MCBC.US Macatawa Bank Corporation 20220510 0 9.02 9.1 8.94 9.02 64240 9.02
MCBS.US MetroCity Bankshares Inc 20220510 0 20.51 20.8 19.73 20.1 76607 20.1 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20220510 0 24.17 24.92 23.7601 24.555 147714 24.555 up up correct
MCHP.US Microchip Technology Incorporated 20220510 0 68.63 69.405 65.75 68.25 8621317 68.25 down up incorrect
MCHX.US Marchex Inc 20220510 0 1.79 2 1.79 1.96 47385 1.96 up down incorrect
MCRB.US Seres Therapeutics Inc 20220510 0 4.02 4.14 3.88 3.95 1367676 3.95 down down correct
MCRI.US Monarch Casino & Resort Inc 20220510 0 66.18 66.84 64.23 66.36 105052 66.36 up up correct
MDB.US MongoDB Inc 20220510 0 263.8 272.42 239.28 250.49 2581998 250.49 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20220510 0 59.01 64.735 58.808 64.44 339336 64.44 up up correct
MDGS.US Medigus Ltd 20220510 0 0.9978 0.9987 0.8238 0.8798 215536 0.8798 down down correct
MDIA.US MediaCo Holding Inc 20220510 0 2.55 2.55 2.39 2.48 9321 2.48 down down correct
MDJH.US MDJM Ltd 20220510 0 1.7401 1.75 1.67 1.7 4100 1.7 down up incorrect
MDLZ.US Mondelez International Inc 20220510 0 66.89 67.93 65.72 65.92 10505228 65.92 down down correct
MDNA.US Medicenna Therapeutics Corp 20220510 0 1.09 1.09 0.92 0.9602 131041 0.9602 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20220510 0 1.05 1.05 0.96 0.9848 101031 0.9848 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20220510 0 18.12 19 18.12 18.49 2259977 18.49 up up correct
MDVL.US Medavail Holdings Inc 20220510 0 2.3 2.46 2.03 2.1 4224889 2.1 down down correct
MDWD.US MediWound Ltd 20220510 0 1.9 1.91 1.79 1.88 77028 1.88 down down correct
MDWT.US Midwest Holding Inc 20220510 0 10.56 11.01 10.25 10.505 2131 10.505 down down correct
MDXG.US MiMedx Group Inc 20220510 0 3.55 3.62 3.34 3.46 751021 3.46 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20220510 0 7.6 7.63 6.87 7.45 4492 7.45 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20220510 0 2.6 2.84 2.3 2.43 3660018 2.43 down up incorrect
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20220510 0 9.9 10 9.9 9.9 17 9.9
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220510 0 0.075 0.1302 0.075 0.1302 3003 0.1302 up up correct
MEDP.US Medpace Holdings Inc 20220510 0 133.53 136.37 129.81 134.1 360140 134.1 up up correct
MEDS.US TRxADE HEALTH Inc 20220510 0 1.63 1.63 1.41 1.41 33060 1.41 down down correct
MEIP.US MEI Pharma Inc 20220510 0 0.5898 0.6149 0.551 0.5632 4723043 0.5632 down up incorrect
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220510 0 10.1313 10.15 10.12 10.12 46049 10.12 down down correct
MELI.US MercadoLibre Inc 20220510 0 808.08 835 766.115 774.44 1019053 774.44 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220510 0 10.04 10.04 10.04 10.04 1203 10.04
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20220510 0 10.2 10.2 10.2 10.2 5 10.2
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220510 0 0.0669 0.0799 0.0496 0.0509 56815 0.0509 down down correct
MEOH.US Methanex Corporation 20220510 0 47.38 48.865 45.92 46.76 619212 46.76 down up incorrect
MERC.US Mercer International Inc 20220510 0 15.38 15.43 14.72 14.91 317913 14.91 down down correct
MESA.US Mesa Air Group Inc 20220510 0 3.05 3.08 2.615 2.68 879457 2.68 down down correct
MESO.US Mesoblast Limited 20220510 0 3.4 3.45 3.32 3.38 51706 3.38 down up incorrect
METC.US Ramaco Resources Inc 20220510 0 14.15 14.4 13.44 14.12 639091 14.12 down down correct
METCL.US METCL 20220510 0 26.5 26.55 26.2629 26.45 4324 26.45 down up incorrect
METX.US Meten EdtechX Education Group Ltd 20220510 0 1.53 1.58 1.4 1.46 569578 1.46 down down correct
METXW.US Meten EdtechX Education Group Ltd 20220510 0 0.08 0.08 0.08 0.08 4 0.08
MF.US Missfresh Limited American Depositary Shares 20220510 0 0.31 0.324 0.305 0.3151 3407021 0.3151 up up correct
MFH.US Mercurity Fintech Holding Inc 20220510 0 1.3 1.44 1.22 1.36 46448 1.36 up up correct
MFIN.US Medallion Financial Corp 20220510 0 7.5 7.61 7.28 7.32 370996 7.32 down down correct
MGEE.US MGE Energy Inc 20220510 0 81.07 82.34 78.47 80.13 77213 80.13 down down correct
MGI.US MoneyGram International Inc 20220510 0 9.65 9.92 9.65 9.84 2056348 9.84 up up correct
MGIC.US Magic Software Enterprises Ltd 20220510 0 15.9 15.92 15.38 15.6 26967 15.6 down up incorrect
MGNI.US Magnite Inc 20220510 0 9.34 9.54 8.62 9.41 2633213 9.41 up up correct
MGNX.US MacroGenics Inc 20220510 0 4.59 4.8803 4.48 4.63 1033646 4.63 up down incorrect
MGPI.US MGP Ingredients Inc 20220510 0 92.88 95.12 91.505 93.96 134169 93.96 up up correct
MGRC.US McGrath RentCorp 20220510 0 81.9 82.67 79.985 81.27 68187 81.27 down up incorrect
MGTA.US Magenta Therapeutics Inc 20220510 0 1.18 1.1818 1.05 1.08 954971 1.08 down down correct
MGTX.US MeiraGTx Holdings plc 20220510 0 9.02 9.64 8.901 9.48 154088 9.48 up up correct
MGYR.US Magyar Bancorp Inc 20220510 0 11.55 11.69 11.52 11.69 8772 11.69 up down incorrect
MHLD.US Maiden Holdings Ltd 20220510 0 2.01 2.39 1.88 2.37 253006 2.37 up up correct
MICT.US MICT Inc 20220510 0 0.6215 1.01 0.6157 0.71 60687533 0.71 up down incorrect
MIDD.US The Middleby Corporation 20220510 0 146.48 150.6868 138.025 139.81 1384409 139.81 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220510 0 3.2 3.2 2.56 2.67 161776 2.67 down down correct
MILE.US Metromile Inc 20220510 0 0.9 0.9638 0.7902 0.921 1023767 0.921 up down incorrect
MILEW.US Metromile Inc 20220510 0 0.1304 0.1399 0.1111 0.1362 22748 0.1362 up up correct
MIME.US Mimecast Limited 20220510 0 79.52 79.62 79.44 79.58 1028774 79.58 up down incorrect
MIND.US MIND Technology Inc 20220510 0 0.98 0.98 0.93 0.9424 26491 0.9424 down down correct
MINDP.US MIND Technology Inc 20220510 0 15.6285 15.735 15.47 15.555 1693 15.555 down up incorrect
MINM.US Minim Inc. Common Stock 20220510 0 0.5899 0.59 0.57 0.58 51609 0.58 down up incorrect
MIR.US WT 20220510 0 1.25 1.25 1.02 1.05 122941 1.05 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20220510 0 22.75 23.26 21.8 22.55 190709 22.55 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220510 0 3.78 3.78 3.5716 3.75 12406 3.75 down down correct
MIST.US Milestone Pharmaceuticals Inc 20220510 0 5.59 6.07 5.46 5.56 47832 5.56 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220510 0 9.68 9.7 9.68 9.7 52133 9.7 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20220510 0 9.78 9.78 9.78 9.78 30 9.78
MITAW.US Coliseum Acquisition Corp. Warrant 20220510 0 0.1906 0.1906 0.1801 0.1801 230 0.1801 down down correct
MITC.US MeaTech 3D Ltd 20220510 0 3.8 3.99 3.76 3.86 18030 3.86 up down incorrect
MITK.US Mitek Systems Inc 20220510 0 10.17 10.34 9.53 9.59 508951 9.59 down down correct
MITO.US Stealth BioTherapeutics Corp 20220510 0 0.23 0.295 0.2 0.215 4064572 0.215 down down correct
MKD.US Molecular Data Inc 20220510 0 0.1 0.1078 0.0792 0.08 19012220 0.08 down down correct
MKSI.US MKS Instruments Inc 20220510 0 116.9 117.96 112.01 114.61 434916 114.61 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20220510 0 2.92 2.98 2.495 2.58 256497 2.58 down up incorrect
MKTWW.US MarketWise Inc. Warrant 20220510 0 0.3334 0.3334 0.1746 0.2998 42500 0.2998 down up incorrect
MKTX.US MarketAxess Holdings Inc 20220510 0 260 260.895 250.17 255.52 311075 255.52 down down correct
MLAB.US Mesa Laboratories Inc 20220510 0 223.69 224.925 219.0277 222.9 30135 222.9 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20220510 0 10.1499 10.1499 10.1314 10.14 580 10.14 down down correct
MLAIU.US McLaren Technology Acquisition Corp. Unit 20220510 0 10.02 10.02 10 10 5500 10 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20220510 0 4.65 4.78 4.345 4.58 6591341 4.58 down down correct
MLKN.US MillerKnoll Inc 20220510 0 29.55 29.87 28.41 29.22 442971 29.22 down down correct
MLVF.US Malvern Bancorp Inc 20220510 0 15.66 16 15.51 15.69 2965 15.69 up up correct
MMAT.US Meta Materials Inc 20220510 0 1.24 1.2599 1.13 1.18 3480788 1.18 down down correct
MMLP.US Martin Midstream Partners L.P 20220510 0 4.52 4.68 3.98 4.19 355667 4.19 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220510 0 1.64 1.64 1.56 1.56 31586 1.56 down down correct
MMSI.US Merit Medical Systems Inc 20220510 0 58.94 59.29 56.765 57.71 376478 57.71 down down correct
MMYT.US MakeMyTrip Limited 20220510 0 23.15 23.645 21.36 22.5 420785 22.5 down up incorrect
MNDO.US MIND C.T.I. Ltd 20220510 0 2.43 2.44 2.28 2.29 42099 2.29 down down correct
MNDT.US Mandiant Inc. 20220510 0 21.8 21.99 21.72 21.85 3172225 21.85 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20220510 0 114.27 121.99 103.9 109.79 709716 109.79 down up incorrect
MNKD.US MannKind Corporation 20220510 0 2.78 3.015 2.78 2.95 6721238 2.95 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20220510 0 0.8001 0.8243 0.7992 0.8 3585929 0.8 down down correct
MNOV.US MediciNova Inc 20220510 0 2.24 2.5 2.24 2.44 64425 2.44 up up correct
MNPR.US Monopar Therapeutics Inc 20220510 0 2.19 2.19 2 2.03 6981 2.03 down down correct
MNRO.US Monro Inc 20220510 0 45.45 45.56 43.415 43.98 221011 43.98 down up incorrect
MNSB.US MainStreet Bancshares Inc 20220510 0 24.51 24.86 24.35 24.57 14713 24.57 up up correct
MNSBP.US MainStreet Bancshares Inc 20220510 0 25.47 25.53 25.36 25.5 502 25.5 up up correct
MNST.US Monster Beverage Corporation 20220510 0 84.89 85.28 83.08 84.14 2641159 84.14 down down correct
MNTK.US Montauk Renewables Inc 20220510 0 10.36 10.5725 9.68 10.04 390465 10.04 down up incorrect
MNTS.US Momentus Inc 20220510 0 2.63 2.7 2.47 2.49 969100 2.49 down down correct
MNTSW.US Momentus Inc 20220510 0 0.414 0.416 0.3702 0.3849 7181 0.3849 down down correct
MNTV.US Momentive Global Inc 20220510 0 12.39 12.795 11.705 12.01 3308295 12.01 down down correct
MNTX.US Manitex International Inc 20220510 0 7.6 7.61 7.37 7.46 12097 7.46 down down correct
MODV.US ModivCare Inc 20220510 0 99.67 99.67 95.01 96.73 81719 96.73 down down correct
MOFG.US MidWestOne Financial Group Inc 20220510 0 29.95 30.135 29.01 29.27 36626 29.27 down down correct
MOGO.US Mogo Inc 20220510 0 1.6 1.6 1.465 1.48 276800 1.48 down down correct
MOHO.US ECMOHO Limited 20220510 0 0.18 0.18 0.1625 0.1688 252063 0.1688 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20220510 0 6.23 6.3127 5.9783 6.15 5976 6.15 down down correct
MOMO.US Momo Inc 20220510 0 5 5.03 4.7 4.9 2363509 4.9 down down correct
MON.US Monument Circle Acquisition Corp 20220510 0 9.83 9.96 9.8 9.82 377012 9.82 down down correct
MONCU.US Monument Circle Acquisition Corp 20220510 0 9.86 9.89 9.86 9.87 7303 9.87 up up correct
MONCW.US Monument Circle Acquisition Corporation 20220510 0 0.13 0.145 0.13 0.145 207018 0.145 up up correct
MOR.US MorphoSys AG 20220510 0 4.79 4.8397 4.65 4.71 25032 4.71 down down correct
MORF.US Morphic Holding Inc 20220510 0 27.74 28.485 25.41 25.85 788110 25.85 down down correct
MORN.US Morningstar Inc 20220510 0 239.01 240.255 231.54 238.59 140238 238.59 down up incorrect
MOTS.US Motus GI Holdings Inc 20220510 0 0.33 0.33 0.2793 0.2865 247775 0.2865 down down correct
MOVE.US Movano Inc 20220510 0 2.5 2.5 2.26 2.3 15017 2.3 down down correct
MOXC.US Moxian Inc 20220510 0 1.3199 1.3199 1.22 1.28 57527 1.28 down down correct
MPAA.US Motorcar Parts of America Inc 20220510 0 14.44 14.44 13.86 13.92 88909 13.92 down down correct
MPACR.US Model Performance Acquisition Corp. Right 20220510 0 0.155 0.2426 0.155 0.2382 1807 0.2382 up down incorrect
MPACW.US Model Performance Acquisition Corp. Warrant 20220510 0 0.19 0.1901 0.1331 0.1332 3170 0.1332 down up incorrect
MPB.US Mid Penn Bancorp Inc 20220510 0 26.14 26.54 26.06 26.4 23383 26.4 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220510 0 10.02 10.083 10.02 10.083 1400 10.083 up up correct
MPWR.US Monolithic Power Systems Inc 20220510 0 419.86 420.7975 398.55 412.79 565947 412.79 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20220510 0 7.29 7.69 6.525 7.03 12200600 7.03 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20220510 0 1.01 1.25 1 1.18 111064 1.18 up down incorrect
MRAM.US Everspin Technologies Inc 20220510 0 6.86 6.89 6.18 6.44 223923 6.44 down down correct
MRBK.US Meridian Corporation 20220510 0 31.07 31.5 30.81 31.01 10747 31.01 down down correct
MRCC.US Monroe Capital Corporation 20220510 0 10.13 10.2 10.02 10.14 61982 10.14 up up correct
MRCY.US Mercury Systems Inc 20220510 0 55.57 56.235 54.02 54.97 322217 54.97 down up incorrect
MREO.US Mereo BioPharma Group plc 20220510 0 0.4 0.4597 0.3847 0.429 2455942 0.429 up up correct
MRIN.US Marin Software Incorporated 20220510 0 1.9 2.03 1.88 1.99 267489 1.99 up up correct
MRKR.US Marker Therapeutics Inc 20220510 0 0.33 0.35 0.33 0.3396 73645 0.3396 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20220510 0 6.68 7.02 6.68 6.82 3310 6.82 up up correct
MRNA.US Moderna Inc 20220510 0 137.4 139.055 127.61 132.32 8133325 132.32 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20220510 0 5.31 5.35 4.92 5.11 268133 5.11 down down correct
MRSN.US Mersana Therapeutics Inc 20220510 0 3.3 3.5 3.17 3.26 1246599 3.26 down down correct
MRTN.US Marten Transport Ltd 20220510 0 18.59 18.72 17.75 18.11 336269 18.11 down up incorrect
MRTX.US Mirati Therapeutics Inc 20220510 0 55.62 58.2 52.9273 55.12 860833 55.12 down down correct
MRUS.US Merus N.V 20220510 0 17.77 19.15 16.905 18.07 557088 18.07 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20220510 0 29.79 32.43 28.83 29.61 1637993 29.61 down up incorrect
MRVL.US Marvell Technology Inc 20220510 0 55.42 56.54 52.81 55.13 11106492 55.13 down down correct
MS.US PO 20220510 0 17.66 17.66 17.25 17.46 272613 17.46 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20220510 0 9.75 9.81 9.75 9.79 208464 9.79 up up correct
MSBI.US Midland States Bancorp Inc 20220510 0 26.44 26.8 25.826 26.09 74834 26.09 down down correct
MSDA.US MSD Acquisition Corp 20220510 0 9.7942 9.805 9.77 9.77 176322 9.77 down down correct
MSDAU.US MSD Acquisition Corp 20220510 0 9.89 9.9 9.88 9.895 1174 9.895 up down incorrect
MSDAW.US MSD Acquisition Corp 20220510 0 0.5534 0.5534 0.4131 0.4131 1699 0.4131 down down correct
MSEX.US Middlesex Water Company 20220510 0 88.27 89.77 86.18 88.19 88081 88.19 down down correct
MSFT.US Microsoft Corporation 20220510 0 271.69 273.75 265.07 269.5 39268481 269.5 down down correct
MSGM.US Motorsport Games Inc 20220510 0 0.6973 0.7258 0.6331 0.6501 33722 0.6501 down down correct
MSTR.US MicroStrategy Incorporated 20220510 0 239.59 249.52 208.37 225.52 1698625 225.52 down down correct
MSVB.US Mid 20220510 0 13.9 13.9 13.73 13.78 2911 13.78 down down correct
MTAC.US MedTech Acquisition Corporation 20220510 0 9.81 9.83 9.8 9.82 188028 9.82 up up correct
MTACU.US MedTech Acquisition Corporation 20220510 0 9.97 10 9.84 9.93 19187 9.93 down down correct
MTACW.US MedTech Acquisition Corporation 20220510 0 0.2599 0.2599 0.2599 0.2599 594 0.2599
MTBC.US CareCloud Inc 20220510 0 3.6 3.63 3.35 3.53 78444 3.53 down down correct
MTBCP.US CareCloud Inc 20220510 0 26.99 26.99 26.54 26.7 6741 26.7 down down correct
MTC.US Mmtec Inc 20220510 0 0.34 0.3403 0.3005 0.3065 114859 0.3065 down down correct
MTCH.US Match Group Inc 20220510 0 73.36 74.642 67.8694 70.25 6515177 70.25 down down correct
MTCR.US Metacrine Inc 20220510 0 0.385 0.4102 0.375 0.406 929391 0.406 up up correct
MTEM.US Molecular Templates Inc 20220510 0 1.38 1.52 1.345 1.45 294399 1.45 up up correct
MTEX.US Mannatech Incorporated 20220510 0 31.03 32.83 30.4885 31.1 1989 31.1 up down incorrect
MTLS.US Materialise NV 20220510 0 15.68 16.44 14.43 15.16 806216 15.16 down down correct
MTP.US Midatech Pharma plc 20220510 0 0.48 0.57 0.48 0.57 120646 0.57 up up correct
MTRX.US Matrix Service Company 20220510 0 6.4 6.4 5.235 5.43 957090 5.43 down down correct
MTRYU.US Monterey Bio Acquisition Corporation Unit 20220510 0 10.235 10.235 10.235 10.235 110 10.235
MTSI.US MACOM Technology Solutions Holdings Inc 20220510 0 50.97 51.26 48.83 50.22 932022 50.22 down down correct
MTTR.US Matterport Inc 20220510 0 4.28 4.34 3.94 4.26 13152917 4.26 down up incorrect
MU.US Micron Technology Inc 20220510 0 69.57 70.59 67.615 68.91 17655444 68.91 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20220510 0 10.06 10.07 10.04 10.04 143068 10.04 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20220510 0 0.69 0.69 0.462 0.5399 13826 0.5399 down down correct
MULN.US Mullen Automotive Inc 20220510 0 1.14 1.14 0.9401 0.9524 56774228 0.9524 down down correct
MVBF.US MVB Financial Corp 20220510 0 39.43 39.98 38.07 38.5 65455 38.5 down down correct
MVIS.US MicroVision Inc 20220510 0 3.25 3.25 2.87 3.01 2408960 3.01 down down correct
MVST.US Microvast Holdings Inc 20220510 0 4.2 4.235 3.55 3.57 2051420 3.57 down down correct
MVSTW.US Microvast Holdings Inc 20220510 0 0.58 0.58 0.3998 0.411 870364 0.411 down down correct
MXCT.US MaxCyte Inc. 20220510 0 4.93 5.11 4.64 4.81 598251 4.81 down up incorrect
MYFW.US First Western Financial Inc 20220510 0 32.62 32.62 30.36 30.99 24956 30.99 down up incorrect
MYGN.US Myriad Genetics Inc 20220510 0 20.36 20.705 18.98 19.86 704398 19.86 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20220510 0 2.94 3.035 2.75 3.005 113262 3.005 up up correct
MYNA.US Mynaric AG American Depository Shares 20220510 0 8.8 8.83 8.03 8.14 44452 8.14 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220510 0 11.7 11.7 10.91 11.33 38075 11.33 down up incorrect
MYPS.US Playstudios Inc 20220510 0 4.2 4.33 3.81 4.13 1022411 4.13 down down correct
MYPSW.US MYPSW 20220510 0 0.99 1.001 0.9701 0.9701 66171 0.9701 down down correct
MYRG.US MYR Group Inc 20220510 0 82.81 84.53 81.58 83.66 144994 83.66 up up correct
MYSZ.US My Size Inc 20220510 0 0.2499 0.25 0.23 0.2431 172451 0.2431 down down correct
NAAC.US North Atlantic Acquisition Corporation 20220510 0 9.93 9.955 9.93 9.95 138760 9.95 up up correct
NAACU.US North Atlantic Acquisition Corporation 20220510 0 10.02 10.1 10.0025 10.1 3548 10.1 up down incorrect
NAACW.US North Atlantic Acquisition Corporation 20220510 0 0.41 0.41 0.4 0.4 189305 0.4 down down correct
NAII.US Natural Alternatives International Inc 20220510 0 8.91 9.27 8.91 8.91 17432 8.91
NAOV.US NanoVibronix Inc 20220510 0 0.63 0.6798 0.6 0.6099 139939 0.6099 down down correct
NARI.US Inari Medical Inc 20220510 0 57 58.87 53.56 56.45 1286760 56.45 down down correct
NATH.US Nathan's Famous Inc 20220510 0 48.36 50 48.3586 49.49 11567 49.49 up up correct
NATI.US National Instruments Corporation 20220510 0 32.71 33.395 32.39 32.84 841846 32.84 up up correct
NATR.US Nature's Sunshine Products Inc 20220510 0 12.56 12.93 12.44 12.63 76182 12.63 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20220510 0 3.58 3.71 3.3 3.31 470319 3.31 down down correct
NAVI.US Navient Corporation 20220510 0 15.97 16.09 15.16 15.53 1478227 15.53 down down correct
NBEV.US NewAge Inc 20220510 0 0.35 0.3699 0.3038 0.3171 1606347 0.3171 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20220510 0 78.12 85.61 78.12 82.22 1937712 82.22 up up correct
NBN.US Northeast Bank 20220510 0 35.2 35.4686 33.925 34.6 42753 34.6 down down correct
NBRV.US Nabriva Therapeutics plc 20220510 0 0.23 0.2416 0.2101 0.223 476380 0.223 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20220510 0 1.03 1.038 0.97 0.9776 114636 0.9776 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20220510 0 9.77 9.79 9.77 9.79 4 9.79 up down incorrect
NBSTU.US Newbury Street Acquisition Corporation 20220510 0 9.85 9.85 9.85 9.85 5000 9.85
NBSTW.US Newbury Street Acquisition Corporation 20220510 0 0.24 0.25 0.1701 0.24 831 0.24
NBTB.US NBT Bancorp Inc 20220510 0 36.36 36.57 35.4229 35.95 194348 35.95 down up incorrect
NBTX.US Nanobiotix S.A 20220510 0 4.95 5.5 4.65 4.65 922 4.65 down down correct
NCBS.US Nicolet Bankshares Inc 20220510 0 80.36 80.45 78.75 78.94 30159 78.94 down down correct
NCMI.US National CineMedia Inc 20220510 0 1.92 1.9575 1.6 1.615 1523182 1.615 down down correct
NCNA.US NuCana plc 20220510 0 0.6053 0.65 0.605 0.6075 136053 0.6075 up up correct
NCNO.US nCino Inc 20220510 0 30.49 31.74 27.05 28.07 1128891 28.07 down down correct
NCSM.US NCS Multistage Holdings Inc 20220510 0 40 40.8074 37.65 39.99 9250 39.99 down down correct
NCTY.US The9 Limited 20220510 0 1.7 1.73 1.44 1.48 528084 1.48 down down correct
NDAC.US NightDragon Acquisition Corp 20220510 0 9.77 9.78 9.75 9.7602 62860 9.7602 down up incorrect
NDACU.US NightDragon Acquisition Corp 20220510 0 9.77 9.83 9.77 9.825 20791 9.825 up up correct
NDACW.US NightDragon Acquisition Corp 20220510 0 0.364 0.4145 0.314 0.3499 5617 0.3499 down down correct
NDAQ.US Nasdaq Inc 20220510 0 148.58 149.87 144.21 145.78 1121820 145.78 down down correct
NDLS.US Noodles & Company 20220510 0 5.7 6.03 5.34 5.89 503986 5.89 up up correct
NDRA.US ENDRA Life Sciences Inc 20220510 0 0.2 0.2124 0.185 0.1953 2484840 0.1953 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20220510 0 0.02 0.02 0.0153 0.0153 121744 0.0153 down down correct
NDSN.US Nordson Corporation 20220510 0 211.43 211.82 204.8711 208.44 240242 208.44 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220510 0 11.0517 11.0517 10.91 10.99 28940 10.99 down up incorrect
NEE.US PQ 20220510 0 46.49 47.0999 45.82 46.31 59532 46.31 down down correct
NEGG.US Newegg Commerce Inc 20220510 0 4.51 4.75 4.37 4.65 589323 4.65 up up correct
NEO.US NeoGenomics Inc 20220510 0 8.37 8.52 7.5 7.81 3419444 7.81 down down correct
NEOG.US Neogen Corporation 20220510 0 26.93 27.05 25.72 26.22 755749 26.22 down down correct
NEON.US Neonode Inc 20220510 0 4.51 4.85 4.35 4.55 21108 4.55 up up correct
NEPH.US Nephros Inc 20220510 0 2.172 2.2 2.0384 2.1 22937 2.1 down down correct
NEPT.US Neptune Wellness Solutions Inc 20220510 0 0.1576 0.1625 0.15 0.1519 711449 0.1519 down down correct
NERV.US Minerva Neurosciences Inc 20220510 0 0.4174 0.5297 0.4016 0.408 114391 0.408 down down correct
NESR.US National Energy Services Reunited Corp 20220510 0 6.8 6.99 6.5 6.67 325125 6.67 down down correct
NEWT.US Newtek Business Services Corp 20220510 0 25.11 25.3 24.81 25.01 238553 25.01 down up incorrect
NEXI.US NexImmune Inc 20220510 0 2.56 2.95 2.47 2.68 199629 2.68 up up correct
NEXT.US NextDecade Corporation 20220510 0 5.46 5.54 5.025 5.19 982394 5.19 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220510 0 12.94 13.08 12.625 12.79 84886 12.79 down down correct
NFE.US New Fortress Energy Inc 20220510 0 41.42 42.8 39.97 41.42 848662 41.42
NFLX.US Netflix Inc 20220510 0 176.01 181.8712 170.58 177.66 13456478 177.66 up up correct
NGM.US NGM Biopharmaceuticals Inc 20220510 0 10.97 11.885 10.89 11.57 342542 11.57 up down incorrect
NGMS.US NeoGames S.A 20220510 0 13.15 13.36 12.01 12.32 184169 12.32 down down correct
NH.US NantHealth Inc 20220510 0 0.7073 0.71 0.69 0.6939 50965 0.6939 down up incorrect
NHTC.US Natural Health Trends Corp 20220510 0 7.19 7.19 7.096 7.1 17394 7.1 down down correct
NICE.US NICE Ltd 20220510 0 188.99 192.31 184.12 187.52 279788 187.52 down down correct
NICHX.US NICHX 20220510 0 28.36 28.36 28.36 28.36 0 28.36
NICK.US Nicholas Financial Inc 20220510 0 10.144 10.144 10.11 10.14 1204 10.14 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220510 0 0.6216 0.64 0.5813 0.5995 146201 0.5995 down up incorrect
NIU.US Niu Technologies 20220510 0 7.76 7.99 7.48 7.92 320075 7.92 up down incorrect
NKLA.US Nikola Corporation 20220510 0 6.18 6.2 5.43 5.57 17250595 5.57 down down correct
NKSH.US National Bankshares Inc 20220510 0 34.35 34.35 33.9 34.14 9878 34.14 down down correct
NKTR.US Nektar Therapeutics 20220510 0 3.79 4.03 3.6417 3.87 3501476 3.87 up up correct
NKTX.US Nkarta Inc 20220510 0 14.09 14.79 13.02 13.19 1550746 13.19 down down correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220510 0 10.17 10.19 10.1601 10.1601 561 10.1601 down down correct
NLOK.US NortonLifeLock Inc 20220510 0 24.81 25.27 24.32 24.51 6119873 24.51 down down correct
NLSP.US NLS Pharmaceutics AG 20220510 0 0.7423 0.7423 0.6111 0.648 60566 0.648 down down correct
NLSPW.US NLS Pharmaceutics AG 20220510 0 0.109 0.109 0.109 0.109 206 0.109
NLTX.US Neoleukin Therapeutics Inc 20220510 0 1.19 1.37 1.1124 1.15 982957 1.15 down down correct
NMFC.US New Mountain Finance Corporation 20220510 0 13.16 13.375 12.845 12.99 363108 12.99 down down correct
NMIH.US NMI Holdings Inc 20220510 0 17.67 18.1075 16.7 17.45 735653 17.45 down down correct
NMMC.US North Mountain Merger Corp 20220510 0 9.88 9.88 9.88 9.88 27146 9.88
NMMCU.US North Mountain Merger Corp 20220510 0 9.99 9.99 9.99 9.99 100 9.99
NMMCW.US North Mountain Merger Corp 20220510 0 0.36 0.36 0.32 0.32 300 0.32 down down correct
NMRD.US Nemaura Medical Inc 20220510 0 3.15 3.15 2.71 2.75 10927 2.75 down down correct
NMRK.US Newmark Group Inc 20220510 0 11.86 11.96 11.13 11.23 2336872 11.23 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20220510 0 0.62 0.6396 0.56 0.5625 35392 0.5625 down down correct
NMTR.US 9 Meters Biopharma Inc 20220510 0 0.41 0.4235 0.4006 0.4143 917728 0.4143 up up correct
NNAVW.US NextNav Inc. Warrant 20220510 0 1.1 1.11 0.97 1.06 37874 1.06 down down correct
NNBR.US NN Inc 20220510 0 3.18 3.3 3.12 3.15 383045 3.15 down down correct
NNDM.US Nano Dimension Ltd 20220510 0 2.665 2.72 2.41 2.47 8852048 2.47 down down correct
NNOX.US Nano 20220510 0 9.63 9.93 8.95 9.27 681417 9.27 down down correct
NOAC.US Natural Order Acquisition Corp 20220510 0 9.8635 9.8635 9.85 9.86 3504 9.86 down down correct
NOACU.US Natural Order Acquisition Corp 20220510 0 9.96 9.96 9.96 9.96 46 9.96
NOACW.US Natural Order Acquisition Corp 20220510 0 0.1 0.1218 0.1 0.1218 12300 0.1218 up up correct
NODK.US NI Holdings Inc 20220510 0 16.42 17.34 16.42 17.34 8844 17.34 up down incorrect
NOTV.US Inotiv Inc 20220510 0 12.59 13.19 11.95 12.2 259218 12.2 down up incorrect
NOVN.US Novan Inc 20220510 0 2.49 2.62 2.4106 2.57 114034 2.57 up up correct
NOVT.US Novanta Inc 20220510 0 119.62 121.7855 114.3127 120.3 215553 120.3 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20220510 0 10.02 10.02 10.02 10.02 1001 10.02
NPABU.US New Providence Acquisition Corp. II Unit 20220510 0 10.4 10.4 9.96 9.96 2941 9.96 down up incorrect
NPCE.US NeuroPace Inc 20220510 0 5.66 6.29 5.66 6.2 60907 6.2 up up correct
NRAC.US Noble Rock Acquisition Corporation 20220510 0 9.83 9.85 9.81 9.85 107 9.85 up up correct
NRACU.US Noble Rock Acquisition Corporation 20220510 0 9.85 9.86 9.81 9.86 2100 9.86 up up correct
NRACW.US Noble Rock Acquisition Corporation 20220510 0 0.192 0.192 0.1862 0.1862 2701 0.1862 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220510 0 0.496 0.525 0.4614 0.4868 147579 0.4868 down down correct
NRC.US National Research Corporation 20220510 0 33.39 33.78 32.3119 33.18 30794 33.18 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220510 0 8.15 8.35 7.31 7.58 380586 7.58 down down correct
NRIM.US Northrim BanCorp Inc 20220510 0 41.03 41.46 40.74 40.89 24485 40.89 down down correct
NRIX.US Nurix Therapeutics Inc 20220510 0 9.4 10.05 8.79 9.2 468473 9.2 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220510 0 22.38 22.38 22.38 22.38 0 22.38
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220510 0 22.64 22.64 22.64 22.64 0 22.64
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220510 0 22.63 22.63 22.63 22.63 0 22.63
NRXP.US NRx Pharmaceuticals Inc 20220510 0 1.41 1.41 1.28 1.31 330410 1.31 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20220510 0 0.52 0.56 0.5 0.5 30011 0.5 down down correct
NRZ.US PD 20220510 0 23.11 23.14 22.9 22.9 43306 22.9 down down correct
NSEC.US The National Security Group Inc 20220510 0 16.33 16.34 16.28 16.33 437 16.33
NSIT.US Insight Enterprises Inc 20220510 0 99.37 100.24 97.91 98.6 224047 98.6 down down correct
NSPR.US InspireMD Inc 20220510 0 2.0502 2.365 2.0492 2.104 31365 2.104 up up correct
NSSC.US Napco Security Technologies Inc 20220510 0 16.72 16.72 16.15 16.19 64826 16.19 down down correct
NSTG.US NanoString Technologies Inc 20220510 0 15.8 16.2 13.63 15.06 1147326 15.06 down down correct
NSYS.US Nortech Systems Incorporated 20220510 0 12.7994 13.25 11.42 12.34 17582 12.34 down down correct
NTAP.US NetApp Inc 20220510 0 72.74 74.1102 71.37 73.02 2220575 73.02 up up correct
NTCT.US NetScout Systems Inc 20220510 0 32.24 33.81 32.06 33.38 1110819 33.38 up down incorrect
NTES.US NetEase Inc 20220510 0 88.33 89.78 86.02 88 2100847 88 down down correct
NTGR.US NETGEAR Inc 20220510 0 20.3 20.52 19.54 19.95 393051 19.95 down down correct
NTIC.US Northern Technologies International Corporation 20220510 0 11.09 11.18 10.93 11.16 1822 11.16 up up correct
NTLA.US Intellia Therapeutics Inc 20220510 0 43.9 45.94 40.06 44.4 1754084 44.4 up down incorrect
NTNX.US Nutanix Inc 20220510 0 21.91 22.38 20.41 21.1 1830023 21.1 down down correct
NTRA.US Natera Inc 20220510 0 31.31 31.79 28.14 30.01 2910411 30.01 down down correct
NTRB.US Nutriband Inc. Common Stock 20220510 0 3.7964 4 3.65 3.8 7974 3.8 up down incorrect
NTRS.US Northern Trust Corporation 20220510 0 105.71 106.26 102 103.75 808771 103.75 down down correct
NTRSO.US Northern Trust Corporation 20220510 0 21.62 21.7022 21.29 21.465 31736 21.465 down down correct
NTUS.US Natus Medical Incorporated 20220510 0 32.63 32.78 32.12 32.78 478197 32.78 up down incorrect
NTWK.US NetSol Technologies Inc 20220510 0 3.3 3.89 3.3 3.465 18009 3.465 up up correct
NURO.US NeuroMetrix Inc 20220510 0 3.17 3.2 2.96 3 48163 3 down down correct
NUVA.US NuVasive Inc 20220510 0 50.08 50.59 47.88 50.07 497397 50.07 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20220510 0 8.88 9.32 8.735 9.23 106183 9.23 up up correct
NUWE.US Nuwellis Inc 20220510 0 0.73 0.7499 0.65 0.65 74703 0.65 down down correct
NUZE.US NuZee Inc 20220510 0 1.52 1.5261 1.45 1.49 14360 1.49 down down correct
NVAX.US Novavax Inc 20220510 0 42.1 55.44 41.7401 53.86 13787338 53.86 up down incorrect
NVCN.US Neovasc Inc 20220510 0 6.06 6.41 5.25 5.42 15088 5.42 down down correct
NVCR.US NovoCure Limited 20220510 0 64.91 67.84 57.23 61.43 987124 61.43 down down correct
NVDA.US NVIDIA Corporation 20220510 0 176.89 181.98 170.2573 175.95 76061818 175.95 down down correct
NVEC.US NVE Corporation 20220510 0 46.63 48.26 46.3 47.58 37693 47.58 up up correct
NVEE.US NV5 Global Inc 20220510 0 112.4 113.49 110.67 111.8 69697 111.8 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220510 0 43.55 45.24 38.89 42.37 741575 42.37 down down correct
NVFY.US Nova LifeStyle Inc 20220510 0 0.78 0.795 0.6345 0.72 89996 0.72 down up incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20220510 0 4.44 4.57 4.1 4.125 22721 4.125 down down correct
NVMI.US Nova Measuring Instruments Ltd 20220510 0 94.35 97 91.9123 95.19 172038 95.19 up up correct
NVNO.US enVVeno Medical Corp 20220510 0 4.16 4.32 4.08 4.32 22465 4.32 up up correct
NVOS.US Novo Integrated Sciences Inc 20220510 0 1.9527 1.99 1.92 1.96 14067 1.96 up down incorrect
NVSA.US New Vista Acquisition Corp 20220510 0 9.82 9.82 9.8 9.8 70607 9.8 down up incorrect
NVSAU.US New Vista Acquisition Corp 20220510 0 9.86 9.8724 9.86 9.86 922 9.86
NVSAW.US New Vista Acquisition Corp 20220510 0 0.227 0.227 0.2 0.2 3400 0.2 down up incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20220510 0 5.78 6.375 5.735 5.95 1183483 5.95 up up correct
NVVE.US Nuvve Holding Corp 20220510 0 7.61 8.04 6.56 7.06 429570 7.06 down down correct
NVVEW.US Nuvve Holding Corp 20220510 0 0.72 0.89 0.6008 0.6496 127041 0.6496 down down correct
NWBI.US Northwest Bancshares Inc 20220510 0 12.38 12.49 12.085 12.2 1055170 12.2 down up incorrect
NWE.US NorthWestern Corporation 20220510 0 59.02 59.65 57.77 58.58 247900 58.58 down down correct
NWFL.US Norwood Financial Corp 20220510 0 27.56 27.6579 25.24 25.71 23033 25.71 down down correct
NWL.US Newell Brands Inc 20220510 0 24.48 24.48 22.595 22.62 5527780 22.62 down up incorrect
NWLI.US National Western Life Group Inc 20220510 0 198.7398 202.1437 198.65 199.8 7400 199.8 up up correct
NWPX.US Northwest Pipe Company 20220510 0 28.9 29.96 28.73 29.82 108863 29.82 up up correct
NWS.US News Corporation 20220510 0 17.78 18.13 17.41 17.62 1267638 17.62 down down correct
NWSA.US News Corporation 20220510 0 17.6 18 17.205 17.57 5591458 17.57 down down correct
NXGN.US NextGen Healthcare Inc 20220510 0 19.24 19.51 18.87 19.26 277502 19.26 up down incorrect
NXPI.US NXP Semiconductors N.V 20220510 0 178.03 181.7899 172.62 178.44 3011145 178.44 up down incorrect
NXST.US Nexstar Media Group Inc 20220510 0 163.99 163.99 156.49 160.15 490772 160.15 down down correct
NXTC.US NextCure Inc 20220510 0 3.5 3.53 3.35 3.38 239020 3.38 down down correct
NXTP.US Nextplay Technologies Inc 20220510 0 0.35 0.375 0.313 0.3291 108760 0.3291 down up incorrect
NYMT.US New York Mortgage Trust Inc 20220510 0 3.07 3.125 2.96 3.02 3897973 3.02 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20220510 0 22.3 23.21 22.11 22.11 10619 22.11 down down correct
NYMTM.US New York Mortgage Trust Inc 20220510 0 22.46 22.9 22.4 22.51 10660 22.51 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20220510 0 22.5473 22.92 22.25 22.3 4936 22.3 down up incorrect
NYMX.US Nymox Pharmaceutical Corporation 20220510 0 1.37 1.37 1.3 1.32 143095 1.32 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20220510 0 15.5599 15.5599 14.245 14.35 1931 14.35 down down correct
OAS.US Oasis Petroleum Inc 20220510 0 136.39 140.585 128.89 132.3 326875 132.3 down down correct
OB.US Outbrain Inc 20220510 0 8.72 9.13 8.68 8.95 605309 8.95 up up correct
OBCI.US Ocean Bio 20220510 0 7.16 7.3 7.16 7.19 2644 7.19 up up correct
OBLG.US Oblong Inc 20220510 0 0.384 0.43 0.384 0.4 31668 0.4 up up correct
OBNK.US Origin Bancorp Inc 20220510 0 38.44 38.98 37.54 38.07 43497 38.07 down down correct
OBSV.US ObsEva SA 20220510 0 1.52 1.5688 1.46 1.47 388701 1.47 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20220510 0 37.11 37.11 37.11 37.11 272 37.11
OCAX.US OCA Acquisition Corp 20220510 0 10.08 10.09 10.04 10.04 5439 10.04 down down correct
OCAXU.US OCA Acquisition Corp 20220510 0 10.11 10.14 10.08 10.12 2875 10.12 up down incorrect
OCAXW.US OCA Acquisition Corp 20220510 0 0.1025 0.11 0.1025 0.11 15900 0.11 up up correct
OCC.US Optical Cable Corporation 20220510 0 3.84 3.88 3.8 3.8 13725 3.8 down up incorrect
OCCI.US OFS Credit Company Inc 20220510 0 11.45 11.45 10.82 11.04 52357 11.04 down down correct
OCCIO.US OFS Credit Company Inc 20220510 0 24.92 25.03 24.91 24.98 2484 24.98 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220510 0 16.98 17 16.62 16.66 1243700 16.66 down down correct
OCFC.US OceanFirst Financial Corp 20220510 0 19.23 19.29 18.665 18.91 491300 18.91 down down correct
OCFCP.US OceanFirst Financial Corp 20220510 0 25.88 25.88 25.3126 25.48 1907 25.48 down down correct
OCG.US Oriental Culture Holding LTD 20220510 0 3.26 3.4 3.1704 3.31 103903 3.31 up up correct
OCGN.US Ocugen Inc 20220510 0 2.06 2.18 1.96 2.13 8633294 2.13 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20220510 0 7.05 7.23 7.005 7.06 1154120 7.06 up down incorrect
OCUL.US Ocular Therapeutix Inc 20220510 0 3.34 3.5 3.25 3.32 721167 3.32 down down correct
OCUP.US Ocuphire Pharma Inc 20220510 0 1.9 1.9826 1.86 1.94 59633 1.94 up up correct
OCX.US OncoCyte Corporation 20220510 0 1.1 1.17 1.09 1.16 542261 1.16 up up correct
ODFL.US Old Dominion Freight Line Inc 20220510 0 276.23 278.905 266.45 274.16 1003388 274.16 down down correct
ODP.US The ODP Corporation 20220510 0 42.8 43.605 42.23 42.44 559289 42.44 down down correct
OEG.US Orbital Energy Group Inc 20220510 0 0.95 0.9677 0.85 0.9406 1265739 0.9406 down down correct
OEPW.US One Equity Partners Open Water I Corp 20220510 0 9.8 9.81 9.8 9.8 3104 9.8
OEPWU.US One Equity Partners Open Water I Corp 20220510 0 9.85 9.8749 9.85 9.85 5024 9.85
OEPWW.US One Equity Partners Open Water I Corp 20220510 0 0.17 0.18 0.17 0.18 1100 0.18 up down incorrect
OESX.US Orion Energy Systems Inc 20220510 0 2.66 2.66 2.51 2.53 126322 2.53 down down correct
OFED.US Oconee Federal Financial Corp 20220510 0 23.2 24.98 22 22 2518 22 down up incorrect
OFIX.US Orthofix Medical Inc 20220510 0 28.04 28.04 26.15 26.69 226452 26.69 down down correct
OFLX.US Omega Flex Inc 20220510 0 100 101.89 97.76 99.1 5854 99.1 down up incorrect
OFS.US OFS Capital Corporation 20220510 0 11.87 12.0852 11.79 11.89 55056 11.89 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20220510 0 23.06 23.06 23.06 23.06 50 23.06
OGI.US OrganiGram Holdings Inc 20220510 0 1.27 1.3 1.205 1.24 10313098 1.24 down down correct
OHPA.US Orion Acquisition Corp 20220510 0 9.77 9.785 9.7 9.785 42093 9.785 up down incorrect
OHPAU.US Orion Acquisition Corp 20220510 0 9.85 9.85 9.8 9.81 43390 9.81 down down correct
OIIM.US O2Micro International Limited 20220510 0 3.01 3.11 2.93 2.97 54146 2.97 down down correct
OKTA.US Okta Inc 20220510 0 92.2 94.6 84.58 91.57 4875812 91.57 down down correct
OLB.US The OLB Group Inc 20220510 0 1.3 1.31 1.15 1.3 112365 1.3
OLED.US Universal Display Corporation 20220510 0 125.71 127.23 120.5244 124.22 440484 124.22 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20220510 0 10.065 10.065 10.065 10.065 100 10.065
OLK.US Olink Holding AB (publ) 20220510 0 11.62 11.65 10.17 11.05 327330 11.05 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220510 0 48.86 49.08 43.7501 44.31 1979218 44.31 down down correct
OLMA.US Olema Pharmaceuticals Inc 20220510 0 2.06 2.5 2.06 2.2 812614 2.2 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20220510 0 13.08 13.29 11.74 12.16 5284922 12.16 down down correct
OM.US Outset Medical Inc 20220510 0 23.61 24.56 21.69 22.58 1360942 22.58 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220510 0 54.85 56.31 54.04 55.22 58107 55.22 up up correct
OMCL.US Omnicell Inc 20220510 0 113.07 113.985 108.25 110.38 296213 110.38 down down correct
OMEG.US Omega Alpha SPAC 20220510 0 9.85 9.85 9.82 9.82 4338 9.82 down down correct
OMER.US Omeros Corporation 20220510 0 2.83 3.09 2.69 2.72 1126925 2.72 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20220510 0 5.72 5.9394 5.35 5.55 16186 5.55 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20220510 0 2.62 3.2 2.62 3.04 261200 3.04 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220510 0 3.43 3.4799 3.115 3.38 375607 3.38 down down correct
OMQS.US OMNIQ Corp. Common Stock 20220510 0 5.9775 6.322 5.7 6.16 8437 6.16 up up correct
ON.US ON Semiconductor Corporation 20220510 0 52.1 54.92 51.41 53.87 10665143 53.87 up up correct
ONB.US Old National Bancorp 20220510 0 15.43 15.5 15.005 15.33 3271937 15.33 down down correct
ONCR.US Oncorus Inc 20220510 0 1.13 1.17 1.1 1.15 43442 1.15 up up correct
ONCS.US OncoSec Medical Incorporated 20220510 0 0.85 0.85 0.7399 0.746 88420 0.746 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20220510 0 1.03 1.04 0.9391 1 276561 1 down down correct
ONCY.US Oncolytics Biotech Inc 20220510 0 1.26 1.2824 1.17 1.19 209553 1.19 down down correct
ONDS.US Ondas Holdings Inc 20220510 0 6.11 6.3 5.52 5.78 643082 5.78 down down correct
ONEM.US 1Life Healthcare Inc 20220510 0 6.93 7.34 6.05 6.64 3040056 6.64 down down correct
ONEW.US OneWater Marine Inc 20220510 0 35.23 36.53 34.4 35.98 102114 35.98 up up correct
ONTX.US Onconova Therapeutics Inc 20220510 0 1.22 1.26 1.15 1.185 128765 1.185 down down correct
ONVO.US Organovo Holdings Inc 20220510 0 2.47 2.47 2.25 2.3922 19845 2.3922 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20220510 0 10.06 10.13 10.04 10.08 25710 10.08 up down incorrect
OPBK.US OP Bancorp 20220510 0 12.16 12.2 11.32 11.56 119933 11.56 down down correct
OPCH.US Option Care Health Inc 20220510 0 27.28 27.44 26.22 26.96 874986 26.96 down down correct
OPEN.US Opendoor Technologies Inc 20220510 0 6.21 6.37 5.215 5.86 36578501 5.86 down down correct
OPGN.US OpGen Inc 20220510 0 0.4 0.46 0.3701 0.3845 1299532 0.3845 down down correct
OPHC.US OptimumBank Holdings Inc 20220510 0 4.15 4.37 4.15 4.1728 44839 4.1728 up up correct
OPI.US Office Properties Income Trust 20220510 0 20.36 20.8 19.45 19.82 475084 19.82 down down correct
OPINL.US Office Properties Income Trust 20220510 0 23.46 23.7085 23.4175 23.57 16657 23.57 up down incorrect
OPK.US OPKO Health Inc 20220510 0 2.55 2.98 2.545 2.93 8874561 2.93 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20220510 0 17.71 18.96 17.52 18.35 84189 18.35 up up correct
OPOF.US Old Point Financial Corporation 20220510 0 25.6 25.6 25.6 25.6 201 25.6
OPRA.US Opera Limited 20220510 0 5.55 5.67 5.27 5.55 106527 5.55
OPRT.US Oportun Financial Corporation 20220510 0 11.06 12.34 10.895 11.84 216923 11.84 up up correct
OPRX.US OptimizeRx Corporation 20220510 0 24.79 24.98 22.69 23.89 180377 23.89 down down correct
OPT.US Opthea Limited 20220510 0 5.76 5.9 5.76 5.9 1577 5.9 up up correct
OPTN.US OptiNose Inc 20220510 0 1.96 2.05 1.9 1.95 98056 1.95 down down correct
ORGN.US Origin Materials Inc 20220510 0 6.36 6.36 5.3 5.52 2047515 5.52 down down correct
ORGNW.US Origin Materials Inc Warrant 20220510 0 1.32 1.32 1.13 1.1465 85842 1.1465 down down correct
ORGO.US Organogenesis Holdings Inc 20220510 0 5.84 5.86 5.3 5.53 1831182 5.53 down down correct
ORGS.US Orgenesis Inc 20220510 0 2.98 3.12 2.82 3.02 35606 3.02 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220510 0 10.3 10.3 9.74 9.74 2371 9.74 down down correct
ORIAU.US Orion Biotech Opportunities Corp 20220510 0 9.79 9.79 9.79 9.79 1500 9.79
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20220510 0 0.3902 0.4 0.31 0.3799 2000 0.3799 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20220510 0 2.69 2.98 2.69 2.84 485679 2.84 up down incorrect
ORLY.US O'Reilly Automotive Inc 20220510 0 622.35 627.99 604.27 611.81 842778 611.81 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20220510 0 4.55 4.66 4.08 4.14 1586962 4.14 down down correct
ORRF.US Orrstown Financial Services Inc 20220510 0 24.03 24.22 23.81 24.05 73667 24.05 up down incorrect
ORTX.US Orchard Therapeutics plc 20220510 0 0.46 0.478 0.441 0.4491 259513 0.4491 down down correct
OSBC.US Old Second Bancorp Inc 20220510 0 14.04 14.4699 13.8 13.96 134680 13.96 down down correct
OSIS.US OSI Systems Inc 20220510 0 79.64 80.32 77.41 78.45 108292 78.45 down down correct
OSPN.US OneSpan Inc 20220510 0 11.5 11.57 10.93 11.53 314877 11.53 up down incorrect
OSS.US One Stop Systems Inc 20220510 0 4.45 4.45 4.25 4.32 34250 4.32 down down correct
OSTK.US Overstock.com Inc 20220510 0 34.5 35.2 31.38 32 2089187 32 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20220510 0 9.81 9.81 9.81 9.81 111681 9.81
OSTRU.US Oyster Enterprises Acquisition Corp 20220510 0 9.86 9.86 9.86 9.86 600 9.86
OSTRW.US Oyster Enterprises Acquisition Corp 20220510 0 0.132 0.1399 0.132 0.1399 34600 0.1399 up down incorrect
OSUR.US OraSure Technologies Inc 20220510 0 5.65 5.76 5.19 5.27 732259 5.27 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20220510 0 9.04 9.5283 8.824 9.1 344590 9.1 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220510 0 10.07 10.08 10.06 10.06 489336 10.06 down down correct
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220510 0 0.14 0.14 0.1101 0.1299 2700 0.1299 down down correct
OTEX.US Open Text Corporation 20220510 0 37.37 37.57 36.24 37.05 1227132 37.05 down down correct
OTIC.US Otonomy Inc 20220510 0 2.2 2.2 2.03 2.135 143376 2.135 down up incorrect
OTLK.US Outlook Therapeutics Inc 20220510 0 1.56 1.57 1.48 1.54 657833 1.54 down up incorrect
OTLY.US Oatly Group AB 20220510 0 3.14 3.21 2.82 2.95 8624133 2.95 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220510 0 1.33 1.3754 1.3052 1.32 20280 1.32 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20220510 0 0.14 0.14 0.1208 0.1208 3636 0.1208 down down correct
OTRA.US OTR Acquisition Corp 20220510 0 11.24 15.3 10.92 14.25 87344 14.25 up up correct
OTRAU.US OTR Acquisition Corp 20220510 0 11.3 11.63 11.3 11.63 2659 11.63 up down incorrect
OTRAW.US OTR Acquisition Corp 20220510 0 0.3493 0.5 0.3244 0.4201 205344 0.4201 up up correct
OTRK.US Ontrak Inc 20220510 0 1.34 1.37 1.17 1.25 472484 1.25 down down correct
OTRKP.US Ontrak Inc 20220510 0 5.78 5.8 5.4068 5.4068 10822 5.4068 down up incorrect
OTTR.US Otter Tail Corporation 20220510 0 63.32 64.26 61.58 62.3 143598 62.3 down down correct
OUST.US WT 20220510 0 0.5308 0.5308 0.432 0.49 37861 0.49 down up incorrect
OVBC.US Ohio Valley Banc Corp 20220510 0 31.08 31.15 30.85 31.05 9031 31.05 down down correct
OVID.US Ovid Therapeutics Inc 20220510 0 2.83 2.92 2.755 2.78 91315 2.78 down down correct
OVLY.US Oak Valley Bancorp 20220510 0 17.57 17.57 17.18 17.57 749 17.57
OWSCX.US OWSCX 20220510 0 19.99 19.99 19.99 19.99 0 19.99
OXACW.US Oxbridge Acquisition Corp. Warrant 20220510 0 0.16 0.1791 0.15 0.1791 6600 0.1791 up up correct
OXBR.US Oxbridge Re Holdings Limited 20220510 0 4.82 5.095 4.82 4.94 32460 4.94 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20220510 0 0.4601 0.4605 0.4601 0.4602 1833 0.4602 up up correct
OXLC.US Oxford Lane Capital Corp 20220510 0 6.73 6.815 6.505 6.61 1102412 6.61 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220510 0 25.55 25.72 25.46 25.46 682 25.46 down down correct
OXLCM.US Oxford Lane Capital Corp 20220510 0 25.25 25.25 25.18 25.18 3007 25.18 down down correct
OXLCP.US Oxford Lane Capital Corp 20220510 0 24.6001 24.6001 24.55 24.55 1749 24.55 down down correct
OXSQ.US Oxford Square Capital Corp 20220510 0 4.02 4.05 3.9412 3.96 235185 3.96 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220510 0 25.102 25.2 25 25.1756 7356 25.1756 up up correct
OXSQZ.US Oxford Square Capital Corp. 20220510 0 24.6961 24.6961 24.65 24.65 1000 24.65 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220510 0 10.01 10.66 9.97 10.0099 19063 10.0099 down down correct
OXUSW.US Oxus Acquisition Corp. Warrant 20220510 0 0.0879 0.1398 0.0879 0.1386 290309 0.1386 up up correct
OYST.US Oyster Point Pharma Inc 20220510 0 5.23 5.74 5.23 5.3 73922 5.3 up up correct
OZK.US Bank OZK 20220510 0 39.7 40.12 38.49 39.31 706891 39.31 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20220510 0 18.04 18.04 17.72 17.72 33437 17.72 down up incorrect
PAA.US Plains All American Pipeline L.P 20220510 0 10.52 10.67 10.07 10.37 5497550 10.37 down down correct
PAAS.US Pan American Silver Corp 20220510 0 22.77 23 21.54 21.98 2917345 21.98 down down correct
PACB.US Pacific Biosciences of California Inc 20220510 0 5.51 5.76 4.775 5.33 7343906 5.33 down down correct
PACW.US PacWest Bancorp 20220510 0 31.89 32.22 30.42 31.08 946739 31.08 down down correct
PACX.US Pioneer Merger Corp 20220510 0 9.82 9.83 9.82 9.8288 7409 9.8288 up up correct
PACXU.US Pioneer Merger Corp 20220510 0 9.8601 9.8768 9.8601 9.875 4691 9.875 up up correct
PACXW.US Pioneer Merger Corp 20220510 0 0.19 0.19 0.19 0.19 4985 0.19
PAFOR.US Pacifico Acquisition Corp. Rights 20220510 0 0.331 0.331 0.2933 0.2933 871 0.2933 down down correct
PAGP.US Plains GP Holdings L.P 20220510 0 10.935 11.145 10.555 10.86 2365570 10.86 down down correct
PAHC.US Phibro Animal Health Corporation 20220510 0 18.4 18.79 18.07 18.56 79950 18.56 up up correct
PALI.US Palisade Bio Inc 20220510 0 0.45 0.4904 0.4211 0.48 389967 0.48 up up correct
PALT.US Paltalk Inc. Common Stock 20220510 0 2.12 2.26 1.99 1.99 307151 1.99 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20220510 0 4.89 4.98 4.72 4.81 183929 4.81 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20220510 0 479.47 492.87 465.77 484.04 2054939 484.04 up up correct
PAQC.US Provident Acquisition Corp 20220510 0 9.91 9.91 9.85 9.85 5107 9.85 down down correct
PAQCU.US Provident Acquisition Corp 20220510 0 10.14 10.14 10.03 10.03 621 10.03 down down correct
PAQCW.US Provident Acquisition Corp 20220510 0 0.36 0.36 0.36 0.36 4735 0.36
PASG.US Passage Bio Inc 20220510 0 2.07 2.17 1.93 2 717309 2 down down correct
PATI.US Patriot Transportation Holding Inc 20220510 0 7.864 8 7.8501 8 10626 8 up up correct
PATK.US Patrick Industries Inc 20220510 0 68.28 68.28 65.772 66.76 148822 66.76 down down correct
PAVM.US PAVmed Inc 20220510 0 1.43 1.45 1.3005 1.33 1974230 1.33 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220510 0 0.7501 0.7501 0.69 0.69 18185 0.69 down down correct
PAX.US Patria Investments Limited 20220510 0 15.5 15.75 14.12 14.33 365196 14.33 down down correct
PAYA.US Paya Holdings Inc 20220510 0 4.96 5.13 4.59 4.74 698162 4.74 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20220510 0 4.03 4.16 3.585 3.62 4709001 3.62 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20220510 0 0.5901 0.6 0.508 0.55 19913 0.55 down down correct
PAYS.US PaySign Inc 20220510 0 1.54 1.69 1.54 1.68 93452 1.68 up up correct
PAYX.US Paychex Inc 20220510 0 122.33 123.05 118.85 120.13 2248890 120.13 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220510 0 10.07 10.09 10.06 10.06 10510 10.06 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20220510 0 13.13 13.7915 13.13 13.4961 6104 13.4961 up up correct
PBFS.US Pioneer Bancorp Inc 20220510 0 10.07 10.09 9.98 10.06 27306 10.06 down down correct
PBHC.US Pathfinder Bancorp Inc 20220510 0 20.18 20.4 19.62 20.4 1664 20.4 up up correct
PBIP.US Prudential Bancorp Inc 20220510 0 15.69 15.84 15.39 15.54 14776 15.54 down down correct
PBLA.US Panbela Therapeutics Inc 20220510 0 1.8382 1.8382 1.6 1.65 17440 1.65 down up incorrect
PBPB.US Potbelly Corporation 20220510 0 5.89 6.07 5.56 5.78 29999 5.78 down up incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20220510 0 0.2944 0.3086 0.272 0.29 740043 0.29 down down correct
PBYI.US Puma Biotechnology Inc 20220510 0 1.72 1.899 1.71 1.82 384178 1.82 up up correct
PCAR.US PACCAR Inc 20220510 0 86.67 86.68 83.27 83.75 1395105 83.75 down down correct
PCB.US PCB Bancorp 20220510 0 21.35 21.35 19.81 19.95 77520 19.95 down up incorrect
PCH.US PotlatchDeltic Corporation 20220510 0 54.39 54.44 52.605 53.26 312543 53.26 down down correct
PCOM.US Points International Ltd 20220510 0 24.69 24.72 24.47 24.65 997556 24.65 down down correct
PCRX.US Pacira BioSciences Inc 20220510 0 59.98 60.98 58.88 60.3 590080 60.3 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20220510 0 2.1 2.535 2.1 2.3 38337 2.3 up up correct
PCSB.US PCSB Financial Corporation 20220510 0 18.66 18.75 18.45 18.48 27129 18.48 down down correct
PCT.US PureCycle Technologies Inc 20220510 0 7.8 7.8 6.79 6.8 1655347 6.8 down down correct
PCTI.US PCTEL Inc 20220510 0 4.07 4.1 3.9631 4.03 34314 4.03 down up incorrect
PCTTU.US PureCycle Technologies Inc 20220510 0 10.17 10.17 9.02 9.14 1171 9.14 down up incorrect
PCTTW.US PureCycle Technologies Inc 20220510 0 2.82 2.82 2.58 2.65 135721 2.65 down down correct
PCTY.US Paylocity Holding Corporation 20220510 0 171.82 176.96 161.16 174.67 574170 174.67 up down incorrect
PCVX.US Vaxcyte Inc 20220510 0 22.09 22.31 20.845 21.51 662138 21.51 down down correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20220510 0 10.2 10.38 10.16 10.37 4960 10.37 up down incorrect
PCYG.US Park City Group Inc 20220510 0 4.59 4.74 4.405 4.73 42288 4.73 up up correct
PCYO.US Pure Cycle Corporation 20220510 0 10.08 10.22 9.9 10.01 140660 10.01 down down correct
PDCE.US PDC Energy Inc 20220510 0 66.08 68.36 63.11 65.2 1316183 65.2 down down correct
PDCO.US Patterson Companies Inc 20220510 0 31.49 31.7 29.91 30.15 1174509 30.15 down down correct
PDD.US Pinduoduo Inc 20220510 0 36.61 36.61 33.985 35.56 12792381 35.56 down up incorrect
PDEX.US Pro 20220510 0 13.3 15.96 13.28 15.2912 57285 15.2912 up up correct
PDFS.US PDF Solutions Inc 20220510 0 23.49 23.97 22.99 23.75 181321 23.75 up up correct
PDLB.US PDL Community Bancorp 20220510 0 9.22 9.49 9.13 9.18 242258 9.18 down up incorrect
PDSB.US PDS Biotechnology Corporation 20220510 0 4.77 4.95 4.32 4.47 391566 4.47 down up incorrect
PDSKX.US PDSKX 20220510 0 27.07 27.07 27.07 27.07 0 27.07
PDSRX.US PDSRX 20220510 0 27 27 27 27 0 27
PDSYX.US PDSYX 20220510 0 27.23 27.23 27.23 27.23 0 27.23
PEB.US PH 20220510 0 19.06 19.06 17.845 17.9 23538 17.9 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20220510 0 26.7568 27.05 26.5526 26.7 1537 26.7 down down correct
PEBO.US Peoples Bancorp Inc 20220510 0 27.41 27.83 26.925 27.34 123817 27.34 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20220510 0 32.21 32.6 31.18 31.83 673232 31.83 down down correct
PEGA.US Pegasystems Inc 20220510 0 66.56 67.31 36.56 52.25 6248554 52.25 down down correct
PENN.US Penn National Gaming Inc 20220510 0 32.62 32.92 29.78 30.64 7042907 30.64 down down correct
PEP.US PepsiCo Inc 20220510 0 173.12 174.5 170.77 171.49 5936182 171.49 down down correct
PERI.US Perion Network Ltd 20220510 0 19 19.15 18.1 18.89 466906 18.89 down down correct
PESI.US Perma 20220510 0 5.93 5.93 5.93 5.93 66 5.93
PETQ.US PetIQ Inc 20220510 0 16.455 16.62 15.745 16.1 549302 16.1 down up incorrect
PETS.US PetMed Express Inc 20220510 0 20.81 22.855 20.65 22.22 818477 22.22 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20220510 0 2.12 2.15 2 2.04 35015 2.04 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20220510 0 0.3 0.3 0.2525 0.295 25699 0.295 down down correct
PETZ.US TDH Holdings Inc 20220510 0 0.22 0.22 0.1926 0.2121 1433161 0.2121 down down correct
PFALX.US PFALX 20220510 0 8.5 8.5 8.5 8.5 0 8.5
PFBC.US Preferred Bank 20220510 0 68.15 69.3 67.3 68.1 119911 68.1 down down correct
PFC.US Premier Financial Corp 20220510 0 26.4 26.425 25.3 25.53 199263 25.53 down up incorrect
PFDR.US Pathfinder Acquisition Corporation 20220510 0 9.82 9.82 9.79 9.79 273430 9.79 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20220510 0 9.84 9.87 9.84 9.87 1110 9.87 up down incorrect
PFDRW.US Pathfinder Acquisition Corporation 20220510 0 0.2912 0.2912 0.2166 0.2912 1 0.2912
PFFLX.US PFFLX 20220510 0 8.5 8.5 8.5 8.5 0 8.5
PFG.US Principal Financial Group Inc 20220510 0 69.83 70.39 67.55 69.13 1590798 69.13 down down correct
PFHD.US Professional Holding Corp 20220510 0 21.21 21.48 20.67 21.26 47397 21.26 up up correct
PFIE.US Profire Energy Inc 20220510 0 1.32 1.33 1.32 1.3299 75419 1.3299 up up correct
PFIN.US P&F Industries Inc 20220510 0 5.85 5.85 5.67 5.8 5188 5.8 down down correct
PFIS.US Peoples Financial Services Corp 20220510 0 49.87 49.92 49.34 49.72 9193 49.72 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220510 0 8.5 8.5 8.5 8.5 0 8.5
PFLT.US PennantPark Floating Rate Capital Ltd 20220510 0 12.24 12.46 11.9318 12.05 533129 12.05 down down correct
PFMT.US Performant Financial Corporation 20220510 0 2.2 2.35 2.16 2.31 391811 2.31 up down incorrect
PFSW.US PFSweb Inc 20220510 0 12.27 12.75 11.16 11.96 157519 11.96 down up incorrect
PFTA.US Portage Fintech Acquisition Corp 20220510 0 9.73 9.73 9.68 9.68 9151 9.68 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220510 0 9.9 9.9 9.8 9.9 3 9.9
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20220510 0 0.3001 0.35 0.2867 0.2867 2435 0.2867 down down correct
PFXNL.US PhenixFIN Corporation 20220510 0 25.25 25.39 25.25 25.25 107 25.25
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220510 0 23.75 23.75 23.4 23.4 550 23.4 down down correct
PGC.US Peapack 20220510 0 31.55 31.66 30.75 31.06 43120 31.06 down up incorrect
PGEN.US Precigen Inc 20220510 0 1.12 1.38 1.12 1.29 1709497 1.29 up up correct
PGNY.US Progyny Inc 20220510 0 33.66 34.87 32.06 33.86 689220 33.86 up up correct
PGRW.US Progress Acquisition Corp 20220510 0 9.86 9.86 9.86 9.86 1 9.86
PGRWU.US Progress Acquisition Corp 20220510 0 9.92 9.93 9.9 9.9 5900 9.9 down down correct
PGRWW.US Progress Acquisition Corp 20220510 0 0.16 0.16 0.1532 0.1532 5100 0.1532 down down correct
PHAR.US Pharming Group NV 20220510 0 7.61 7.63 6.82 7.37 2342 7.37 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20220510 0 1 1.17 1 1.1 642571 1.1 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20220510 0 9 9.345 7.51 8.21 876273 8.21 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220510 0 0.69 0.69 0.58 0.6075 41916 0.6075 down down correct
PHIC.US Population Health Investment Co. Inc 20220510 0 9.85 9.85 9.85 9.85 3 9.85
PHICU.US Population Health Investment Co. Inc 20220510 0 9.89 9.9 9.89 9.89 371 9.89
PHICW.US Population Health Investment Co. Inc 20220510 0 0.1843 0.1843 0.12 0.1571 25151 0.1571 down down correct
PHIO.US Phio Pharmaceuticals Corp 20220510 0 0.783 0.8116 0.64 0.7251 263084 0.7251 down down correct
PHUN.US Phunware Inc 20220510 0 1.69 1.69 1.52 1.59 2791858 1.59 down down correct
PHUNW.US Phunware Inc 20220510 0 0.6884 0.6884 0.65 0.65 3216 0.65 down down correct
PHVS.US Pharvaris N.V 20220510 0 16.66 17.516 16.4 16.4 1699 16.4 down down correct
PI.US Impinj Inc 20220510 0 44.77 45.48 41.95 43.13 344674 43.13 down down correct
PIIVX.US PIIVX 20220510 0 43.92 43.92 43.92 43.92 0 43.92
PINC.US Premier Inc 20220510 0 36.45 36.87 35.68 36.61 829736 36.61 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20220510 0 2.18 2.2991 2.18 2.25 431728 2.25 up down incorrect
PIXY.US ShiftPixy Inc 20220510 0 0.1995 0.23 0.1758 0.2 3956097 0.2 up up correct
PKBK.US Parke Bancorp Inc 20220510 0 23.38 23.52 22.83 23.11 37556 23.11 down down correct
PKOH.US Park 20220510 0 10.53 12.89 10.385 12.54 245322 12.54 up up correct
PLAB.US Photronics Inc 20220510 0 15.17 15.31 14.555 15.04 482190 15.04 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20220510 0 39.56 41.24 38.41 40.13 1283539 40.13 up up correct
PLBC.US Plumas Bancorp 20220510 0 32.39 32.6 31.51 31.8 30843 31.8 down down correct
PLBY.US PLBY Group Inc 20220510 0 7.93 8.025 7.075 7.5 2034681 7.5 down down correct
PLCE.US The Children's Place Inc 20220510 0 49.13 49.23 45.63 47.26 424369 47.26 down up incorrect
PLL.US Piedmont Lithium Inc 20220510 0 52.6 52.98 47.75 49.34 577906 49.34 down up incorrect
PLMI.US Plum Acquisition Corp. I 20220510 0 9.78 9.78 9.78 9.78 54601 9.78
PLMIU.US Plum Acquisition Corp. I 20220510 0 9.82 9.82 9.82 9.82 1300 9.82
PLMIW.US Plum Acquisition Corp. I 20220510 0 0.32 0.4064 0.32 0.4064 827 0.4064 up up correct
PLMR.US Palomar Holdings Inc 20220510 0 52.55 53.4659 49.23 51.48 155103 51.48 down down correct
PLPC.US Preformed Line Products Company 20220510 0 62.04 63.45 61.82 61.95 9635 61.95 down up incorrect
PLRX.US Pliant Therapeutics Inc 20220510 0 4.46 4.85 4.45 4.67 171906 4.67 up down incorrect
PLSE.US Pulse Biosciences Inc 20220510 0 2.41 2.57 2.28 2.33 123174 2.33 down down correct
PLTK.US Playtika Holding Corp 20220510 0 13 13.13 11.57 12.2 3873812 12.2 down up incorrect
PLUG.US Plug Power Inc 20220510 0 16.77 16.77 15.085 15.71 30479566 15.71 down down correct
PLUS.US ePlus inc 20220510 0 56.77 57.12 55.57 56.41 83770 56.41 down down correct
PLXP.US PLx Pharma Inc 20220510 0 2.55 2.785 2.25 2.28 338702 2.28 down down correct
PLXS.US Plexus Corp 20220510 0 82.93 83.53 80.74 82.75 109371 82.75 down down correct
PLYA.US Playa Hotels & Resorts N.V 20220510 0 8.64 8.915 8.435 8.7 1269882 8.7 up down incorrect
PMAAX.US PMAAX 20220510 0 10.09 10.09 10.09 10.09 0 10.09
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220510 0 2.1 2.18 2.07 2.14 104536 2.14 up up correct
PMD.US Psychemedics Corporation 20220510 0 6.2 6.25 6.08 6.1 5050 6.1 down up incorrect
PME.US Pingtan Marine Enterprise Ltd 20220510 0 0.9 1.03 0.86 1 961947 1 up up correct
PMFLX.US PMFLX 20220510 0 10.09 10.09 10.09 10.09 0 10.09
PMGM.US Priveterra Acquisition Corp 20220510 0 9.7919 9.7919 9.79 9.79 25582 9.79 down down correct
PMGMU.US Priveterra Acquisition Corp 20220510 0 9.92 9.92 9.84 9.84 100101 9.84 down up incorrect
PMIFX.US PMIFX 20220510 0 9.59 9.59 9.59 9.59 0 9.59
PMT.US PC 20220510 0 21.95 21.98 21.81 21.95 33383 21.95
PMTS.US CPI Card Group Inc. Common Stock 20220510 0 15.75 17.285 15.35 16.05 68238 16.05 up up correct
PMVP.US PMV Pharmaceuticals Inc 20220510 0 12.68 13.62 11.93 13.17 1524260 13.17 up up correct
PNBK.US Patriot National Bancorp Inc 20220510 0 15.0101 15.41 14.45 14.99 10111 14.99 down down correct
PNFP.US Pinnacle Financial Partners Inc 20220510 0 77.57 77.99 75.04 76.36 664612 76.36 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20220510 0 25.53 25.53 25.15 25.17 12426 25.17 down down correct
PNNT.US PennantPark Investment Corporation 20220510 0 7.09 7.2325 7.04 7.11 354131 7.11 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20220510 0 80 80 75.9043 75.97 9667 75.97 down up incorrect
PNT.US POINT Biopharma Global Inc 20220510 0 7.29 7.47 6.04 6.09 639509 6.09 down down correct
PNTG.US The Pennant Group Inc 20220510 0 13.49 15.72 13.49 14.61 393883 14.61 up up correct
POAI.US Predictive Oncology Inc 20220510 0 0.73 0.7699 0.724 0.74 168626 0.74 up up correct
PODD.US Insulet Corporation 20220510 0 197.37 201.1 184.54 190.24 663036 190.24 down down correct
POLA.US Polar Power Inc 20220510 0 2.24 2.34 2.06 2.11 24872 2.11 down down correct
PONO.US Pono Capital Corp Class A Common Stock 20220510 0 10.09 10.09 10.09 10.09 500 10.09
PONOU.US Pono Capital Corp Unit 20220510 0 10.08 10.08 10.08 10.08 100 10.08
PONOW.US Pono Capital Corp Warrant 20220510 0 0.12 0.12 0.12 0.12 2 0.12
POOL.US Pool Corporation 20220510 0 406.99 411.32 382.5 395.94 533272 395.94 down up incorrect
POSH.US Poshmark Inc 20220510 0 10.61 10.9 9.65 10.07 1367960 10.07 down down correct
POW.US Powered Brands 20220510 0 9.8499 9.8499 9.8499 9.8499 239 9.8499
POWI.US Power Integrations Inc 20220510 0 82.82 83.91 80.05 80.75 449054 80.75 down down correct
POWL.US Powell Industries Inc 20220510 0 24.95 26.22 22.866 25.9 138297 25.9 up down incorrect
POWRU.US Powered Brands 20220510 0 9.86 9.915 9.85 9.85 2300 9.85 down down correct
POWRW.US Powered Brands 20220510 0 0.15 0.15 0.14 0.1498 3290 0.1498 down down correct
POWW.US AMMO Inc 20220510 0 3.92 3.92 3.705 3.79 1550054 3.79 down down correct
POWWP.US AMMO Inc 20220510 0 26.575 26.95 26.57 26.575 299 26.575
PPBI.US Pacific Premier Bancorp Inc 20220510 0 32.33 32.49 30.825 31.43 457682 31.43 down down correct
PPBT.US Purple Biotech Ltd 20220510 0 3 3.08 3 3.045 63369 3.045 up up correct
PPC.US Pilgrim's Pride Corporation 20220510 0 28.4 28.7999 28.065 28.48 1275621 28.48 up up correct
PPHPR.US PHP Ventures Acquisition Corp. Rights 20220510 0 0.2223 0.2442 0.085 0.15 9175 0.15 down up incorrect
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220510 0 0.33 0.44 0.1849 0.19 4268 0.19 down up incorrect
PPIH.US Perma 20220510 0 13.58 14.148 12.7825 13.9877 14315 13.9877 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20220510 0 3.47 3.47 3.075 3.105 52156 3.105 down down correct
PPTA.US Midas Gold Corp. 20220510 0 3.33 3.49 3.2601 3.32 163639 3.32 down down correct
PRAA.US PRA Group Inc 20220510 0 39.91 40.3 37.82 39.12 560957 39.12 down down correct
PRAX.US Praxis Precision Medicines Inc 20220510 0 8.18 9.73 7.31 9.21 908442 9.21 up down incorrect
PRBM.US UN 20220510 0 9.92 9.97 9.92 9.97 1398 9.97 up down incorrect
PRCH.US Porch Group Inc 20220510 0 3.68 3.83 3.29 3.35 2933490 3.35 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220510 0 30.05 31.18 29.07 30.55 334183 30.55 up up correct
PRDEX.US PREDEX Funds 20220510 0 31.69 31.69 31.69 31.69 0 31.69
PRDO.US Perdoceo Education Corporation 20220510 0 10.24 10.52 10.095 10.35 630485 10.35 up up correct
PRFT.US Perficient Inc 20220510 0 93.66 96.82 92.08 96.01 306630 96.01 up up correct
PRFX.US PainReform Ltd 20220510 0 0.842 0.8698 0.77 0.7815 22833 0.7815 down down correct
PRGS.US Progress Software Corporation 20220510 0 46.43 48.03 45.57 47.52 631626 47.52 up down incorrect
PRIM.US Primoris Services Corporation 20220510 0 24.46 24.79 21.61 21.76 666157 21.76 down down correct
PRIVX.US Sharespost 100 Fund 20220510 0 43.41 43.41 43.41 43.41 0 43.41
PRLD.US Prelude Therapeutics Incorporated 20220510 0 4.02 4.56 4.02 4.38 276263 4.38 up up correct
PRLVX.US PRLVX 20220510 0 42.92 42.92 42.92 42.92 0 42.92
PROC.US Procaps Group S.A. Ordinary Shares 20220510 0 7.55 7.55 6.5 7.49 9034 7.49 down down correct
PROCW.US Procaps Group S.A. Warrants 20220510 0 0.69 0.7 0.485 0.6177 12365 0.6177 down down correct
PROF.US Profound Medical Corp 20220510 0 6.44 7.2 6.44 6.9 34046 6.9 up up correct
PROV.US Provident Financial Holdings Inc 20220510 0 15.05 15.1 15.03 15.03 1425 15.03 down down correct
PRPH.US ProPhase Labs Inc 20220510 0 6.75 6.85 6.67 6.67 29233 6.67 down down correct
PRPL.US Purple Innovation Inc 20220510 0 3.51 3.67 2.99 3.12 2221814 3.12 down down correct
PRPO.US Precipio Inc 20220510 0 0.95 1.29 0.95 1.14 6866133 1.14 up up correct
PRQR.US ProQR Therapeutics N.V 20220510 0 0.6 0.6149 0.575 0.5912 3127696 0.5912 down down correct
PRSR.US Prospector Capital Corp 20220510 0 9.82 9.83 9.82 9.82 27454 9.82
PRSRU.US Prospector Capital Corp 20220510 0 9.85 9.8642 9.85 9.8601 4573 9.8601 up up correct
PRSRW.US Prospector Capital Corp 20220510 0 0.131 0.21 0.131 0.1401 3699 0.1401 up up correct
PRTA.US Prothena Corporation plc 20220510 0 28.39 29.08 26.5 26.97 511588 26.97 down up incorrect
PRTC.US PureTech Health plc 20220510 0 21.91 22.3 20.52 21.19 22132 21.19 down down correct
PRTG.US Portage Biotech Inc 20220510 0 5.8953 7.26 5.61 6.3 188308 6.3 up up correct
PRTH.US Priority Technology Holdings Inc 20220510 0 4.99 5 4.58 4.66 15698 4.66 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20220510 0 1.94 2.04 1.865 1.94 520124 1.94
PRTS.US CarParts.com Inc 20220510 0 7.72 8 7.19 7.43 1613332 7.43 down up incorrect
PRVA.US Privia Health Group Inc 20220510 0 20.03 20.59 18.51 19.55 767193 19.55 down down correct
PRVB.US Provention Bio Inc 20220510 0 4.13 4.2 3.84 4.04 711389 4.04 down down correct
PSA.US PQ 20220510 0 17.8758 17.8758 17.51 17.61 16299 17.61 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20220510 0 9.79 9.79 9.79 9.79 20 9.79
PSAGU.US Property Solutions Acquisition Corp. II 20220510 0 9.83 9.83 9.83 9.83 540 9.83
PSEC.US Prospect Capital Corporation 20220510 0 7.51 8.015 7.5 7.72 3790705 7.72 up up correct
PSHG.US Performance Shipping Inc 20220510 0 2.58 2.62 2.52 2.55 9405 2.55 down down correct
PSMT.US PriceSmart Inc 20220510 0 78.39 78.66 75.37 76.36 173182 76.36 down down correct
PSNL.US Personalis Inc 20220510 0 4.49 4.7 3.98 4.4 1143899 4.4 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20220510 0 17.6 17.6 17.6 17.6 0 17.6
PSTI.US Pluristem Therapeutics Inc 20220510 0 1.41 1.5 1.41 1.4823 42453 1.4823 up up correct
PSTV.US Plus Therapeutics Inc 20220510 0 0.4801 0.582 0.4311 0.4833 323145 0.4833 up up correct
PSTX.US Poseida Therapeutics Inc 20220510 0 2.09 2.33 2.0832 2.16 321043 2.16 up down incorrect
PT.US Pintec Technology Holdings Limited 20220510 0 0.46 0.4601 0.41 0.445 66475 0.445 down down correct
PTC.US PTC Inc 20220510 0 108.51 109.1 104.2775 107.51 886869 107.51 down down correct
PTCT.US PTC Therapeutics Inc 20220510 0 31.99 33.44 31.3 33.24 909572 33.24 up down incorrect
PTDEX.US PREDEX 20220510 0 31.88 31.88 31.88 31.88 0 31.88
PTE.US PolarityTE Inc 20220510 0 0.1501 0.16 0.1381 0.1524 2368984 0.1524 up down incorrect
PTEN.US Patterson 20220510 0 14.6 14.89 13.805 14.34 4565332 14.34 down down correct
PTGX.US Protagonist Therapeutics Inc 20220510 0 9.38 9.755 8.86 9.16 901343 9.16 down up incorrect
PTIC.US PropTech Investment Corporation II 20220510 0 9.85 9.85 9.85 9.85 51 9.85
PTICW.US PropTech Investment Corporation II 20220510 0 0.15 0.1604 0.114 0.1458 67385 0.1458 down down correct
PTIX.US Protagenic Therapeutics Inc 20220510 0 0.71 0.74 0.7017 0.73 40045 0.73 up up correct
PTIXW.US Protagenic Therapeutics Inc 20220510 0 0.115 0.115 0.11 0.11 13800 0.11 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20220510 0 19.86 19.96 17.94 18.53 780461 18.53 down down correct
PTMN.US Portman Ridge Finance Corporation 20220510 0 22.4 22.96 22.4 22.82 50871 22.82 up up correct
PTNR.US Partner Communications Company Ltd 20220510 0 7.35 7.52 7.26 7.5 948 7.5 up up correct
PTOCU.US Pine Technology Acquisition Corp 20220510 0 9.81 9.8101 9.8 9.81 3112 9.81
PTON.US Peloton Interactive Inc 20220510 0 12.1 13.4794 11.25 12.9 62925495 12.9 up up correct
PTPI.US Petros Pharmaceuticals Inc 20220510 0 1 1.015 0.93 0.9426 155588 0.9426 down down correct
PTRA.US Proterra Inc 20220510 0 5.48 5.64 4.78 4.86 2871107 4.86 down up incorrect
PTRS.US Partners Bancorp 20220510 0 8.92 9 8.89 9 681 9 up up correct
PTSI.US P.A.M. Transportation Services Inc 20220510 0 29.99 30.49 28.49 29.56 34465 29.56 down up incorrect
PTVE.US Pactiv Evergreen Inc 20220510 0 10.64 11.08 9.91 10.01 315348 10.01 down down correct
PUBM.US PubMatic Inc 20220510 0 19.86 21 18.56 19.45 1718368 19.45 down down correct
PUCK.US Goal Acquisitions Corp 20220510 0 9.79 9.79 9.77 9.78 19847 9.78 down up incorrect
PUCKU.US Goal Acquisitions Corp 20220510 0 9.95 9.95 9.94 9.94 248 9.94 down up incorrect
PUCKW.US Goal Acquisitions Corp 20220510 0 0.23 0.23 0.212 0.212 200 0.212 down down correct
PULM.US Pulmatrix Inc 20220510 0 5.15 5.22 4.91 5.12 17225 5.12 down down correct
PUYI.US Puyi Inc 20220510 0 5.67 5.82 5.65 5.79 581 5.79 up up correct
PVBC.US Provident Bancorp Inc 20220510 0 15.35 15.84 15.35 15.72 36373 15.72 up up correct
PWDEX.US PREDEX 20220510 0 31.88 31.88 31.88 31.88 0 31.88
PWFL.US PowerFleet Inc 20220510 0 2.56 2.645 2.32 2.34 158907 2.34 down down correct
PWOD.US Penns Woods Bancorp Inc 20220510 0 23.38 23.38 22.69 22.91 13173 22.91 down down correct
PWP.US Perella Weinberg Partners 20220510 0 6.08 6.555 6.08 6.35 2183134 6.35 up up correct
PWPPW.US Perella Weinberg Partners 20220510 0 0.7095 0.8399 0.7 0.8399 4004 0.8399 up up correct
PXLW.US Pixelworks Inc 20220510 0 1.97 2.055 1.86 1.93 400272 1.93 down up incorrect
PXS.US Pyxis Tankers Inc 20220510 0 0.61 0.6499 0.6 0.6112 302485 0.6112 up down incorrect
PXSAP.US Pyxis Tankers Inc 20220510 0 18.046 18.1 18.046 18.1 1051 18.1 up up correct
PXSAW.US Pyxis Tankers Inc 20220510 0 0.175 0.175 0.175 0.175 2000 0.175
PYCR.US Paycor HCM Inc. Common Stock 20220510 0 24.01 24.06 21.38 22.83 560162 22.83 down down correct
PYPD.US PolyPid Ltd 20220510 0 4.85 4.8923 4.63 4.7 9584 4.7 down down correct
PYPL.US PayPal Holdings Inc 20220510 0 81.71 82.27 76.13 78.75 21010970 78.75 down up incorrect
PYR.US PyroGenesis Canada Inc 20220510 0 2 2.06 1.9 1.92 66201 1.92 down down correct
PYXS.US Pyxis Oncology Inc. 20220510 0 2.37 2.54 2.1 2.16 1289395 2.16 down down correct
PZZA.US Papa John's International Inc 20220510 0 84.36 86.45 82.04 86.06 804162 86.06 up up correct
QCOM.US QUALCOMM Incorporated 20220510 0 139.5 139.8 134.63 136.81 8837421 136.81 down down correct
QCRH.US QCR Holdings Inc 20220510 0 52.97 54.08 52.265 52.92 78295 52.92 down up incorrect
QDEL.US Quidel Corporation 20220510 0 93.63 95.52 91.43 91.5 645841 91.5 down down correct
QFIN.US 360 DigiTech Inc 20220510 0 12.59 12.76 12.015 12.38 1338825 12.38 down up incorrect
QH.US Quhuo Limited 20220510 0 0.45 0.498 0.4301 0.4668 16911 0.4668 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20220510 0 4.2121 4.34 4.1307 4.23 34453 4.23 up up correct
QK.US Q&K International Group Limited 20220510 0 0.7705 0.9499 0.7238 0.8 345565 0.8 up down incorrect
QLGN.US Qualigen Therapeutics Inc 20220510 0 0.544 0.544 0.5 0.5105 215118 0.5105 down down correct
QLI.US Qilian International Holding Group Limited 20220510 0 1.52 1.5712 1.48 1.48 11830 1.48 down down correct
QLYS.US Qualys Inc 20220510 0 116.17 117.99 112.29 117.25 482828 117.25 up up correct
QMCO.US Quantum Corporation 20220510 0 1.73 1.765 1.68 1.72 426627 1.72 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220510 0 0.65 0.6699 0.6015 0.625 177577 0.625 down down correct
QNST.US QuinStreet Inc 20220510 0 9.48 10.1 9.47 9.79 508515 9.79 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220510 0 24.01 24.8 23.81 24.18 332802 24.18 up down incorrect
QRHC.US Quest Resource Holding Corporation 20220510 0 5.32 5.32 5 5.05 14100 5.05 down down correct
QRTEA.US Qurate Retail Inc 20220510 0 3.68 3.85 3.64 3.73 7779892 3.73 up up correct
QRTEB.US Qurate Retail Inc 20220510 0 4.24 4.38 4.22 4.2336 1071 4.2336 down up incorrect
QRTEP.US Qurate Retail Inc 20220510 0 65 65.58 63.08 64.5 61838 64.5 down down correct
QRVO.US Qorvo Inc 20220510 0 106.11 106.97 102.25 105.25 1381320 105.25 down down correct
QSI.US Quantum 20220510 0 3.45 3.72 3.23 3.37 1177402 3.37 down down correct
QSIAW.US Quantum 20220510 0 0.5501 0.6082 0.5501 0.6 2861 0.6 up up correct
QTNT.US Quotient Limited 20220510 0 0.4753 0.5019 0.4533 0.4654 336921 0.4654 down up incorrect
QTRX.US Quanterix Corporation 20220510 0 20.48 20.51 14.86 16.82 664560 16.82 down down correct
QTT.US Qutoutiao Inc 20220510 0 0.9696 0.9696 0.82 0.87 84364 0.87 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20220510 0 1.75 1.75 1.5 1.53 146531 1.53 down down correct
QUIK.US QuickLogic Corporation 20220510 0 5.095 5.29 4.8001 4.94 148812 4.94 down down correct
QUMU.US Qumu Corporation 20220510 0 1.285 1.285 1.1 1.16 105049 1.16 down down correct
QURE.US uniQure N.V 20220510 0 15.195 15.195 13.4005 13.91 728589 13.91 down down correct
RACB.US Research Alliance Corp. II 20220510 0 9.77 9.79 9.77 9.79 3725 9.79 up up correct
RADA.US RADA Electronic Industries Ltd 20220510 0 11.13 12.28 10.95 11.99 1697641 11.99 up down incorrect
RADI.US Radius Global Infrastructure Inc 20220510 0 14.34 14.74 13.62 14.11 1406195 14.11 down down correct
RAIL.US FreightCar America Inc 20220510 0 4.95 5.1 3.36 3.4 1054392 3.4 down down correct
RAIN.US Rain Therapeutics Inc 20220510 0 2.9 3.55 2.9 3.4 83752 3.4 up up correct
RAM.US Aries I Acquisition Corp 20220510 0 10.07 10.077 10.06 10.077 36814 10.077 up up correct
RAMMU.US Aries I Acquisition Corporation 20220510 0 9.7 10.18 9.7 10.18 1305 10.18 up up correct
RAMMW.US Aries I Acquisition Corporation Warrant 20220510 0 0.2901 0.2999 0.2119 0.2501 43002 0.2501 down down correct
RAND.US Rand Capital Corporation 20220510 0 14.8892 14.99 14 14.99 14911 14.99 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220510 0 10.71 11.07 10.55 10.98 29186 10.98 up up correct
RAPT.US RAPT Therapeutics Inc 20220510 0 10.98 11.83 10.35 11.08 1935252 11.08 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20220510 0 54.43 57.05 52.12 53.56 564390 53.56 down down correct
RAVE.US RAVE Restaurant Group Inc 20220510 0 0.9034 0.93 0.82 0.9152 523918 0.9152 up up correct
RBB.US RBB Bancorp 20220510 0 21.33 21.34 20.48 20.74 61678 20.74 down down correct
RBBN.US Ribbon Communications Inc 20220510 0 3.09 3.16 2.98 3.07 478532 3.07 down down correct
RBCAA.US Republic Bancorp Inc 20220510 0 44.315 44.315 42.62 43.54 29767 43.54 down down correct
RBCN.US Rubicon Technology Inc 20220510 0 9.21 9.284 9.05 9.284 7288 9.284 up up correct
RBKB.US Rhinebeck Bancorp Inc 20220510 0 9.7499 9.7499 9.7499 9.7499 3 9.7499
RCAT.US Red Cat Holdings Inc 20220510 0 1.77 1.77 1.6333 1.65 306916 1.65 down up incorrect
RCEL.US AVITA Medical Inc 20220510 0 5.46 5.63 5.35 5.51 184072 5.51 up up correct
RCHG.US Recharge Acquisition Corp 20220510 0 9.98 9.98 9.98 9.98 189 9.98
RCHGW.US Recharge Acquisition Corp 20220510 0 0.1551 0.1551 0.1551 0.1551 1645 0.1551
RCIAX.US Resource Credit Income Fund Class A Shar 20220510 0 10.79 10.79 10.79 10.79 0 10.79
RCICX.US Resource Credit Income Fund Class C 20220510 0 10.91 10.91 10.91 10.91 0 10.91
RCII.US Rent 20220510 0 28.05 28.3582 26.27 26.7 1772677 26.7 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20220510 0 10.82 10.82 10.82 10.82 0 10.82
RCILX.US RCILX 20220510 0 10.79 10.79 10.79 10.79 0 10.79
RCIWX.US Resource Credit Income Fund Class W Shar 20220510 0 10.78 10.78 10.78 10.78 0 10.78
RCKT.US Rocket Pharmaceuticals Inc 20220510 0 8.79 9.445 8.3 9.23 1515559 9.23 up up correct
RCKY.US Rocky Brands Inc 20220510 0 36.57 36.79 34.52 35.18 32313 35.18 down up incorrect
RCLF.US Rosecliff Acquisition Corp I 20220510 0 9.8 9.81 9.79 9.79 21898 9.79 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20220510 0 9.83 9.84 9.78 9.84 3092 9.84 up up correct
RCLFW.US Rosecliff Acquisition Corp I 20220510 0 0.1837 0.1881 0.1831 0.1832 13501 0.1832 down up incorrect
RCM.US R1 RCM Inc 20220510 0 20.01 20.29 18.75 19.81 2238977 19.81 down up incorrect
RCMT.US RCM Technologies Inc 20220510 0 18.3 19 18.0773 18.42 170282 18.42 up up correct
RCON.US Recon Technology Ltd 20220510 0 0.824 0.824 0.7311 0.7609 354341 0.7609 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220510 0 1.35 1.61 1.19 1.19 134692 1.19 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20220510 0 0.3 0.3001 0.2112 0.2358 48481 0.2358 down down correct
RDBX.US Redbox Entertainment Inc 20220510 0 5.76 5.99 5.17 5.6 5147563 5.6 down down correct
RDBXW.US Redbox Entertainment Inc 20220510 0 0.3914 0.4498 0.3126 0.3502 450315 0.3502 down down correct
RDCM.US RADCOM Ltd 20220510 0 10.55 10.92 10.46 10.79 16087 10.79 up up correct
RDFN.US Redfin Corporation 20220510 0 10.96 11.215 9.58 10.36 5787090 10.36 down down correct
RDHL.US RedHill Biopharma Ltd 20220510 0 1.15 1.17 1.05 1.07 586771 1.07 down down correct
RDI.US Reading International Inc 20220510 0 3.75 3.7542 3.52 3.53 85169 3.53 down down correct
RDIB.US Reading International Inc 20220510 0 20.49 21.56 19.6 20.09 7438 20.09 down up incorrect
RDNT.US RadNet Inc 20220510 0 18.37 19.07 17.87 17.88 267573 17.88 down down correct
RDUS.US Radius Health Inc 20220510 0 5.96 6.25 5.87 6.03 1208174 6.03 up up correct
RDVT.US Red Violet Inc 20220510 0 24.86 24.86 22.33 22.33 90242 22.33 down down correct
RDWR.US Radware Ltd 20220510 0 25.34 25.34 24.08 24.75 183499 24.75 down down correct
REAL.US The RealReal Inc 20220510 0 4.74 4.925 4.25 4.41 5464844 4.41 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20220510 0 1.81 1.9 1.8 1.84 40076 1.84 up up correct
REDU.US RISE Education Cayman Ltd 20220510 0 1.05 1.15 1.05 1.1 79429 1.1 up down incorrect
REE.US REE Automotive Ltd. 20220510 0 1.65 1.67 1.58 1.58 485959 1.58 down down correct
REEAW.US REE Automotive Equity Warrant 20220510 0 0.2075 0.2191 0.1929 0.203 15154 0.203 down down correct
REED.US Reed's Inc 20220510 0 0.21 0.21 0.1952 0.1994 341655 0.1994 down down correct
REFR.US Research Frontiers Incorporated 20220510 0 1.76 1.76 1.68 1.7127 51629 1.7127 down down correct
REG.US Regency Centers Corporation 20220510 0 67.43 68.41 65.1 66.03 1208154 66.03 down down correct
REGI.US Renewable Energy Group Inc 20220510 0 61 61.12 60.9 60.93 1878962 60.93 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20220510 0 609.27 627.87 608.285 615.09 739001 615.09 up up correct
REKR.US Rekor Systems Inc 20220510 0 2.55 2.58 2.33 2.43 717615 2.43 down down correct
RELI.US Reliance Global Group Inc 20220510 0 2.53 2.68 2.26 2.29 101536 2.29 down down correct
RELIW.US Reliance Global Group Inc 20220510 0 0.3801 0.41 0.3211 0.4097 306 0.4097 up up correct
RELL.US Richardson Electronics Ltd 20220510 0 12.12 12.27 11.81 12.05 70375 12.05 down down correct
RELY.US Remitly Global Inc. Common Stock 20220510 0 7.44 7.719 6.95 7.31 1593977 7.31 down down correct
REPL.US Replimune Group Inc 20220510 0 14.36 15.1 13.85 14.48 406411 14.48 up up correct
RETA.US Reata Pharmaceuticals Inc 20220510 0 22.03 25.135 21.52 24.42 865004 24.42 up up correct
RETO.US ReTo Eco 20220510 0 0.8001 0.843 0.7501 0.78 67573 0.78 down down correct
REVE.US Alpine Acquisition Corporation Common Stock 20220510 0 10.1 10.1 10.1 10.1 25 10.1
REVEU.US Alpine Acquisition Corp Unit 20220510 0 10.11 10.11 10.1 10.1 10000 10.1 down down correct
REVEW.US Alpine Acquisition Corporation Warrant 20220510 0 0.15 0.1647 0.086 0.16 1050 0.16 up up correct
REVH.US Revolution Healthcare Acquisition Corp 20220510 0 9.77 9.775 9.77 9.775 2915 9.775 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20220510 0 9.8 9.83 9.8 9.82 6175 9.82 up up correct
REVHW.US Revolution Healthcare Acquisition Corp 20220510 0 0.341 0.341 0.2509 0.28 4912 0.28 down down correct
REYN.US Reynolds Consumer Products Inc 20220510 0 28.78 30.525 28.57 29.31 765708 29.31 up down incorrect
RFIL.US RF Industries Ltd 20220510 0 6.3099 6.3099 5.94 6.2 4536 6.2 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220510 0 22.7 26.0168 22.35 24.6 20328 24.6 up up correct
RGCO.US RGC Resources Inc 20220510 0 20.55 20.746 20.228 20.4914 6283 20.4914 down down correct
RGEN.US Repligen Corporation 20220510 0 149.4 151.43 142.515 147.69 597476 147.69 down up incorrect
RGLD.US Royal Gold Inc 20220510 0 124.48 125.13 120.46 121.48 698626 121.48 down down correct
RGLS.US Regulus Therapeutics Inc 20220510 0 0.1715 0.18 0.1612 0.1718 670766 0.1718 up up correct
RGNX.US REGENXBIO Inc 20220510 0 21.11 22.38 20.52 21.14 475399 21.14 up up correct
RGP.US Resources Connection Inc 20220510 0 16.83 16.9 16.455 16.57 146290 16.57 down up incorrect
RIBT.US RiceBran Technologies 20220510 0 0.5211 0.5755 0.501 0.5323 4292943 0.5323 up up correct
RICK.US RCI Hospitality Holdings Inc 20220510 0 61.9 61.9 55.56 59.11 219777 59.11 down down correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220510 0 10.15 10.17 10.14 10.14 49396 10.14 down down correct
RICOW.US Agrico Acquisition Corp. Warrant 20220510 0 0.1801 0.1994 0.18 0.1993 5847 0.1993 up up correct
RIDE.US Lordstown Motors Corp 20220510 0 1.76 1.78 1.55 1.67 7305359 1.67 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20220510 0 2.08 2.115 1.93 2.07 2578125 2.07 down down correct
RILY.US B. Riley Financial Inc 20220510 0 48.98 49.305 45.3483 47.39 651873 47.39 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220510 0 24.25 24.5 24.25 24.5 1171 24.5 up up correct
RILYM.US RILYM 20220510 0 25.14 25.2 25.1 25.1 17638 25.1 down down correct
RILYN.US B. Riley Financial Inc 20220510 0 25.16 25.3 24.99 25.1 8683 25.1 down up incorrect
RILYP.US B. Riley Financial Inc 20220510 0 24.98 25.1 24.98 25.0362 3468 25.0362 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220510 0 23.61 23.61 23.3 23.3 15129 23.3 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220510 0 22.14 22.3 22.12 22.22 13585 22.22 up up correct
RIOT.US Riot Blockchain Inc 20220510 0 8.25 8.4999 7.2301 7.53 11983068 7.53 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220510 0 23.87 24.4 21 22.79 33256403 22.79 down down correct
RKDA.US Arcadia Biosciences Inc 20220510 0 0.8834 0.96 0.861 0.9175 495184 0.9175 up up correct
RKLB.US Rocket Lab USA Inc. 20220510 0 5.84 5.96 5.38 5.51 4015100 5.51 down down correct
RLAY.US Relay Therapeutics Inc 20220510 0 18.76 19.49 16.425 17.03 1081862 17.03 down down correct
RLMD.US Relmada Therapeutics Inc 20220510 0 20.41 20.9799 19.085 19.79 279300 19.79 down down correct
RLYB.US Rallybio Corporation Common Stock 20220510 0 10.15 11.16 10.15 10.69 57309 10.69 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20220510 0 15.6637 15.6637 15.31 15.31 23694 15.31 down up incorrect
RMBL.US RumbleON Inc 20220510 0 17.31 19.04 16.7277 17 420942 17 down up incorrect
RMBS.US Rambus Inc 20220510 0 24.92 25.16 24.1795 24.61 836351 24.61 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220510 0 6.25 6.46 5.99 6.45 8263 6.45 up up correct
RMGC.US RMG Acquisition Corp. III 20220510 0 9.82 9.82 9.8 9.8 3533 9.8 down down correct
RMGCU.US RMG Acquisition Corp. III 20220510 0 9.86 9.8702 9.86 9.8641 10796 9.8641 up up correct
RMGCW.US RMG Acquisition Corp. III 20220510 0 0.28 0.43 0.27 0.3177 6017 0.3177 up up correct
RMNI.US Rimini Street Inc 20220510 0 5.82 5.88 5.65 5.71 397515 5.71 down down correct
RMR.US The RMR Group Inc 20220510 0 27.61 28.105 26.95 27.44 76774 27.44 down down correct
RMTI.US Rockwell Medical Inc 20220510 0 0.3074 0.315 0.27 0.29 409854 0.29 down down correct
RNA.US Avidity Biosciences Inc 20220510 0 13.05 13.24 12.04 12.2 417346 12.2 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220510 0 2.85 2.85 2.37 2.5 52104 2.5 down down correct
RNDB.US Randolph Bancorp Inc 20220510 0 26.39 26.39 26.11 26.26 10203 26.26 down up incorrect
RNERU.US Mount Rainier Acquisition Corp. Unit 20220510 0 10.13 10.13 10.13 10.13 30 10.13
RNLX.US Renalytix Plc 20220510 0 4.42 4.59 4.029 4.24 116831 4.24 down down correct
RNST.US Renasant Corporation 20220510 0 30.53 31.5525 29.14 29.75 184285 29.75 down down correct
RNW.US Renew Energy Global PLC 20220510 0 6.98 7.21 6.88 6.9 770236 6.9 down down correct
RNWK.US RealNetworks Inc 20220510 0 0.5795 0.59 0.515 0.5379 534300 0.5379 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20220510 0 1.39 1.41 1.3 1.37 18868 1.37 down up incorrect
RNXT.US RenovoRx Inc. Common Stock 20220510 0 1.6243 1.63 1.55 1.55 23875 1.55 down down correct
ROAD.US Construction Partners Inc 20220510 0 20.7 20.99 19.55 19.87 619381 19.87 down down correct
ROCC.US Ranger Oil Corporation 20220510 0 32.6 35.823 31.95 33.58 653306 33.58 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220510 0 9.87 9.99 9.83 9.935 106172 9.935 up up correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20220510 0 9.96 10.485 9.95 10.0383 8404 10.0383 up up correct
ROCGW.US Roth CH Acquisition IV Co. Warrant 20220510 0 0.13 0.13 0.13 0.13 1835 0.13
ROCK.US Gibraltar Industries Inc 20220510 0 42.23 42.54 37.86 38.47 256245 38.47 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20220510 0 17.47 17.76 17.04 17.13 1568663 17.13 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220510 0 3.19 3.36 3.02 3.05 463221 3.05 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20220510 0 0.5605 0.5998 0.3765 0.5997 490 0.5997 up up correct
ROKU.US Roku Inc 20220510 0 90.545 92.51 78.09 83.87 9068019 83.87 down down correct
ROLL.US RBC Bearings Incorporated 20220510 0 164.37 165.38 157.56 161.66 111010 161.66 down down correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220510 0 86.1895 87.64 85.8299 86.4 1907 86.4 up up correct
ROOT.US Root Inc 20220510 0 1.52 1.55 1.29 1.35 3999423 1.35 down down correct
ROST.US Ross Stores Inc 20220510 0 94.68 95.12 87.82 89.62 5481784 89.62 down down correct
ROVR.US Rover Group Inc 20220510 0 5.3 5.34 4.7 4.93 1950718 4.93 down up incorrect
RPAY.US Repay Holdings Corporation 20220510 0 12.82 13.15 11.82 12.08 810787 12.08 down down correct
RPD.US Rapid7 Inc 20220510 0 67.94 69.8285 64.31 66.7 1005955 66.7 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20220510 0 2.23 2.455 2.2 2.4 150886 2.4 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220510 0 4.8 4.8 3.85 4.46 388370 4.46 down down correct
RPRX.US Royalty Pharma plc 20220510 0 37.85 38.42 37.07 37.69 2473749 37.69 down down correct
RPTX.US Repare Therapeutics Inc 20220510 0 10.08 11.01 9.56 9.78 335079 9.78 down down correct
RRBI.US Red River Bancshares Inc 20220510 0 53 53.49 52.7 52.84 3348 52.84 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20220510 0 9.76 9.865 9.27 9.66 417349 9.66 down up incorrect
RRR.US Red Rock Resorts Inc 20220510 0 37.76 38.11 35.83 37.62 1141671 37.62 down down correct
RSLS.US ReShape Lifesciences Inc 20220510 0 0.72 0.73 0.6859 0.6945 68421 0.6945 down down correct
RSSS.US Research Solutions Inc 20220510 0 1.92 1.92 1.8 1.87 139586 1.87 down down correct
RSVR.US Reservoir Media Inc 20220510 0 8.02 8.14 6.7663 6.81 217597 6.81 down down correct
RSVRW.US Reservoir Media Management Inc 20220510 0 1.5 1.55 1.17 1.29 50110 1.29 down down correct
RTLR.US Rattler Midstream LP 20220510 0 13.25 13.3809 12.68 13.01 190770 13.01 down down correct
RUBY.US Rubius Therapeutics Inc 20220510 0 1.7 1.7 1.36 1.47 1164435 1.47 down up incorrect
RUN.US Sunrun Inc 20220510 0 21.87 22.18 19.05 20.46 8974957 20.46 down down correct
RUSHA.US Rush Enterprises Inc 20220510 0 52.22 52.22 49.86 50.4 190486 50.4 down down correct
RUSHB.US Rush Enterprises Inc 20220510 0 50.33 50.33 47.3 48.62 28138 48.62 down down correct
RUTH.US Ruth's Hospitality Group Inc 20220510 0 18.69 19.17 18.38 18.94 339566 18.94 up up correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220510 0 9.89 9.89 9.86 9.89 72481 9.89
RVACU.US Riverview Acquisition Corp. Unit 20220510 0 10.3154 10.39 10.3 10.38 13361 10.38 up up correct
RVACW.US Riverview Acquisition Corp. Warrant 20220510 0 1 1 0.95 0.97 70119 0.97 down down correct
RVMD.US Revolution Medicines Inc 20220510 0 16.42 16.8 15.34 15.92 1155108 15.92 down down correct
RVNC.US Revance Therapeutics Inc 20220510 0 15.2 15.76 14.45 14.86 1012624 14.86 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220510 0 1.67 1.7553 1.51 1.51 131146 1.51 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220510 0 0.18 0.1909 0.18 0.19 4004 0.19 up up correct
RVSB.US Riverview Bancorp Inc 20220510 0 6.93 6.93 6.63 6.63 15748 6.63 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20220510 0 12.94 13.13 12.62 12.97 81926 12.97 up up correct
RWLK.US ReWalk Robotics Ltd 20220510 0 0.97 1 0.97 0.9703 532855 0.9703 up up correct
RXDX.US Prometheus Biosciences Inc 20220510 0 24.63 25.61 23.725 24.57 516421 24.57 down down correct
RXRA.US RXR Acquisition Corp 20220510 0 9.78 9.79 9.75 9.79 219330 9.79 up down incorrect
RXRAU.US RXR Acquisition Corp 20220510 0 9.81 9.81 9.81 9.81 480 9.81
RXRAW.US RXR Acquisition Corp 20220510 0 0.25 0.25 0.25 0.25 2977 0.25
RXRX.US Recursion Pharmaceuticals Inc 20220510 0 5.78 5.88 5.47 5.69 1187093 5.69 down down correct
RXST.US RxSight Inc. Common Stock 20220510 0 10.8 11.74 10.8 11.5 50045 11.5 up up correct
RXT.US Rackspace Technology Inc 20220510 0 9.37 9.52 8.56 8.63 1408540 8.63 down down correct
RYAAY.US Ryanair Holdings plc 20220510 0 84.81 84.82 82.26 82.91 578050 82.91 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20220510 0 3.75 4.01 3.35 3.45 712646 3.45 down down correct
RZB.US Reinsurance Group of America Incorporated 20220510 0 25.41 25.4689 25.2 25.28 31454 25.28 down down correct
RZLT.US Rezolute Inc 20220510 0 3.79 3.87 3.44 3.48 85278 3.48 down down correct
SABR.US Sabre Corporation 20220510 0 8.108 8.35 7.55 7.61 19088616 7.61 down down correct
SABRP.US Sabre Corporation 20220510 0 108.34 108.34 101.94 105.33 16319 105.33 down down correct
SABS.US SAB Biotherapeutics Inc 20220510 0 2 2.16 1.98 2 37745 2
SABSW.US SAB Biotherapeutics Inc 20220510 0 0.2279 0.2426 0.21 0.21 39979 0.21 down down correct
SAFM.US Sanderson Farms Inc 20220510 0 184.52 187.81 183.33 187.13 185382 187.13 up up correct
SAFT.US Safety Insurance Group Inc 20220510 0 87.45 88.02 84.34 84.4 60541 84.4 down down correct
SAGE.US Sage Therapeutics Inc 20220510 0 29.08 30.574 27.825 30.1 1213941 30.1 up up correct
SAIA.US Saia Inc 20220510 0 216.13 220.98 204.12 214.49 575399 214.49 down down correct
SAL.US Salisbury Bancorp Inc 20220510 0 50 50 49.68 50 441 50
SALM.US Salem Media Group Inc 20220510 0 2.73 2.89 2.5473 2.7 266237 2.7 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20220510 0 20.27 20.7 19.33 19.44 68310 19.44 down down correct
SANA.US Sana Biotechnology Inc 20220510 0 6.11 6.505 5.75 6.24 1929862 6.24 up down incorrect
SANM.US Sanmina Corporation 20220510 0 40.71 41.08 39.695 39.9 841019 39.9 down down correct
SANW.US S&W Seed Company 20220510 0 1.47 1.5 1.33 1.34 190001 1.34 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20220510 0 39.18 39.28 37.64 38.33 116310 38.33 down down correct
SATS.US EchoStar Corporation 20220510 0 21.96 22.43 20.79 21 335775 21 down down correct
SAVA.US Cassava Sciences Inc 20220510 0 19.29 20.0007 18.3 19.78 1079650 19.78 up down incorrect
SBAC.US SBA Communications Corporation 20220510 0 327.14 327.14 310.88 315.34 707448 315.34 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20220510 0 33.75 33.92 32.34 32.93 290024 32.93 down down correct
SBET.US Sharplink Gaming Ltd 20220510 0 0.8906 0.9199 0.7602 0.8369 121062 0.8369 down down correct
SBFG.US SB Financial Group Inc 20220510 0 17.9201 18.34 17.9201 18 6790 18 up up correct
SBGI.US Sinclair Broadcast Group Inc 20220510 0 22.99 23.305 21.81 22.67 1006539 22.67 down down correct
SBLK.US Star Bulk Carriers Corp 20220510 0 28.51 29.88 28.51 29.43 1755579 29.43 up up correct
SBNY.US Signature Bank 20220510 0 224.44 227.79 210 218.01 1170440 218.01 down down correct
SBNYP.US Signature Bank 20220510 0 18.98 18.98 18.09 18.2 94115 18.2 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20220510 0 13.07 13.18 12.475 12.61 2560592 12.61 down down correct
SBSI.US Southside Bancshares Inc 20220510 0 39.74 40.275 38.57 38.84 107596 38.84 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220510 0 6.705 6.76 6.18 6.21 61715 6.21 down down correct
SBTX.US Silverback Therapeutics Inc 20220510 0 3 3.14 2.93 2.98 367702 2.98 down down correct
SBUX.US Starbucks Corporation 20220510 0 74.85 75.05 71.61 71.86 14079126 71.86 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20220510 0 9.79 9.86 9.77 9.77 1946 9.77 down up incorrect
SCAQU.US Stratim Cloud Acquisition Corp 20220510 0 9.835 9.835 9.81 9.81 300 9.81 down up incorrect
SCAQW.US Stratim Cloud Acquisition Corp 20220510 0 0.1907 0.2099 0.1766 0.2035 2350 0.2035 up up correct
SCHL.US Scholastic Corporation 20220510 0 35.72 36.5 35.345 35.78 91563 35.78 up up correct
SCHN.US Schnitzer Steel Industries Inc 20220510 0 38.64 38.9999 36.57 37.27 303673 37.27 down down correct
SCKT.US Socket Mobile Inc 20220510 0 2.97 3.06 2.95 2.95 42040 2.95 down up incorrect
SCLE.US Broadscale Acquisition Corp 20220510 0 9.95 9.95 9.84 9.85 4344 9.85 down down correct
SCLEU.US Broadscale Acquisition Corp 20220510 0 9.945 9.95 9.88 9.92 6550 9.92 down down correct
SCLEW.US Broadscale Acquisition Corp 20220510 0 0.56 0.6048 0.56 0.6048 2892 0.6048 up up correct
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220510 0 10.03 10.03 10.03 10.03 80 10.03
SCOA.US Scion Tech Growth I 20220510 0 9.84 9.86 9.83 9.83 276552 9.83 down down correct
SCOAU.US Scion Tech Growth I 20220510 0 9.88 9.8907 9.88 9.89 107346 9.89 up up correct
SCOAW.US Scion Tech Growth I 20220510 0 0.198 0.198 0.1475 0.18 1239 0.18 down down correct
SCOB.US ScION Tech Growth II 20220510 0 9.8 9.81 9.79 9.81 88535 9.81 up down incorrect
SCOBU.US ScION Tech Growth II 20220510 0 9.8634 9.87 9.86 9.865 52569 9.865 up down incorrect
SCOBW.US ScION Tech Growth II 20220510 0 0.25 0.2513 0.23 0.2388 25636 0.2388 down down correct
SCOR.US comScore Inc 20220510 0 1.81 1.82 1.7 1.76 492456 1.76 down down correct
SCPH.US scPharmaceuticals Inc 20220510 0 4.71 4.73 4.44 4.45 10361 4.45 down down correct
SCPL.US SciPlay Corporation 20220510 0 11.57 11.8 11.18 11.71 698909 11.71 up up correct
SCPS.US Scopus BioPharma Inc 20220510 0 0.5 0.5 0.4404 0.4535 26600 0.4535 down up incorrect
SCSC.US ScanSource Inc 20220510 0 34.63 34.75 32.08 32.75 137621 32.75 down up incorrect
SCVL.US Shoe Carnival Inc 20220510 0 31.13 31.48 29.36 30.52 330308 30.52 down down correct
SCWX.US SecureWorks Corp 20220510 0 10.6 11.2997 10.2089 10.49 63427 10.49 down down correct
SCYX.US SCYNEXIS Inc 20220510 0 1.96 2.02 1.89 1.98 242624 1.98 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20220510 0 9.81 9.81 9.81 9.81 50 9.81
SDACW.US Sustainable Development Acquisition I Corp 20220510 0 0.2498 0.2522 0.155 0.1995 1902 0.1995 down up incorrect
SDC.US SmileDirectClub Inc 20220510 0 1.52 1.56 1.24 1.35 7436588 1.35 down down correct
SDGR.US Schrödinger Inc 20220510 0 24.16 24.89 22.09 23.29 795661 23.29 down down correct
SDH.US Global Internet of People Inc 20220510 0 1.5838 1.92 1.5 1.55 24305 1.55 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220510 0 2.68 2.745 2.24 2.28 788742 2.28 down up incorrect
SEAC.US SeaChange International Inc 20220510 0 0.9141 0.9197 0.8216 0.8518 1076902 0.8518 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220510 0 8.92 8.92 7.39 7.6 1336720 7.6 down down correct
SEATW.US Vivid Seats Inc. Warrant 20220510 0 1.8 1.8 1.45 1.46 84919 1.46 down up incorrect
SECO.US Secoo Holding Limited 20220510 0 0.2815 0.3086 0.271 0.2771 107148 0.2771 down down correct
SEDG.US SolarEdge Technologies Inc 20220510 0 238.03 242.9399 224.03 233.8 1066607 233.8 down down correct
SEED.US Origin Agritech Limited 20220510 0 7.6 7.74 6.685 6.935 175575 6.935 down down correct
SEEL.US Seelos Therapeutics Inc 20220510 0 0.5304 0.5682 0.5146 0.5475 1077683 0.5475 up up correct
SEER.US Seer Inc 20220510 0 8.38 8.7 7.37 7.71 540564 7.71 down up incorrect
SEIC.US SEI Investments Company 20220510 0 55.54 56 53.93 54.67 766173 54.67 down down correct
SELB.US Selecta Biosciences Inc 20220510 0 0.7994 0.8789 0.78 0.796 1650283 0.796 down down correct
SELF.US Global Self Storage Inc 20220510 0 5.5 5.68 5.5 5.68 41633 5.68 up up correct
SENEA.US Seneca Foods Corporation 20220510 0 52.17 53.125 51.505 52.14 27468 52.14 down down correct
SENEB.US Seneca Foods Corporation 20220510 0 52 52 51.8 52 211 52
SERA.US Sera Prognostics Inc. Class A Common Stock 20220510 0 1.97 2.055 1.82 2.04 142486 2.04 up down incorrect
SESN.US Sesen Bio Inc 20220510 0 0.4662 0.5077 0.4662 0.4818 5137808 0.4818 up up correct
SFBC.US Sound Financial Bancorp Inc 20220510 0 37.9 37.9 37.31 37.5 5146 37.5 down down correct
SFBS.US ServisFirst Bancshares Inc 20220510 0 79.15 80.26 77.99 79.75 205704 79.75 up up correct
SFET.US Safe 20220510 0 0.56 0.5686 0.503 0.534 297651 0.534 down down correct
SFIX.US Stitch Fix Inc 20220510 0 8.9 9.2 8.04 8.3 3517176 8.3 down down correct
SFM.US Sprouts Farmers Market Inc 20220510 0 25.09 25.69 25.09 25.66 2995593 25.66 up up correct
SFNC.US Simmons First National Corporation 20220510 0 24.89 25.1 23.88 24.18 1007880 24.18 down down correct
SFST.US Southern First Bancshares Inc 20220510 0 45.03 45.9 43.8 43.97 15703 43.97 down down correct
SFT.US Shift Technologies Inc 20220510 0 1.11 1.27 1.11 1.24 3235258 1.24 up down incorrect
SGA.US Saga Communications Inc 20220510 0 22.71 22.87 22.4 22.8 3463 22.8 up down incorrect
SGBX.US SG Blocks Inc 20220510 0 1.6859 1.755 1.6 1.6654 76264 1.6654 down down correct
SGC.US Superior Group of Companies Inc 20220510 0 15.17 15.34 14.62 15.01 53364 15.01 down down correct
SGEN.US Seagen Inc 20220510 0 114.34 124.08 114.26 120.48 2118485 120.48 up up correct
SGH.US SMART Global Holdings Inc 20220510 0 22.37 22.665 21.82 22.23 520976 22.23 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20220510 0 6.82 6.97 6.35 6.74 574787 6.74 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20220510 0 10.5853 10.593 9.98 10.023 1960 10.023 down down correct
SGLB.US Sigma Labs Inc 20220510 0 1.07 1.0881 0.96 1.06 68903 1.06 down up incorrect
SGMA.US SigmaTron International Inc 20220510 0 6.34 6.37 6.05 6.17 61210 6.17 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20220510 0 14.88 14.96 13.11 14.04 374546 14.04 down down correct
SGMO.US Sangamo Therapeutics Inc 20220510 0 3.88 4.11 3.61 3.87 2358915 3.87 down down correct
SGRP.US SPAR Group Inc 20220510 0 1.0407 1.07 1.04 1.0468 11250 1.0468 up up correct
SGRY.US Surgery Partners Inc 20220510 0 48.32 49.23 46.34 47.87 561562 47.87 down down correct
SGTX.US Sigilon Therapeutics Inc 20220510 0 0.9607 1.06 0.96 0.9737 53440 0.9737 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220510 0 9.81 9.81 9.81 9.81 301 9.81
SHACW.US SCP & CO Healthcare Acquisition Company 20220510 0 0.132 0.17 0.132 0.1686 31174 0.1686 up up correct
SHBI.US Shore Bancshares Inc 20220510 0 20.04 20.04 19.215 19.35 110739 19.35 down down correct
SHC.US Sotera Health Company 20220510 0 19.92 20.05 19.04 19.62 460604 19.62 down down correct
SHCAU.US Spindletop Health Acquisition Corp. Unit 20220510 0 9.99 10 9.98 10 12441 10 up up correct
SHCR.US Sharecare Inc 20220510 0 2.46 2.58 2.05 2.07 2218309 2.07 down down correct
SHCRW.US Sharecare Inc 20220510 0 0.31 0.31 0.2001 0.2001 114639 0.2001 down down correct
SHEN.US Shenandoah Telecommunications Company 20220510 0 21.26 21.44 19.7819 20.21 228578 20.21 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20220510 0 1.04 1.08 1.03 1.06 2719674 1.06 up down incorrect
SHIPZ.US Seanergy Maritime Holdings Corp 20220510 0 0.021 0.021 0.01 0.013 174723 0.013 down up incorrect
SHLS.US Shoals Technologies Group Inc 20220510 0 12.93 12.98 11.145 11.8 3173802 11.8 down down correct
SHO.US PI 20220510 0 19.73 19.74 18.6 18.6 10210 18.6 down down correct
SHOO.US Steven Madden Ltd 20220510 0 39.59 39.67 37.61 38.17 789972 38.17 down down correct
SHPW.US WT 20220510 0 0.1882 0.1882 0.1659 0.1659 6174 0.1659 down down correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220510 0 9.82 9.82 9.82 9.82 100 9.82
SHQAW.US Shelter Acquisition Corporation I Warrants 20220510 0 0.2599 0.2599 0.2599 0.2599 500 0.2599
SHYF.US The Shyft Group Inc 20220510 0 23.88 23.88 22.647 22.91 300528 22.91 down down correct
SI.US PA 20220510 0 18.55 19.15 17.5 17.5 19433 17.5 down down correct
SIBN.US SI 20220510 0 14.51 15.09 12.885 13.17 1056333 13.17 down down correct
SIEB.US Siebert Financial Corp 20220510 0 1.87 1.89 1.7 1.7 22840 1.7 down down correct
SIEN.US Sientra Inc 20220510 0 1.29 1.44 1.27 1.41 847759 1.41 up up correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220510 0 9.88 10 9.87 9.87 317471 9.87 down down correct
SIERU.US Sierra Lake Acquisition Corp Unit 20220510 0 9.94 9.94 9.93 9.93 7400 9.93 down up incorrect
SIFY.US Sify Technologies Limited 20220510 0 2.12 2.1967 2.0205 2.11 124623 2.11 down down correct
SIGA.US SIGA Technologies Inc 20220510 0 7.65 7.77 7.36 7.52 170878 7.52 down down correct
SIGI.US Selective Insurance Group Inc 20220510 0 80.21 80.73 76.77 77.15 292622 77.15 down down correct
SIGIP.US Selective Insurance Group Inc 20220510 0 18.61 18.79 18.52 18.7 7864 18.7 up down incorrect
SILC.US Silicom Ltd 20220510 0 34 35.3315 33.03 33.5 16081 33.5 down down correct
SILK.US Silk Road Medical Inc 20220510 0 29.98 30.61 27.69 30.35 668953 30.35 up up correct
SIMO.US Silicon Motion Technology Corporation 20220510 0 91.76 93.97 90.3426 93.47 1045104 93.47 up up correct
SINT.US Sintx Technologies Inc 20220510 0 0.43 0.462 0.4109 0.4195 53196 0.4195 down down correct
SIOX.US Sio Gene Therapies Inc 20220510 0 0.3017 0.3017 0.258 0.271 655250 0.271 down down correct
SIRI.US Sirius XM Holdings Inc 20220510 0 6.16 6.21 6.04 6.07 30307324 6.07 down down correct
SISI.US Shineco Inc 20220510 0 1.92 1.92 1.85 1.85 12021 1.85 down down correct
SITM.US SiTime Corporation 20220510 0 170.32 176.29 163.825 173.47 317664 173.47 up up correct
SIVB.US SVB Financial Group 20220510 0 474.67 480.435 448.74 459.98 755791 459.98 down down correct
SIVBP.US SVB Financial Group 20220510 0 20.25 20.25 19.67 19.76 57093 19.76 down down correct
SJ.US Scienjoy Holding Corporation 20220510 0 2.57 2.7 2.5 2.59 262266 2.59 up up correct
SKIN.US The Beauty Health Company 20220510 0 11.26 12.54 10.73 12.5 5283786 12.5 up down incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220510 0 9.74 9.86 9.73 9.73 38 9.73 down down correct
SKYAU.US Skydeck Acquisition Corp 20220510 0 9.85 9.85 9.85 9.85 21 9.85
SKYAW.US Skydeck Acquisition Corp. Warrants 20220510 0 0.2999 0.2999 0.2999 0.2999 7 0.2999
SKYT.US SkyWater Technology Inc 20220510 0 5.94 6.115 5.5 5.51 175297 5.51 down down correct
SKYW.US SkyWest Inc 20220510 0 26 26.51 25.11 26.25 442460 26.25 up up correct
SLAB.US Silicon Laboratories Inc 20220510 0 138.36 141.07 135.52 139.28 459228 139.28 up down incorrect
SLAC.US WT 20220510 0 0.3712 0.3712 0.3007 0.3414 11800 0.3414 down down correct
SLAMU.US Slam Corp 20220510 0 9.86 9.86 9.847 9.847 44391 9.847 down down correct
SLAMW.US Slam Corp 20220510 0 0.3498 0.3498 0.2654 0.2739 66444 0.2739 down down correct
SLCR.US Silver Crest Acquisition Corporation 20220510 0 9.8301 9.8336 9.82 9.82 55938 9.82 down up incorrect
SLCRU.US Silver Crest Acquisition Corporation 20220510 0 9.94 9.94 9.94 9.94 700 9.94
SLCRW.US Silver Crest Acquisition Corporation 20220510 0 0.2849 0.2849 0.22 0.2499 19605 0.2499 down down correct
SLDB.US Solid Biosciences Inc 20220510 0 0.525 0.61 0.48 0.4925 1463750 0.4925 down up incorrect
SLGC.US Somalogic Inc 20220510 0 5.38 5.53 4.89 4.91 3369417 4.91 down down correct
SLGCW.US SomaLogic Inc 20220510 0 0.8668 0.9041 0.7309 0.7819 4288 0.7819 down down correct
SLGG.US Super League Gaming Inc 20220510 0 1.35 1.4 1.22 1.28 184732 1.28 down down correct
SLGL.US Sol 20220510 0 5.95 6 5.95 5.99 5720 5.99 up down incorrect
SLGN.US Silgan Holdings Inc 20220510 0 44.85 45.07 43.56 43.85 385122 43.85 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220510 0 0.763 0.7822 0.6701 0.7252 104293 0.7252 down down correct
SLM.US SLM Corporation 20220510 0 16.61 16.87 15.87 15.97 3397546 15.97 down down correct
SLMBP.US SLM Corporation 20220510 0 57.4 57.51 57.35 57.35 897 57.35 down down correct
SLN.US Silence Therapeutics plc 20220510 0 11.2 11.55 9 10.75 57534 10.75 down down correct
SLNG.US Stabilis Solutions Inc 20220510 0 4.39 4.415 4.03 4.0929 16781 4.0929 down down correct
SLNH.US Soluna Holdings Inc 20220510 0 7 7.1399 6.09 6.97 180993 6.97 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220510 0 16.9 16.9 16.58 16.72 13887 16.72 down up incorrect
SLNO.US Soleno Therapeutics Inc 20220510 0 0.1559 0.1681 0.1502 0.1519 437427 0.1519 down down correct
SLP.US Simulations Plus Inc 20220510 0 41.48 42.25 40.37 41.38 71409 41.38 down up incorrect
SLRC.US SLR Investment Corp 20220510 0 15.85 16.05 15.635 15.83 330866 15.83 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20220510 0 0.1971 0.2125 0.19 0.1926 332954 0.1926 down down correct
SLS.US SELLAS Life Sciences Group Inc 20220510 0 2.35 2.4121 2.23 2.33 194289 2.33 down down correct
SLVRU.US SilverSPAC Inc Unit 20220510 0 9.83 9.83 9.7908 9.7908 299 9.7908 down down correct
SLVRW.US SilverSPAC Inc. Warrant 20220510 0 0.33 0.35 0.33 0.35 204 0.35 up up correct
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20220510 0 0.25 0.27 0.25 0.27 52910 0.27 up up correct
SMBC.US Southern Missouri Bancorp Inc 20220510 0 43.7 44.27 43.05 43.57 54286 43.57 down down correct
SMBK.US SmartFinancial Inc 20220510 0 25.12 25.61 24.805 25 15433 25 down down correct
SMCI.US Super Micro Computer Inc 20220510 0 49.67 51.5 48.83 51.08 405380 51.08 up up correct
SMED.US Sharps Compliance Corp 20220510 0 4.2 4.45 4.2 4.29 131169 4.29 up down incorrect
SMFR.US Sema4 Holdings Corp 20220510 0 1.9 1.99 1.61 1.78 4431864 1.78 down down correct
SMFRW.US Sema4 Holdings Corp 20220510 0 0.3 0.371 0.25 0.29 38864 0.29 down down correct
SMID.US Smith 20220510 0 17.91 17.91 17.14 17.7 15195 17.7 down down correct
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20220510 0 0.19 0.19 0.1787 0.1787 250 0.1787 down down correct
SMIT.US Schmitt Industries Inc 20220510 0 5 5.1 4.65 4.72 39667 4.72 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20220510 0 28.88 30.1 27.07 28.98 163994 28.98 up up correct
SMMF.US Summit Financial Group Inc 20220510 0 26.85 27.06 26.37 26.59 11323 26.59 down down correct
SMMT.US Summit Therapeutics Inc 20220510 0 1.07 1.17 1.07 1.12 134541 1.12 up up correct
SMPL.US The Simply Good Foods Company 20220510 0 37.5 38.24 36.08 36.61 1043120 36.61 down down correct
SMSI.US Smith Micro Software Inc 20220510 0 2.63 2.72 2.6 2.64 566756 2.64 up up correct
SMTC.US Semtech Corporation 20220510 0 59.59 59.79 57.48 59.31 348833 59.31 down down correct
SMTI.US Sanara MedTech Inc 20220510 0 21.1 21.1 17.41 18.31 79792 18.31 down up incorrect
SNAX.US Stryve Foods Inc 20220510 0 0.8779 0.91 0.83 0.88 286715 0.88 up down incorrect
SNAXW.US Stryve Foods Inc 20220510 0 0.0876 0.1005 0.0875 0.0999 124452 0.0999 up up correct
SNBR.US Sleep Number Corporation 20220510 0 42.24 42.44 39.53 40.4 841416 40.4 down up incorrect
SNCE.US Science 37 Holdings Inc 20220510 0 3.68 3.82 2.8301 3.09 480165 3.09 down down correct
SNCR.US Synchronoss Technologies Inc 20220510 0 1.22 1.22 1.0601 1.13 527930 1.13 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220510 0 19.68 20.15 19.28 20.15 1480 20.15 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20220510 0 24.67 24.93 23.75 24.15 341646 24.15 down down correct
SND.US Smart Sand Inc 20220510 0 3.46 3.62 3.38 3.43 174468 3.43 down down correct
SNDL.US Sundial Growers Inc 20220510 0 0.4265 0.4265 0.375 0.4 106134711 0.4 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20220510 0 15.94 16.38 14.44 15.14 1553888 15.14 down down correct
SNES.US SenesTech Inc 20220510 0 0.51 0.5324 0.505 0.52 39195 0.52 up down incorrect
SNEX.US StoneX Group Inc 20220510 0 73.35 74.35 69.07 70.71 67485 70.71 down down correct
SNFCA.US Security National Financial Corporation 20220510 0 8.5 8.61 8.32 8.5 17950 8.5
SNGX.US Soligenix Inc 20220510 0 0.4654 0.4813 0.4654 0.4728 40560 0.4728 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20220510 0 2.97 3.05 2.85 2.88 154794 2.88 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20220510 0 11.7 11.7 10.64 10.85 91746 10.85 down down correct
SNPS.US Synopsys Inc 20220510 0 270.93 275 260.7 270.51 1068025 270.51 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20220510 0 4.52 4.94 4.08 4.36 89761 4.36 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20220510 0 9.84 9.8422 9.84 9.84 14210 9.84
SNRHU.US Senior Connect Acquisition Corp. I 20220510 0 9.9 9.9 9.9 9.9 110 9.9
SNRHW.US Senior Connect Acquisition Corp. I 20220510 0 0.1303 0.1496 0.11 0.1298 2175 0.1298 down down correct
SNSE.US Sensei Biotherapeutics Inc 20220510 0 1.51 1.76 1.51 1.68 259123 1.68 up up correct
SNT.US Senstar Technologies Ltd. 20220510 0 2.1695 2.215 2.13 2.2 15430 2.2 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220510 0 0.59 0.5968 0.5401 0.58 46684 0.58 down down correct
SNY.US Sanofi 20220510 0 51.55 52.32 51.54 52.17 4041576 52.17 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20220510 0 5.75 5.8 4.82 5.25 124508136 5.25 down up incorrect
SOHO.US Sotherly Hotels Inc 20220510 0 1.87 1.87 1.6001 1.67 230785 1.67 down down correct
SOHOB.US Sotherly Hotels Inc 20220510 0 19.0001 19.15 19 19 2579 19 down up incorrect
SOHON.US Sotherly Hotels Inc 20220510 0 19.54 19.54 19.5 19.5 1744 19.5 down up incorrect
SOHOO.US Sotherly Hotels Inc 20220510 0 19 19 19 19 155 19
SOHU.US Sohu.com Limited 20220510 0 13.44 14.33 13.44 13.71 181435 13.71 up up correct
SOLO.US Electrameccanica Vehicles Corp 20220510 0 1.58 1.62 1.48 1.53 1733514 1.53 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220510 0 0.24 0.24 0.24 0.24 257 0.24
SONM.US Sonim Technologies Inc 20220510 0 0.73 0.746 0.67 0.687 846948 0.687 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220510 0 0.2863 0.294 0.2605 0.2698 570533 0.2698 down down correct
SONO.US Sonos Inc 20220510 0 20.72 21.05 19.72 20.8 3716331 20.8 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20220510 0 2.16 2.22 1.825 1.9 3083191 1.9 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220510 0 5.45 5.45 4.5001 4.91 83550 4.91 down down correct
SOTK.US Sono 20220510 0 5.51 5.6053 5.29 5.5 7007 5.5 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20220510 0 14.3 14.3 13.4241 13.61 184848 13.61 down up incorrect
SP.US SP Plus Corporation 20220510 0 28.74 29.026 28.17 28.48 155866 28.48 down down correct
SPCB.US SuperCom Ltd 20220510 0 0.36 0.3725 0.34 0.3696 690667 0.3696 up up correct
SPFI.US South Plains Financial Inc 20220510 0 24.18 24.45 23.84 24.06 7810 24.06 down down correct
SPI.US SPI Energy Co. Ltd 20220510 0 1.92 1.93 1.7101 1.78 244067 1.78 down up incorrect
SPKB.US Silver Spike Acquisition Corp II 20220510 0 9.8 9.81 9.8 9.81 2125 9.81 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20220510 0 9.82 9.84 9.8 9.82 101483 9.82
SPKBW.US Silver Spike Acquisition Corp II 20220510 0 0.1999 0.1999 0.1999 0.1999 133 0.1999
SPLK.US Splunk Inc 20220510 0 93.01 97.105 89.215 94.89 3822851 94.89 up up correct
SPNE.US SeaSpine Holdings Corporation 20220510 0 8.66 8.82 8.345 8.4 94610 8.4 down down correct
SPNS.US Sapiens International Corporation N.V 20220510 0 24.76 24.865 23.08 23.91 98821 23.91 down down correct
SPOK.US Spok Holdings Inc 20220510 0 7.32 7.32 7.06 7.13 49290 7.13 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20220510 0 0.82 0.872 0.8016 0.825 1780644 0.825 up up correct
SPRB.US Spruce Biosciences Inc 20220510 0 1.44 1.51 1.3643 1.43 149013 1.43 down down correct
SPRO.US Spero Therapeutics Inc 20220510 0 2.015 2.04 1.755 1.76 491105 1.76 down down correct
SPSC.US SPS Commerce Inc 20220510 0 116.09 116.09 105.1 106.02 256033 106.02 down down correct
SPT.US Sprout Social Inc 20220510 0 47.64 49.69 43.5 47.47 1015678 47.47 down down correct
SPTK.US SportsTek Acquisition Corp 20220510 0 9.78 9.785 9.78 9.785 41667 9.785 up down incorrect
SPTKU.US SportsTek Acquisition Corp 20220510 0 9.9 9.9 9.9 9.9 2400 9.9
SPTKW.US SportsTek Acquisition Corp 20220510 0 0.1872 0.1887 0.18 0.1817 4800 0.1817 down down correct
SPTN.US SpartanNash Company 20220510 0 32.24 33.43 32.24 32.96 270690 32.96 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20220510 0 9.5 9.63 8.92 9.1 424484 9.1 down down correct
SPWR.US SunPower Corporation 20220510 0 15.82 16.215 15 15.89 4299675 15.89 up up correct
SQFT.US Presidio Property Trust Inc 20220510 0 3.23 3.3223 3.14 3.15 56164 3.15 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220510 0 23.5 23.92 22.8 23.1 3976 23.1 down down correct
SQL.US SeqLL Inc. Common stock 20220510 0 0.86 0.95 0.86 0.88 30779 0.88 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220510 0 10.98 11 9.825 9.89 434642 9.89 down down correct
SRAX.US SRAX Inc 20220510 0 3.65 3.7481 3.39 3.39 270025 3.39 down down correct
SRCE.US 1st Source Corporation 20220510 0 44.45 45.768 43.73 44.22 90108 44.22 down down correct
SRCL.US Stericycle Inc 20220510 0 47.59 48.36 45.5084 46.53 556630 46.53 down down correct
SRDX.US Surmodics Inc 20220510 0 34.12 34.4 33.22 33.88 36532 33.88 down down correct
SREV.US ServiceSource International Inc 20220510 0 1.44 1.45 1.43 1.44 5656548 1.44
SRGA.US Surgalign Holdings Inc 20220510 0 0.176 0.1879 0.1701 0.1756 1489003 0.1756 down down correct
SRNE.US Sorrento Therapeutics Inc 20220510 0 1.43 1.48 1.35 1.42 10029364 1.42 down down correct
SRPT.US Sarepta Therapeutics Inc 20220510 0 67.17 68.77 64.03 65.42 1333357 65.42 down down correct
SRRA.US Sierra Oncology Inc 20220510 0 54.5 54.5 54.45 54.46 529654 54.46 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220510 0 39.33 39.33 39.33 39.33 0 39.33
SRRK.US Scholar Rock Holding Corporation 20220510 0 6.17 6.39 6.015 6.12 509147 6.12 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20220510 0 9.89 9.95 9.88 9.8801 18258 9.8801 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20220510 0 9.95 10.02 9.93 9.95 2 9.95
SRSAW.US Sarissa Capital Acquisition Corp 20220510 0 0.3777 0.3814 0.2189 0.2267 4246 0.2267 down down correct
SRTS.US Sensus Healthcare Inc 20220510 0 7.76 7.81 7.27 7.67 290181 7.67 down down correct
SRZN.US Surrozen Inc. Common Stock 20220510 0 2.3945 2.58 2.22 2.46 15963 2.46 up down incorrect
SRZNW.US Surrozen Inc. Warrant 20220510 0 0.22 0.22 0.21 0.22 1671 0.22
SSAA.US Science Strategic Acquisition Corp. Alpha 20220510 0 9.795 9.795 9.78 9.78 17272 9.78 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20220510 0 9.87 9.88 9.87 9.87 578 9.87
SSAAW.US Science Strategic Acquisition Corp. Alpha 20220510 0 0.18 0.18 0.18 0.18 10 0.18
SSB.US South State Corporation 20220510 0 78.31 78.88 74.285 75.53 408250 75.53 down down correct
SSBI.US Summit State Bank 20220510 0 15.31 15.44 15.25 15.2671 1988 15.2671 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20220510 0 23.24 23.24 22.145 22.78 7693 22.78 down down correct
SSKN.US STRATA Skin Sciences Inc 20220510 0 1.065 1.07 1.03 1.07 14300 1.07 up up correct
SSNC.US SS&C Technologies Holdings Inc 20220510 0 61.31 61.55 59.18 60.28 1679583 60.28 down down correct
SSNT.US SilverSun Technologies Inc 20220510 0 2.45 2.52 2.4 2.49 22375 2.49 up down incorrect
SSP.US The E.W. Scripps Company 20220510 0 14.99 15.27 14.3 14.7 511828 14.7 down down correct
SSRM.US SSR Mining Inc 20220510 0 20.48 20.6 19.34 19.66 2339277 19.66 down down correct
SSSS.US SuRo Capital Corp 20220510 0 7.89 8.255 7.82 7.85 491435 7.85 down down correct
SSTI.US ShotSpotter Inc 20220510 0 25.21 26 24.52 25.03 79031 25.03 down down correct
SSYS.US Stratasys Ltd 20220510 0 18.47 19.26 16.86 18 1800326 18 down up incorrect
STAA.US STAAR Surgical Company 20220510 0 56.48 57.24 51.02 52.83 854985 52.83 down down correct
STAB.US Statera Biopharma Inc 20220510 0 0.251 0.2684 0.22 0.2449 2638569 0.2449 down down correct
STAF.US Staffing 360 Solutions Inc 20220510 0 0.5911 0.6289 0.5911 0.6073 38917 0.6073 up down incorrect
STBA.US S&T Bancorp Inc 20220510 0 28.39 28.53 27.39 27.73 178956 27.73 down down correct
STCN.US Steel Connect Inc 20220510 0 1.25 1.25 1.16 1.2 268383 1.2 down up incorrect
STEP.US StepStone Group Inc 20220510 0 25.14 26.73 23.89 24.38 226125 24.38 down down correct
STER.US Sterling Check Corp. Common Stock 20220510 0 24.73 25.8199 20.88 22.21 623975 22.21 down up incorrect
STGW.US MDC Partners Inc 20220510 0 6.63 7 6.46 6.8 315976 6.8 up up correct
STIM.US Neuronetics Inc 20220510 0 2.36 2.525 1.98 2.36 6047541 2.36
STKL.US SunOpta Inc 20220510 0 5.14 5.33 4.96 5.12 816322 5.12 down up incorrect
STKS.US The ONE Group Hospitality Inc 20220510 0 9.02 9.27 8.72 8.94 68300 8.94 down up incorrect
STLD.US Steel Dynamics Inc 20220510 0 78.4 78.93 75.85 77.05 2436893 77.05 down up incorrect
STNE.US StoneCo Ltd 20220510 0 8.04 8.35 7.46 7.86 8669064 7.86 down down correct
STOK.US Stoke Therapeutics Inc 20220510 0 13.24 14.11 12.605 13.7 544813 13.7 up up correct
STRA.US Strategic Education Inc 20220510 0 63.82 64.33 62.31 62.88 115603 62.88 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220510 0 3.6 3.78 3.08 3.12 566255 3.12 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220510 0 0.6 0.6 0.4405 0.4405 14494 0.4405 down down correct
STRL.US Sterling Construction Company Inc 20220510 0 22.68 22.75 21.7459 22 147431 22 down down correct
STRM.US Streamline Health Solutions Inc 20220510 0 1.26 1.3 1.2301 1.25 26505 1.25 down down correct
STRNW.US Stran & Company Inc. Warrant 20220510 0 0.2596 0.2599 0.2475 0.2594 11400 0.2594 down down correct
STRO.US Sutro Biopharma Inc 20220510 0 5.26 5.575 5.125 5.33 781732 5.33 up up correct
STRR.US Star Equity Holdings Inc 20220510 0 0.77 0.7929 0.7211 0.7816 256560 0.7816 up down incorrect
STRRP.US Star Equity Holdings Inc 20220510 0 9.84 10.3 9.84 10.3 2170 10.3 up up correct
STRS.US Stratus Properties Inc 20220510 0 37.97 38.0994 36.42 36.67 20738 36.67 down down correct
STRT.US Strattec Security Corporation 20220510 0 34.19 34.4772 33.56 33.9979 2069 33.9979 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20220510 0 3.1 3.1 2.7 3 96673 3 down down correct
STTK.US Shattuck Labs Inc 20220510 0 3.48 3.79 3.44 3.67 205266 3.67 up up correct
STX.US Seagate Technology Holdings plc 20220510 0 81.55 82.11 79.8 80.8 1813562 80.8 down down correct
SUMO.US Sumo Logic Inc 20220510 0 8.08 8.2 7.4 7.48 3632639 7.48 down down correct
SUMR.US Summer Infant Inc 20220510 0 11.74 11.74 11.66 11.7296 13385 11.7296 down down correct
SUNW.US Sunworks Inc 20220510 0 1.63 1.6586 1.5 1.58 693203 1.58 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20220510 0 26.46 27.21 25.3 25.83 872619 25.83 down down correct
SURF.US Surface Oncology Inc 20220510 0 2.1 2.3 2 2.21 1277104 2.21 up up correct
SURG.US SurgePays Inc. Common Stock 20220510 0 3.7438 3.7438 3.51 3.55 37124 3.55 down up incorrect
SVC.US Service Properties Trust 20220510 0 6.24 6.34 5.825 6.19 2982871 6.19 down down correct
SVFA.US SVF Investment Corp 20220510 0 9.82 9.83 9.815 9.82 893376 9.82
SVFAU.US SVF Investment Corp 20220510 0 9.86 9.92 9.86 9.885 32412 9.885 up up correct
SVFAW.US SVF Investment Corp 20220510 0 0.3512 0.4917 0.3501 0.38 15175 0.38 up up correct
SVFB.US SVF Investment Corp. 2 20220510 0 9.79 9.8 9.77 9.78 52075 9.78 down down correct
SVFC.US SVF Investment Corp. 3 20220510 0 9.92 9.94 9.91 9.92 1370948 9.92
SVFD.US Save Foods Inc 20220510 0 5.03 5.1 4.91 4.97 23739 4.97 down down correct
SVRA.US Savara Inc 20220510 0 1.11 1.15 1.06 1.1 453011 1.1 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20220510 0 2.8562 2.965 2.85 2.8992 12611 2.8992 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220510 0 9.99 10.02 9.99 10.01 79889 10.01 up up correct
SWAGU.US Software Acquisition Group Inc. III Unit 20220510 0 10.139 10.2685 10.12 10.205 1570 10.205 up up correct
SWAV.US ShockWave Medical Inc 20220510 0 139.25 141.52 128.73 136.14 1359912 136.14 down down correct
SWBI.US Smith & Wesson Brands Inc 20220510 0 13.99 14.01 13.49 13.72 618303 13.72 down up incorrect
SWET.US Athlon Acquisition Corp 20220510 0 9.82 9.83 9.8184 9.83 5771 9.83 up up correct
SWETW.US Athlon Acquisition Corp 20220510 0 0.1999 0.1999 0.1436 0.1436 1100 0.1436 down down correct
SWIM.US Latham Group Inc 20220510 0 11.78 11.96 11.185 11.34 762540 11.34 down down correct
SWIR.US Sierra Wireless Inc 20220510 0 15.48 15.96 14.9709 15.88 330326 15.88 up up correct
SWKH.US SWK Holdings Corporation 20220510 0 19.485 19.65 19.05 19.14 17674 19.14 down down correct
SWKS.US Skyworks Solutions Inc 20220510 0 104.23 104.93 100.07 102.76 2484144 102.76 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20220510 0 10 10 10 10 17 10
SWSSW.US Springwater Special Situations Corp. Warrant 20220510 0 0.3998 0.3998 0.35 0.35 900 0.35 down up incorrect
SWTX.US SpringWorks Therapeutics Inc 20220510 0 35.77 37.905 34.115 37.3 719520 37.3 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20220510 0 0.1843 0.1843 0.1511 0.163 1033585 0.163 down down correct
SY.US So 20220510 0 1.17 1.22 1.09 1.12 1772798 1.12 down down correct
SYBT.US Stock Yards Bancorp Inc 20220510 0 55.11 56.365 53.52 54.96 79245 54.96 down down correct
SYBX.US Synlogic Inc 20220510 0 1.28 1.51 1.28 1.32 81964 1.32 up down incorrect
SYNA.US Synaptics Incorporated 20220510 0 156.17 158.0224 146.71 152.56 629279 152.56 down down correct
SYNH.US Syneos Health Inc 20220510 0 70.52 71.15 68.36 70.4 576795 70.4 down down correct
SYNL.US Synalloy Corporation 20220510 0 14.86 15 14.41 14.53 23171 14.53 down down correct
SYPR.US Sypris Solutions Inc 20220510 0 2.13 2.19 2.05 2.15 31126 2.15 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20220510 0 0.88 0.9588 0.8603 0.8981 923251 0.8981 up up correct
SYTA.US Siyata Mobile Inc 20220510 0 1.05 1.079 0.9601 1.06 1327943 1.06 up up correct
SYTAW.US Siyata Mobile Inc 20220510 0 0.222 0.2375 0.22 0.2375 1901 0.2375 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20220510 0 10.094 10.094 10.094 10.094 100 10.094
TA.US TravelCenters of America Inc 20220510 0 36.69 37.47 34.78 36.04 123673 36.04 down down correct
TACT.US TransAct Technologies Incorporated 20220510 0 5.66 6.1191 5.1001 5.69 110081 5.69 up up correct
TAIT.US Taitron Components Incorporated 20220510 0 3.93 4.03 3.9288 3.96 21101 3.96 up up correct
TALK.US Talkspace Inc 20220510 0 1.23 1.26 1.16 1.23 163680 1.23
TALKW.US Talkspace Inc 20220510 0 0.1496 0.15 0.1211 0.1383 8329 0.1383 down down correct
TALS.US Talaris Therapeutics Inc 20220510 0 7.34 7.34 6.84 6.91 26655 6.91 down down correct
TANH.US Tantech Holdings Ltd 20220510 0 0.2677 0.2839 0.233 0.258 1769816 0.258 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220510 0 25.9 25.95 25.9 25.9 990 25.9
TANNL.US TravelCenters of America LLC SR NT 20220510 0 25.71 25.88 25.63 25.88 686 25.88 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220510 0 25.519 25.67 25.4 25.535 3093 25.535 up up correct
TAOP.US Taoping Inc 20220510 0 1.3669 1.3669 1.3 1.31 27636 1.31 down down correct
TARA.US Protara Therapeutics Inc 20220510 0 3.14 3.24 2.91 2.91 47361 2.91 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20220510 0 11.75 12.83 11.43 12.51 201131 12.51 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20220510 0 22.01 22.01 18.73 19.95 2870299 19.95 down down correct
TAST.US Carrols Restaurant Group Inc 20220510 0 1.54 1.58 1.48 1.51 333888 1.51 down down correct
TATT.US TAT Technologies Ltd 20220510 0 5.655 5.74 5.55 5.74 968 5.74 up up correct
TAYD.US Taylor Devices Inc 20220510 0 9.2299 9.2299 9.15 9.2299 172 9.2299
TBBK.US The Bancorp Inc 20220510 0 19.6 20.175 18.75 19.06 546084 19.06 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220510 0 9.82 9.82 9.8 9.8 106210 9.8 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20220510 0 9.885 9.885 9.84 9.865 1078040 9.865 down down correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20220510 0 0.392 0.392 0.3654 0.3654 1550 0.3654 down down correct
TBK.US Triumph Bancorp Inc 20220510 0 71.26 72.7 67.61 69.76 237960 69.76 down down correct
TBKCP.US Triumph Bancorp Inc 20220510 0 25.12 25.28 25.05 25.28 1871 25.28 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20220510 0 4.12 4.12 3.7 3.74 967467 3.74 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20220510 0 0.7 0.7 0.6101 0.6101 7045 0.6101 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220510 0 14.99 15.28 14.98 15.11 100070 15.11 up up correct
TBLT.US ToughBuilt Industries Inc 20220510 0 9.62 9.9999 8.605 8.925 101023 8.925 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220510 0 0.12 0.12 0.0774 0.11 11408 0.11 down down correct
TBNK.US Territorial Bancorp Inc 20220510 0 21.78 21.78 21.31 21.36 15662 21.36 down down correct
TBPH.US Theravance Biopharma Inc 20220510 0 9.28 9.74 9.16 9.22 474070 9.22 down down correct
TBSA.US TB SA Acquisition Corp 20220510 0 9.82 9.82 9.7701 9.78 31142 9.78 down down correct
TC.US TuanChe ADR 20220510 0 2.24 2.24 1.97 2.18 3743 2.18 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20220510 0 9.91 9.92 9.91 9.92 8393 9.92 up up correct
TCACU.US Tuatara Capital Acquisition Corporation 20220510 0 10.05 10.05 10.05 10.05 1100 10.05
TCACW.US Tuatara Capital Acquisition Corporation 20220510 0 0.3201 0.3201 0.31 0.3198 7350 0.3198 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20220510 0 13.15 13.24 12.8 12.996 20702 12.996 down down correct
TCBI.US Texas Capital Bancshares Inc 20220510 0 53.93 54.205 51.73 52.77 480144 52.77 down down correct
TCBIO.US Texas Capital Bancshares Inc 20220510 0 21.99 22.07 21.35 21.45 17685 21.45 down down correct
TCBK.US TriCo Bancshares 20220510 0 41 41.425 40 40.58 109777 40.58 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20220510 0 17.02 17.246 16.7701 16.7701 2281 16.7701 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20220510 0 23.51 23.6 22.86 23.25 26748 23.25 down down correct
TCDA.US Tricida Inc 20220510 0 7.5 7.95 7.18 7.32 502572 7.32 down down correct
TCFC.US The Community Financial Corporation 20220510 0 39.5 39.5 37.41 37.45 3294 37.45 down down correct
TCMD.US Tactile Systems Technology Inc 20220510 0 12.26 12.5 11.41 11.73 134005 11.73 down down correct
TCOM.US Trip.com Group Limited 20220510 0 20.42 20.42 19.405 19.62 5132863 19.62 down down correct
TCON.US TRACON Pharmaceuticals Inc 20220510 0 1.8 1.84 1.744 1.81 40423 1.81 up up correct
TCPC.US BlackRock TCP Capital Corp 20220510 0 13.69 13.92 13.5 13.65 335240 13.65 down down correct
TCRR.US TCR2 Therapeutics Inc 20220510 0 2.25 2.44 2.19 2.37 691478 2.37 up up correct
TCRX.US Tscan Therapeutics Inc 20220510 0 1.7 2.3 1.67 1.99 3725095 1.99 up up correct
TCVA.US TCV Acquisition Corp 20220510 0 9.77 9.78 9.72 9.78 84356 9.78 up up correct
TCX.US Tucows Inc 20220510 0 50.98 51.13 49.38 50.22 54929 50.22 down down correct
TDS.US PV 20220510 0 19.44 19.6477 19 19.37 79527 19.37 down down correct
TDUP.US ThredUp Inc 20220510 0 5.5 5.84 5.21 5.22 1280342 5.22 down down correct
TDW.US WT 20220510 0 0.7401 0.7413 0.7401 0.7401 699 0.7401
TEAM.US Atlassian Corporation Plc 20220510 0 191.79 194.48 174.64 180.98 2551165 180.98 down down correct
TECH.US Bio 20220510 0 356.99 362.035 342.63 351.54 336497 351.54 down up incorrect
TECTP.US Tectonic Financial Inc 20220510 0 10.55 10.57 10.51 10.5675 2329 10.5675 up down incorrect
TEDU.US Tarena International Inc 20220510 0 2.09 2.2 2.09 2.12 4261 2.12 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20220510 0 9.87 9.87 9.84 9.8621 105592 9.8621 down down correct
TEKKW.US Tekkorp Digital Acquisition Corp 20220510 0 0.11 0.206 0.11 0.14 2935 0.14 up down incorrect
TELA.US TELA Bio Inc 20220510 0 9.49 9.49 9.14 9.28 19085 9.28 down up incorrect
TELL.US Tellurian Inc 20220510 0 4.07 4.1 3.74 4.02 19257156 4.02 down down correct
TENB.US Tenable Holdings Inc 20220510 0 44.43 44.84 41.745 43.69 1329363 43.69 down down correct
TENX.US Tenax Therapeutics Inc 20220510 0 0.6499 0.658 0.56 0.6097 14264 0.6097 down down correct
TER.US Teradyne Inc 20220510 0 103.47 104.44 99.91 102.46 1718529 102.46 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20220510 0 1.57 1.67 1.55 1.62 145632 1.62 up up correct
TESS.US TESSCO Technologies Incorporated 20220510 0 5.89 6.17 5.5301 6.16 41206 6.16 up up correct
TETC.US Tech and Energy Transition Corporation 20220510 0 9.77 9.78 9.77 9.77 563 9.77
TETCU.US Tech and Energy Transition Corporation 20220510 0 9.87 9.87 9.81 9.81 732 9.81 down up incorrect
TFC.US PR 20220510 0 19.79 19.85 19.53 19.69 313368 19.69 down down correct
TFFP.US TFF Pharmaceuticals Inc 20220510 0 4.3 4.41 4.07 4.2 78120 4.2 down down correct
TFSL.US TFS Financial Corporation 20220510 0 14.16 14.34 13.76 14.08 450372 14.08 down down correct
TGA.US TransGlobe Energy Corporation 20220510 0 4.06 4.1001 3.83 3.89 632072 3.89 down down correct
TGH.US PB 20220510 0 22.27 22.585 22.22 22.2384 5659 22.2384 down down correct
TGLS.US Tecnoglass Inc 20220510 0 20.28 21.1 19.34 19.69 204425 19.69 down down correct
TGTX.US TG Therapeutics Inc 20220510 0 6.86 7.19 6.105 6.46 2843386 6.46 down down correct
TGVCU.US TG Venture Acquisition Corp. Units 20220510 0 10.05 10.0501 10.05 10.0501 6102 10.0501 up up correct
TH.US Target Hospitality Corp 20220510 0 6.69 7.2 6.5 6.71 341952 6.71 up up correct
THACU.US Thrive Acquisition Corporation Unit 20220510 0 10.095 10.095 10.095 10.095 5021 10.095
THCA.US Tuscan Holdings Corp. II 20220510 0 10.47 10.49 10.35 10.45 71526 10.45 down down correct
THCAW.US THCAW 20220510 0 0.1565 0.2129 0.1565 0.2129 1898 0.2129 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220510 0 9.885 9.885 9.885 9.885 166 9.885
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20220510 0 0.4999 0.4999 0.46 0.46 3303 0.46 down down correct
THFF.US First Financial Corporation 20220510 0 43.9 44.15 42.51 42.65 200916 42.65 down down correct
THMO.US ThermoGenesis Holdings Inc 20220510 0 0.3692 0.3726 0.3532 0.3649 55615 0.3649 down down correct
THRM.US Gentherm Incorporated 20220510 0 65.77 66.02 62.09 63.37 115557 63.37 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20220510 0 5.99 6.56 5.68 6.52 135238 6.52 up down incorrect
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220510 0 7.93 9 7.22 7.79 38726 7.79 down up incorrect
THRY.US Thryv Holdings Inc 20220510 0 24.97 25.235 23.64 24.46 258711 24.46 down down correct
THTX.US Theratechnologies Inc 20220510 0 2.38 2.52 2.31 2.51 191837 2.51 up up correct
THWWW.US Target Hospitality Corp 20220510 0 0.5401 0.5401 0.4603 0.5182 24888 0.5182 down up incorrect
TIG.US Trean Insurance Group Inc 20220510 0 6.34 6.78 6.01 6.55 167828 6.55 up up correct
TIGO.US Millicom International Cellular S.A 20220510 0 21.01 21.69 20.88 21.29 140347 21.29 up up correct
TIGR.US UP Fintech Holding Limited 20220510 0 3.51 3.52 3.3 3.37 1637317 3.37 down down correct
TIL.US Instil Bio Inc 20220510 0 6.46 6.565 5.99 6.21 360211 6.21 down down correct
TILE.US Interface Inc 20220510 0 12.8 13.7 12.77 13.68 528479 13.68 up up correct
TIOA.US Tio Tech A Class A Ordinary Share 20220510 0 9.76 9.8 9.76 9.76 48868 9.76
TIOAU.US Tio Tech A 20220510 0 9.91 9.91 9.89 9.8999 700 9.8999 down down correct
TIOAW.US Tio Tech A Warrants 20220510 0 0.18 0.2193 0.18 0.1971 600 0.1971 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20220510 0 36.48 36.48 36.48 36.48 0 36.48
TIPPX.US Total Income + Real Estate Fund CL C 20220510 0 34.79 34.79 34.79 34.79 0 34.79
TIPRX.US Totl In Rl Est A 20220510 0 36.93 36.93 36.93 36.93 0 36.93
TIPT.US Tiptree Inc 20220510 0 10.61 10.87 10.27 10.57 39948 10.57 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20220510 0 37.78 37.78 37.78 37.78 0 37.78
TIRX.US Tian Ruixiang Holdings Ltd 20220510 0 0.7499 0.75 0.7098 0.7195 40354 0.7195 down down correct
TITN.US Titan Machinery Inc 20220510 0 23.7 23.87 22.38 23.02 109813 23.02 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20220510 0 1.7695 1.975 1.69 1.91 179660 1.91 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20220510 0 9.72 10.55 8.51 10.39 32573 10.39 up down incorrect
TLGTQ.US Teligent Inc 20220510 0 0.001 0.001 0.001 0.001 40685 0.001
TLIS.US Talis Biomedical Corporation 20220510 0 1.03 1.34 1.02 1.18 604354 1.18 up up correct
TLRY.US Tilray Inc 20220510 0 4.55 4.57 4.15 4.29 33418293 4.29 down down correct
TLS.US Telos Corporation 20220510 0 7 7.27 6.54 6.89 779087 6.89 down down correct
TLSA.US Tiziana Life Sciences PLC 20220510 0 0.8101 0.86 0.8 0.81 63798 0.81 down down correct
TMC.US TMC the metals company Inc 20220510 0 1.35 1.379 1.22 1.27 1962024 1.27 down down correct
TMCI.US Treace Medical Concepts Inc 20220510 0 13.42 14.0581 12.48 13.31 302899 13.31 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20220510 0 0.25 0.25 0.22 0.225 13428 0.225 down up incorrect
TMDI.US Titan Medical Inc 20220510 0 0.527 0.527 0.485 0.5 169218 0.5 down up incorrect
TMDX.US TransMedics Group Inc 20220510 0 27.74 28.06 25.17 25.18 471887 25.18 down down correct
TMKR.US Tastemaker Acquisition Corp 20220510 0 9.92 9.92 9.92 9.92 5474 9.92
TMKRU.US Tastemaker Acquisition Corp 20220510 0 9.9801 9.9801 9.9801 9.9801 50 9.9801
TMPMW.US Turmeric Acquisition Corp 20220510 0 0.1501 0.1501 0.12 0.12 12700 0.12 down down correct
TMUS.US T 20220510 0 124.07 126.4 121.55 123 4437587 123 down down correct
TNDM.US Tandem Diabetes Care Inc 20220510 0 71 73.27 67.03 67.78 1372367 67.78 down down correct
TNGX.US Bctg Acquisition Corp 20220510 0 5.46 5.49 4.98 5.02 394010 5.02 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220510 0 0.1354 0.1375 0.1291 0.136 15593837 0.136 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220510 0 7.17 7.64 7 7.5 96024 7.5 up up correct
TOACU.US Talon 1 Acquisition Corp. Unit 20220510 0 10.13 10.13 10.13 10.13 249 10.13
TOI.US DFP Healthcare Acquisitions Corp 20220510 0 6.95 7.13 6.01 6.59 180297 6.59 down down correct
TOIIW.US The Oncology Institute Inc 20220510 0 0.8 0.96 0.4518 0.96 27333 0.96 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20220510 0 0.6851 0.6882 0.6181 0.6748 37365 0.6748 down down correct
TOPS.US Top Ships Inc 20220510 0 0.66 0.66 0.6 0.6163 482826 0.6163 down down correct
TOUR.US Tuniu Corporation 20220510 0 0.5301 0.55 0.5 0.5164 166155 0.5164 down down correct
TOWN.US TowneBank 20220510 0 28.75 28.86 27.8 28.2 160952 28.2 down up incorrect
TPGY.US WT 20220510 0 0.4001 0.4001 0.3381 0.3428 5582 0.3428 down up incorrect
TPIC.US TPI Composites Inc 20220510 0 11.21 11.42 10.17 10.79 680148 10.79 down down correct
TPST.US Tempest Therapeutics Inc 20220510 0 2.8 3.33 2.8 2.96 261170 2.96 up down incorrect
TPTX.US Turning Point Therapeutics Inc 20220510 0 26.1 27.455 24.45 26.5 966747 26.5 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220510 0 5.74 6.41 5.64 6.25 89309 6.25 up down incorrect
TREE.US LendingTree Inc 20220510 0 66.58 68.055 60.77 62.71 276704 62.71 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20220510 0 4 4.54 3.89 4.45 873441 4.45 up up correct
TRIB.US Trinity Biotech plc 20220510 0 1.12 1.19 1.09 1.16 198895 1.16 up down incorrect
TRIN.US Trinity Capital Inc 20220510 0 16.46 16.46 15.48 15.66 160785 15.66 down down correct
TRIP.US TripAdvisor Inc 20220510 0 21.73 22.82 20.875 22.62 3455497 22.62 up up correct
TRIS.US UN 20220510 0 10 10 9.98 10 35605 10
TRKAW.US Troika Media Group Inc 20220510 0 0.1299 0.1299 0.1299 0.1299 24 0.1299
TRMB.US Trimble Inc 20220510 0 63.45 63.79 60.515 61.89 1443791 61.89 down down correct
TRMD.US TORM plc 20220510 0 9.49 9.82 9.41 9.78 361355 9.78 up up correct
TRMK.US Trustmark Corporation 20220510 0 28.17 28.315 27.095 27.46 323818 27.46 down up incorrect
TRMR.US Tremor International Ltd. American Depository Shares 20220510 0 10.46 10.47 9.93 10.14 232631 10.14 down down correct
TRNS.US Transcat Inc 20220510 0 73.94 74.557 71.23 71.92 39091 71.92 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220510 0 9.98 10 9.97 9.99 1723 9.99 up up correct
TROO.US TROOPS Inc 20220510 0 3.43 3.5 3.09 3.22 68328 3.22 down down correct
TROW.US T. Rowe Price Group Inc 20220510 0 124.72 125.84 121.02 122.9 1580036 122.9 down down correct
TRS.US TriMas Corporation 20220510 0 27.93 28.435 27.01 27.2 155465 27.2 down down correct
TRST.US TrustCo Bank Corp NY 20220510 0 31.85 31.94 30.75 31 89438 31 down up incorrect
TRTN.US PE 20220510 0 22.9504 22.9504 22.03 22.1 5048 22.1 down down correct
TRUE.US TrueCar Inc 20220510 0 3.53 3.53 2.75 2.85 631269 2.85 down down correct
TRUP.US Trupanion Inc 20220510 0 63.4 64.7122 58.59 61.33 881408 61.33 down down correct
TRVG.US trivago N.V 20220510 0 1.69 1.7 1.54 1.61 934089 1.61 down down correct
TRVI.US Trevi Therapeutics Inc 20220510 0 2.1 2.25 2.1 2.24 152127 2.24 up up correct
TRVN.US Trevena Inc 20220510 0 0.2554 0.2872 0.2525 0.2872 812622 0.2872 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220510 0 12.86 12.94 12.36 12.83 80951 12.83 down down correct
TSBK.US Timberland Bancorp Inc 20220510 0 25.66 26 25.6 25.81 10702 25.81 up up correct
TSC.US TriState Capital Holdings Inc 20220510 0 29.59 29.59 28.74 29.13 449879 29.13 down down correct
TSCAP.US TriState Capital Holdings Inc 20220510 0 24.7748 24.7748 24.7748 24.7748 16 24.7748
TSCBP.US TriState Capital Holdings Inc 20220510 0 25.69 25.69 24.3563 24.74 3288 24.74 down down correct
TSCO.US Tractor Supply Company 20220510 0 200.14 200.5385 193.055 198.07 1189692 198.07 down down correct
TSEM.US Tower Semiconductor Ltd 20220510 0 47.3 47.55 46.975 47.37 743791 47.37 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20220510 0 3.76 3.95 3.5578 3.73 179532 3.73 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20220510 0 9.79 9.8 9.782 9.79 32500 9.79
TSIBU.US Tishman Speyer Innovation Corp. II 20220510 0 9.82 9.9 9.82 9.8241 2349 9.8241 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20220510 0 0.19 0.22 0.19 0.1977 60240 0.1977 up up correct
TSIFX.US TSIFX 20220510 0 9.47 9.47 9.47 9.47 0 9.47
TSLA.US Tesla Inc 20220510 0 819.31 825.36 774.25 800.04 27974951 800.04 down down correct
TSP.US TuSimple Holdings Inc 20220510 0 8.15 8.53 7.0501 7.57 3351001 7.57 down down correct
TSRI.US TSR Inc 20220510 0 8.045 8.22 7.66 8 4402 8 down down correct
TSVT.US 2seventy bio Inc 20220510 0 12.62 13.02 11.77 12.51 582771 12.51 down down correct
TTCF.US Tattooed Chef Inc 20220510 0 7.56 7.78 6.99 7.22 1201649 7.22 down down correct
TTD.US The Trade Desk Inc 20220510 0 46.4 47.2 39.3901 43.75 15620440 43.75 down down correct
TTEC.US TTEC Holdings Inc 20220510 0 65.1 65.98 61.958 63.4 127111 63.4 down up incorrect
TTEK.US Tetra Tech Inc 20220510 0 128.42 130.07 124.52 130.06 533341 130.06 up up correct
TTGT.US TechTarget Inc 20220510 0 59.97 65.915 59.725 62.72 286729 62.72 up up correct
TTMI.US TTM Technologies Inc 20220510 0 14.1 14.35 13.845 14.1 911715 14.1
TTNP.US Titan Pharmaceuticals Inc 20220510 0 0.5636 0.5636 0.4999 0.528 285237 0.528 down down correct
TTOO.US T2 Biosystems Inc 20220510 0 0.2835 0.2844 0.244 0.2446 1611633 0.2446 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20220510 0 5 5 4.45 4.51 270177 4.51 down down correct
TTWO.US Take 20220510 0 107.58 108.31 101.85 103.59 5099891 103.59 down down correct
TUEM.US Tuesday Morning Corporation 20220510 0 0.756 0.758 0.71 0.71 109929 0.71 down down correct
TURN.US 180 Degree Capital Corp 20220510 0 6.5 6.5733 6.36 6.36 9657 6.36 down down correct
TUSK.US Mammoth Energy Services Inc 20220510 0 1.82 1.92 1.81 1.81 427897 1.81 down down correct
TVTX.US Travere Therapeutics Inc 20220510 0 21.51 22.61 21.19 22.48 1427237 22.48 up up correct
TVTY.US Tivity Health Inc 20220510 0 31.79 31.82 31.33 31.57 958648 31.57 down down correct
TW.US Tradeweb Markets Inc 20220510 0 61.66 62.71 59.82 62.35 1807633 62.35 up up correct
TWCBU.US Bilander Acquisition Corp. Unit 20220510 0 9.78 9.78 9.66 9.77 7500 9.77 down down correct
TWCBW.US Bilander Acquisition Corp. Warrant 20220510 0 0.4399 0.4399 0.268 0.2853 20613 0.2853 down down correct
TWIN.US Twin Disc Incorporated 20220510 0 13.75 14.17 12.03 12.87 25825 12.87 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20220510 0 16.77 16.86 14.56 15.78 896591 15.78 down down correct
TWLVU.US Twelve Seas Investment Company II 20220510 0 9.84 9.87 9.84 9.86 1634 9.86 up up correct
TWLVW.US Twelve Seas Investment Company II 20220510 0 0.18 0.18 0.18 0.18 4000 0.18
TWNK.US Hostess Brands Inc 20220510 0 21.81 22.285 21.81 22.02 1526646 22.02 up up correct
TWOU.US 2U Inc 20220510 0 10.4 10.93 8.9 9.54 2170406 9.54 down down correct
TWST.US Twist Bioscience Corporation 20220510 0 30.85 31.42 26.8 29.18 1431140 29.18 down down correct
TXG.US 10x Genomics Inc 20220510 0 49.93 51.25 42.53 45.35 1929573 45.35 down down correct
TXMD.US TherapeuticsMD Inc 20220510 0 4.58 5.035 3.7401 4.6 1262587 4.6 up up correct
TXN.US Texas Instruments Incorporated 20220510 0 168.38 170.825 166.3 168.24 6723935 168.24 down down correct
TXRH.US Texas Roadhouse Inc 20220510 0 78.39 80.49 76.83 79.62 1516280 79.62 up down incorrect
TYME.US Tyme Technologies Inc 20220510 0 0.3 0.3179 0.2607 0.2625 1125420 0.2625 down up incorrect
TYRA.US Tyra Biosciences Inc 20220510 0 8.39 8.6 7.74 8.41 40075 8.41 up down incorrect
TZOO.US Travelzoo 20220510 0 6.61 6.785 6.07 6.7 186712 6.7 up up correct
TZPS.US TZP Strategies Acquisition Corp 20220510 0 9.83 9.83 9.82 9.83 22467 9.83
TZPSU.US TZP Strategies Acquisition Corp 20220510 0 9.885 9.885 9.8656 9.8656 800 9.8656 down down correct
TZPSW.US TZP Strategies Acquisition Corp 20220510 0 0.13 0.1399 0.13 0.1399 9500 0.1399 up up correct
UAL.US United Airlines Holdings Inc 20220510 0 44.2 44.85 43.0764 44.12 14100346 44.12 down down correct
UBCP.US United Bancorp Inc 20220510 0 17.11 17.56 16.5 16.91 12024 16.91 down down correct
UBFO.US United Security Bancshares 20220510 0 7.2801 7.84 7.2801 7.5 6020 7.5 up up correct
UBOH.US United Bancshares Inc 20220510 0 32.5 32.58 31.61 32.5 190 32.5
UBSI.US United Bankshares Inc 20220510 0 35.04 35.45 33.97 34.49 804466 34.49 down down correct
UBX.US Unity Biotechnology Inc 20220510 0 0.75 0.785 0.74 0.7693 369710 0.7693 up up correct
UCBI.US United Community Banks Inc 20220510 0 30.51 31.29 29.3 29.84 468802 29.84 down down correct
UCBIO.US United Community Banks Inc 20220510 0 25.3 25.65 25.13 25.65 4239 25.65 up up correct
UCL.US uCloudlink Group Inc 20220510 0 0.97 0.97 0.8 0.85 28112 0.85 down down correct
UCTT.US Ultra Clean Holdings Inc 20220510 0 31.8 31.82 29.4249 30.78 474046 30.78 down down correct
UDMY.US Udemy Inc. Common Stock 20220510 0 12.17 12.395 11.0275 11.43 810908 11.43 down down correct
UEIC.US Universal Electronics Inc 20220510 0 28.35 28.65 27 27.43 50695 27.43 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20220510 0 3.9984 4.27 3.94 4.05 40763 4.05 up up correct
UFCS.US United Fire Group Inc 20220510 0 30.64 30.85 29.51 29.55 96193 29.55 down down correct
UFPI.US UFP Industries Inc 20220510 0 80.65 80.65 76.88 77.13 360034 77.13 down down correct
UFPT.US UFP Technologies Inc 20220510 0 71.55 72.25 71.07 72.23 14667 72.23 up up correct
UG.US United 20220510 0 19.61 19.69 19.1525 19.17 4750 19.17 down down correct
UGRO.US urban 20220510 0 6.65 6.97 6.5 6.77 91537 6.77 up up correct
UHAL.US AMERCO 20220510 0 532.42 532.42 514.47 520.96 56320 520.96 down down correct
UIHC.US United Insurance Holdings Corp 20220510 0 1.44 1.53 1.29 1.39 1115852 1.39 down down correct
UK.US Ucommune International Ltd 20220510 0 3.47 3.5214 3.22 3.5214 4534 3.5214 up up correct
UKOMW.US Ucommune International Ltd 20220510 0 0.0596 0.0596 0.0596 0.0596 3725 0.0596
ULBI.US Ultralife Corporation 20220510 0 4.72 4.72 4.52 4.58 11258 4.58 down down correct
ULCC.US Frontier Group Holdings Inc 20220510 0 8.95 9.26 8.635 8.98 2672463 8.98 up up correct
ULH.US Universal Logistics Holdings Inc 20220510 0 23.3 23.46 22.36 23 69700 23 down down correct
ULTA.US Ulta Beauty Inc 20220510 0 389.41 393 371.32 380.87 805426 380.87 down up incorrect
UMBF.US UMB Financial Corporation 20220510 0 91.64 92.42 89.15 90.33 235267 90.33 down down correct
UMPQ.US Umpqua Holdings Corporation 20220510 0 17.21 17.38 16.66 16.98 1257951 16.98 down down correct
UNAM.US Unico American Corporation 20220510 0 2.61 2.61 1.97 2.19 13552 2.19 down down correct
UNB.US Union Bankshares Inc 20220510 0 28.82 28.82 27.39 27.705 6167 27.705 down down correct
UNCY.US Unicycive Therapeutics Inc. 20220510 0 0.78 0.78 0.7 0.71 37828 0.71 down down correct
UNIT.US Uniti Group Inc 20220510 0 10.64 10.72 10.17 10.46 2021280 10.46 down down correct
UNTY.US Unity Bancorp Inc 20220510 0 28.2 28.25 27.575 28 36434 28 down down correct
UONE.US Urban One Inc 20220510 0 9.76 9.99 9.2568 9.57 367686 9.57 down down correct
UONEK.US Urban One Inc 20220510 0 6.37 6.48 5.86 6.1 158925 6.1 down down correct
UPC.US Universe Pharmaceuticals INC 20220510 0 1 1.0928 1 1.0928 28479 1.0928 up up correct
UPLD.US Upland Software Inc 20220510 0 13.78 13.78 12.84 13.38 322934 13.38 down down correct
UPST.US Upstart Holdings Inc 20220510 0 33.98 38.4694 29.02 33.61 68573361 33.61 down up incorrect
UPTDU.US TradeUP Acquisition Corp. Unit 20220510 0 10.12 10.14 10.12 10.14 299 10.14 up down incorrect
UPTDW.US TradeUP Acquisition Corp. Warrant 20220510 0 0.3497 0.3497 0.3497 0.3497 8 0.3497
UPWK.US Upwork Inc 20220510 0 19.15 19.565 17.335 17.98 1222100 17.98 down down correct
URBN.US Urban Outfitters Inc 20220510 0 23.61 23.65 22.38 22.8 1228566 22.8 down up incorrect
URGN.US UroGen Pharma Ltd 20220510 0 6.18 6.85 6.01 6.57 182458 6.57 up down incorrect
UROY.US Uranium Royalty Corp 20220510 0 3.03 3.1 2.8 2.87 524678 2.87 down up incorrect
USAK.US USA Truck Inc 20220510 0 17.39 17.6 17 17.38 113560 17.38 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20220510 0 8.13 8.13 7.85 7.87 29846 7.87 down up incorrect
USAU.US U.S. Gold Corp 20220510 0 4.97 5.05 4.7501 4.83 52261 4.83 down up incorrect
USCB.US US Century Bank 20220510 0 13.33 13.44 12.9 13.41 31922 13.41 up up correct
USEG.US U.S. Energy Corp 20220510 0 3.94 4.1 3.87 3.9 126883 3.9 down down correct
USIO.US Usio Inc 20220510 0 2.2 2.3772 2.1833 2.3 48354 2.3 up up correct
USLM.US United States Lime & Minerals Inc 20220510 0 107.11 107.11 104.99 104.99 2397 104.99 down down correct
USQIX.US USQ Core Real Estate Fund 20220510 0 30.33 30.33 30.33 30.33 0 30.33
USQSX.US USQ Core Real Estate Fund 20220510 0 30.37 30.37 30.37 30.37 0 30.37
USWS.US U.S. Well Services Inc 20220510 0 0.801 0.82 0.7 0.7299 1379533 0.7299 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220510 0 0.0887 0.0889 0.0887 0.0888 20437 0.0888 up down incorrect
UTHR.US United Therapeutics Corporation 20220510 0 181.09 183.9 174.36 179.11 617027 179.11 down down correct
UTMD.US Utah Medical Products Inc 20220510 0 83.35 84.975 83.22 84.6 13031 84.6 up up correct
UTME.US United Time Technology Co. Ltd 20220510 0 1.47 1.51 1.21 1.3 51166 1.3 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20220510 0 2.46 2.46 2.205 2.26 12563 2.26 down down correct
UTSI.US UTStarcom Holdings Corp 20220510 0 0.68 0.6993 0.6501 0.6801 24184 0.6801 up down incorrect
UVSP.US Univest Financial Corporation 20220510 0 25.29 25.59 24.87 25.12 108516 25.12 down down correct
UXIN.US Uxin Limited 20220510 0 0.615 0.615 0.49 0.5057 2950570 0.5057 down up incorrect
VABK.US Virginia National Bankshares Corporation 20220510 0 33.4052 33.81 33.39 33.4 4686 33.4 down down correct
VACC.US Vaccitech plc 20220510 0 4.4 4.5 4.17 4.17 2278 4.17 down down correct
VALN.US Valneva SE 20220510 0 24.42 24.8681 23.69 24.6942 11795 24.6942 up up correct
VALU.US Value Line Inc 20220510 0 73.85 79.55 70.5 77.27 7066 77.27 up up correct
VAQC.US Vector Acquisition Corporation II 20220510 0 9.8 9.8 9.775 9.79 394140 9.79 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20220510 0 5.58 6.1988 5.1 5.68 482002 5.68 up up correct
VBFC.US Village Bank and Trust Financial Corp 20220510 0 51.55 54.5 49.5 53.9 5139 53.9 up up correct
VBIV.US VBI Vaccines Inc 20220510 0 1.14 1.25 1.11 1.22 3715219 1.22 up up correct
VBLT.US Vascular Biogenics Ltd 20220510 0 1.36 1.4 1.3201 1.35 297443 1.35 down down correct
VBNK.US VersaBank Common Shares 20220510 0 9 9.0349 8.4 8.48 21237 8.48 down down correct
VBTX.US Veritex Holdings Inc 20220510 0 33.06 33.37 31.79 32.49 227388 32.49 down down correct
VC.US Visteon Corporation 20220510 0 99.92 101.02 96.3 99.39 289223 99.39 down down correct
VCEL.US Vericel Corporation 20220510 0 26.61 27.16 25.11 26.49 441743 26.49 down down correct
VCKA.US Vickers Vantage Corp. I 20220510 0 10.18 10.21 10.18 10.18 171 10.18
VCKAW.US Vickers Vantage Corp. I 20220510 0 0.1553 0.2193 0.1553 0.161 20679 0.161 up up correct
VCMIX.US Versus Capital Multi 20220510 0 30.78 30.78 30.78 30.78 0 30.78
VCNX.US Vaccinex Inc 20220510 0 1.17 1.26 1.13 1.2 102690 1.2 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20220510 0 27.2 27.2 27.2 27.2 0 27.2
VCTR.US Victory Capital Holdings Inc 20220510 0 26.12 26.32 25.0613 25.5 338288 25.5 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220510 0 9.8601 9.861 9.86 9.86 18461 9.86 down down correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220510 0 9.92 9.92 9.91 9.91 1630 9.91 down down correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220510 0 0.2444 0.2493 0.22 0.2424 11267 0.2424 down down correct
VCYT.US Veracyte Inc 20220510 0 18.62 19.27 15.94 16.59 1699740 16.59 down down correct
VECO.US Veeco Instruments Inc 20220510 0 22.06 22.49 18.68 19.75 1518422 19.75 down down correct
VECT.US VectivBio Holding AG 20220510 0 4.87 5.12 4.5421 5.06 6002 5.06 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20220510 0 3.51 3.51 3.05 3.325 20548 3.325 down down correct
VELO.US Velocity Acquisition Corp 20220510 0 9.82 9.82 9.765 9.77 45398 9.77 down down correct
VELOU.US Velocity Acquisition Corp 20220510 0 9.85 9.85 9.79 9.79 1200 9.79 down down correct
VENA.US Venus Acquisition Corporation 20220510 0 10.2 10.21 10.2 10.21 4394 10.21 up up correct
VENAR.US Venus Acquisition Corporation 20220510 0 0.16 0.16 0.16 0.16 5 0.16
VEON.US VEON Ltd 20220510 0 0.5135 0.5299 0.4911 0.4922 3355121 0.4922 down down correct
VERA.US Vera Therapeutics Inc 20220510 0 16.89 17.35 15.71 16.96 121672 16.96 up up correct
VERB.US Verb Technology Company Inc 20220510 0 0.58 0.5899 0.48 0.505 1048504 0.505 down down correct
VERBW.US Verb Technology Company Inc 20220510 0 0.2563 0.2564 0.2009 0.208 3899 0.208 down down correct
VERI.US Veritone Inc 20220510 0 8.5 8.5689 7.7 7.88 886724 7.88 down down correct
VERO.US Venus Concept Inc 20220510 0 0.7401 0.7582 0.711 0.7361 86050 0.7361 down down correct
VERU.US Veru Inc 20220510 0 8.17 8.2745 7.64 7.79 4212178 7.79 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20220510 0 13.35 14.08 12.44 13.39 974280 13.39 up up correct
VERX.US Vertex Inc 20220510 0 13.5 13.57 11.28 11.29 213851 11.29 down down correct
VERY.US Vericity Inc 20220510 0 7 7.2 7 7.05 2492 7.05 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20220510 0 1.57 1.6999 1.57 1.66 23990 1.66 up up correct
VFF.US Village Farms International Inc 20220510 0 3.7 4.04 2.81 3.36 4728396 3.36 down down correct
VFLEX.US VFLEX 20220510 0 27.55 27.55 27.55 27.55 0 27.55
VG.US Vonage Holdings Corp 20220510 0 18.88 18.905 18.11 18.39 6186344 18.39 down down correct
VIA.US Via Renewables Inc 20220510 0 7.82 7.82 7.5219 7.77 117985 7.77 down down correct
VIASP.US Via Renewables Inc 20220510 0 24.4956 24.98 24.24 24.78 5223 24.78 up up correct
VIAV.US Viavi Solutions Inc 20220510 0 14.35 14.53 14.05 14.28 2039976 14.28 down down correct
VICR.US Vicor Corporation 20220510 0 61.02 61.84 55.77 57.83 304785 57.83 down down correct
VIEW.US View Inc 20220510 0 1.4 1.44 1.3325 1.36 431800 1.36 down up incorrect
VIEWW.US View Inc 20220510 0 0.1651 0.1651 0.0511 0.0612 307348 0.0612 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20220510 0 9.8968 9.9 9.8968 9.9 3100 9.9 up up correct
VINC.US Vincerx Pharma Inc 20220510 0 2.16 2.69 2.13 2.55 169560 2.55 up down incorrect
VINO.US Gaucho Group Holdings Inc 20220510 0 1.07 1.1619 1.05 1.11 43446 1.11 up up correct
VINP.US Vinci Partners Investments Ltd 20220510 0 11.21 12.37 11.21 11.83 136812 11.83 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20220510 0 1.44 1.56 1.44 1.45 57542 1.45 up down incorrect
VIR.US Vir Biotechnology Inc 20220510 0 20.541 22.33 20.541 21.96 1132960 21.96 up up correct
VIRC.US Virco Mfg. Corporation 20220510 0 2.99 3 2.91 2.97 8935 2.97 down down correct
VIRI.US Virios Therapeutics Inc 20220510 0 3.47 3.54 3.35 3.54 9741 3.54 up up correct
VIRT.US Virtu Financial Inc 20220510 0 27.1 27.19 26.21 26.48 1698647 26.48 down down correct
VIRX.US Viracta Therapeutics Inc 20220510 0 2.35 2.58 2.24 2.31 149080 2.31 down down correct
VISL.US Vislink Technologies Inc 20220510 0 0.69 0.72 0.6611 0.6811 277793 0.6811 down up incorrect
VITL.US Vital Farms Inc 20220510 0 12.04 12.07 10.71 10.78 485512 10.78 down up incorrect
VIVE.US Viveve Medical Inc 20220510 0 0.79 0.805 0.75 0.775 26516 0.775 down down correct
VIVO.US Meridian Bioscience Inc 20220510 0 23.96 24.27 23.4438 24.11 408692 24.11 up down incorrect
VJET.US voxeljet AG 20220510 0 4.2 4.51 4.04 4.14 9277 4.14 down up incorrect
VKTX.US Viking Therapeutics Inc 20220510 0 2.33 2.5099 2.31 2.45 1072660 2.45 up up correct
VLATU.US Valor Latitude Acquisition Corp 20220510 0 9.8 9.8 9.8 9.8 212 9.8
VLATW.US Valor Latitude Acquisition Corp. Warrant 20220510 0 0.2 0.2 0.2 0.2 1901 0.2
VLCN.US Volcon Inc. Common stock 20220510 0 1.35 1.3699 1.2 1.21 109012 1.21 down up incorrect
VLDR.US Velodyne Lidar Inc 20220510 0 1.67 1.68 1.49 1.58 5445857 1.58 down down correct
VLDRW.US Velodyne Lidar Inc 20220510 0 0.55 0.5501 0.4702 0.5298 39029 0.5298 down down correct
VLGEA.US Village Super Market Inc 20220510 0 23.21 23.36 22.98 23.02 33907 23.02 down down correct
VLN.US WT 20220510 0 0.3078 0.3078 0.25 0.3062 32179 0.3062 down down correct
VLON.US Vallon Pharmaceuticals Inc 20220510 0 1.195 1.24 1.05 1.08 161928 1.08 down down correct
VLY.US Valley National Bancorp 20220510 0 11.9 11.97 11.495 11.77 2611714 11.77 down down correct
VLYPO.US Valley National Bancorp 20220510 0 22.59 22.99 22.59 22.8 12001 22.8 up up correct
VLYPP.US Valley National Bancorp 20220510 0 25.35 26.32 25.0201 25.03 8560 25.03 down down correct
VMAR.US Vision Marine Technologies Inc 20220510 0 4.09 4.1805 3.76 3.76 24013 3.76 down down correct
VMD.US Viemed Healthcare Inc 20220510 0 5.34 5.65 5.272 5.59 177946 5.59 up up correct
VMEO.US Vimeo Inc 20220510 0 9.57 9.715 8.105 8.15 2599393 8.15 down down correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220510 0 10.06 10.06 10.06 10.06 150 10.06
VNDA.US Vanda Pharmaceuticals Inc 20220510 0 10.1 10.55 9.89 10.22 738857 10.22 up up correct
VNET.US 21Vianet Group Inc 20220510 0 6.06 6.1 5.385 5.57 1786266 5.57 down down correct
VNO.US PO 20220510 0 17.23 17.47 17.06 17.19 47812 17.19 down down correct
VNOM.US Viper Energy Partners LP 20220510 0 28.72 29.7212 28.075 28.41 642023 28.41 down down correct
VOD.US Vodafone Group Plc 20220510 0 14.92 15.01 14.695 14.87 7694351 14.87 down down correct
VOR.US Vor Biopharma Inc 20220510 0 4.79 5 4.61 4.66 76676 4.66 down down correct
VOXX.US VOXX International Corporation 20220510 0 6.78 6.95 6.525 6.77 127398 6.77 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20220510 0 9.79 9.8 9.75 9.77 76562 9.77 down down correct
VPCBW.US VPC Impact Acquisition Holdings II 20220510 0 0.25 0.25 0.25 0.25 101 0.25
VQS.US Viq Solutions Inc 20220510 0 1.06 1.17 1.06 1.13 13632 1.13 up up correct
VRA.US Vera Bradley Inc 20220510 0 6.27 6.44 6.135 6.32 312233 6.32 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20220510 0 3.49 3.55 3.27 3.31 115285 3.31 down down correct
VRAY.US ViewRay Inc 20220510 0 2.48 2.7 2.44 2.61 2322033 2.61 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20220510 0 6.16 6.39 5.8 6.04 225306 6.04 down down correct
VRDN.US Viridian Therapeutics Inc 20220510 0 9.66 11.28 9.66 10.67 680694 10.67 up up correct
VREX.US Varex Imaging Corporation 20220510 0 20.94 21.235 20.3 20.36 542714 20.36 down down correct
VRM.US Vroom Inc 20220510 0 1.7 1.93 1.23 1.43 149304029 1.43 down down correct
VRME.US VerifyMe Inc 20220510 0 2.75 2.77 2.56 2.56 46833 2.56 down up incorrect
VRMEW.US VerifyMe Inc 20220510 0 0.8525 0.9899 0.8525 0.9899 301 0.9899 up down incorrect
VRNA.US Verona Pharma plc 20220510 0 3.61 3.81 3.525 3.75 67158 3.75 up up correct
VRNS.US Varonis Systems Inc 20220510 0 31.31 31.85 28.66 30.19 2912100 30.19 down down correct
VRNT.US Verint Systems Inc 20220510 0 50.7 50.93 49.38 49.85 550178 49.85 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20220510 0 1.65 1.6849 1.4001 1.47 335709 1.47 down down correct
VRRM.US Verra Mobility Corporation 20220510 0 13.38 14.87 13.38 14.46 1798575 14.46 up up correct
VRSK.US Verisk Analytics Inc 20220510 0 180.53 181.27 175.24 178.87 996902 178.87 down down correct
VRSN.US VeriSign Inc 20220510 0 168.05 169.33 164.85 167.69 1053376 167.69 down down correct
VRTS.US Virtus Investment Partners Inc 20220510 0 174.59 174.59 166.39 171.41 56516 171.41 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220510 0 239.58 244.1 237.49 240.16 1842825 240.16 up down incorrect
VS.US Versus Systems Inc 20220510 0 0.7799 0.794 0.73 0.7453 13756 0.7453 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20220510 0 10.08 10.115 10.08 10.115 1000 10.115 up down incorrect
VSAT.US Viasat Inc 20220510 0 37.68 38.325 36.01 36.41 474270 36.41 down down correct
VSEC.US VSE Corporation 20220510 0 40.2 40.4 39.02 39.66 41370 39.66 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20220510 0 6.23 6.23 6.23 6.23 0 6.23
VSLCX.US Invesco Senior Loan Fund Class C 20220510 0 6.25 6.25 6.25 6.25 0 6.25
VSLYX.US If Inv Snr Fnd Y 20220510 0 6.23 6.23 6.23 6.23 0 6.23
VSTA.US Vasta Platform Limited 20220510 0 4 4.22 3.56 3.95 35747 3.95 down down correct
VSTM.US Verastem Inc 20220510 0 1.28 1.3 1.15 1.205 1687822 1.205 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20220510 0 10.14 10.15 10.14 10.145 93254 10.145 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20220510 0 0.18 0.1828 0.18 0.1802 44900 0.1802 up up correct
VTAQW.US Ventoux CCM Acquisition Corp 20220510 0 0.2 0.2391 0.1933 0.1942 8242 0.1942 down down correct
VTGN.US VistaGen Therapeutics Inc 20220510 0 1.2 1.21 1.12 1.18 1603797 1.18 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20220510 0 9.8 9.82 9.79 9.79 125565 9.79 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20220510 0 9.86 9.9 9.85 9.86 39968 9.86
VTIQW.US VectoIQ Acquisition Corp. II 20220510 0 0.4521 0.53 0.4521 0.53 505 0.53 up up correct
VTNR.US Vertex Energy Inc 20220510 0 11.75 12.06 9.13 9.65 10773952 9.65 down down correct
VTRS.US Viatris Inc 20220510 0 10.38 10.55 10.14 10.46 19771893 10.46 up down incorrect
VTRU.US Vitru Limited 20220510 0 14.75 14.8 14.7 14.8 18291 14.8 up up correct
VTSI.US VirTra Inc 20220510 0 4.97 5.05 4.73 4.91 56654 4.91 down down correct
VTVT.US vTv Therapeutics Inc 20220510 0 0.499 0.4991 0.4529 0.4547 119216 0.4547 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20220510 0 15 15.17 14.09 14.45 229654 14.45 down down correct
VUZI.US Vuzix Corporation 20220510 0 4.81 4.95 4.31 4.45 2274646 4.45 down down correct
VVOS.US Vivos Therapeutics Inc 20220510 0 1.88 1.88 1.68 1.68 19971 1.68 down down correct
VVPR.US VivoPower International PLC 20220510 0 1.26 1.26 1.09 1.09 35128 1.09 down down correct
VWE.US Vintage Wine Estates Inc 20220510 0 8.84 8.8518 7.99 8.04 354946 8.04 down down correct
VWTR.US Vidler Water Resources Inc 20220510 0 15.7 15.7 15.56 15.64 311717 15.64 down down correct
VXRT.US Vaxart Inc 20220510 0 2.97 3.315 2.91 3.22 5304626 3.22 up up correct
VYGR.US Voyager Therapeutics Inc 20220510 0 5.46 6.25 5.43 6.05 668175 6.05 up up correct
VYNE.US VYNE Therapeutics Inc 20220510 0 0.39 0.4199 0.375 0.3868 388310 0.3868 down down correct
VYNT.US Vyant Bio Inc 20220510 0 0.78 0.8286 0.75 0.7895 55995 0.7895 up up correct
WABC.US Westamerica Bancorporation 20220510 0 58.28 58.82 57.01 57.27 135339 57.27 down down correct
WAFD.US Washington Federal Inc 20220510 0 30.83 31.29 30.2 30.7 346169 30.7 down up incorrect
WAFDP.US Washington Federal Inc 20220510 0 18.32 18.32 17.8 18.05 39436 18.05 down down correct
WAFU.US Wah Fu Education Group Limited 20220510 0 2.18 2.26 2.14 2.23 4394 2.23 up down incorrect
WAL.US PA 20220510 0 21.45 21.46 21.17 21.17 15560 21.17 down down correct
WALD.US Waldencast Acquisition Corp 20220510 0 9.93 9.93 9.91 9.92 973 9.92 down up incorrect
WALDU.US Waldencast Acquisition Corp 20220510 0 10.175 10.175 10.175 10.175 156 10.175
WALDW.US Waldencast Acquisition Corp 20220510 0 1.015 1.02 1.015 1.02 12997 1.02 up up correct
WASH.US Washington Trust Bancorp Inc 20220510 0 48.27 48.5 47 47.29 52049 47.29 down down correct
WATT.US Energous Corporation 20220510 0 0.88 0.9036 0.83 0.8498 468977 0.8498 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220510 0 3.8 3.9 3.435 3.5 14049 3.5 down down correct
WB.US Weibo Corporation 20220510 0 20.25 20.61 19.591 20.24 1013761 20.24 down down correct
WBA.US Walgreens Boots Alliance Inc 20220510 0 44.42 44.71 42.8639 43.31 7202919 43.31 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20220510 0 29.9 30.305 27.57 28.64 910235 28.64 down down correct
WDAY.US Workday Inc 20220510 0 181.8 185.52 176.18 183.67 4200441 183.67 up up correct
WDC.US Western Digital Corporation 20220510 0 57.636 59.16 56.28 57.36 5352805 57.36 down down correct
WDFC.US WD 20220510 0 191.69 194.93 184.28 185.2 86239 185.2 down up incorrect
WE.US WT 20220510 0 1.44 1.44 1.03 1.08 147418 1.08 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220510 0 12.9 12.9 12.9 12.9 0 12.9
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220510 0 13.71 13.71 13.71 13.71 0 13.71
WEJO.US Wejo Group Limited Common Shares 20220510 0 2.52 2.56 1.9 1.91 522210 1.91 down down correct
WEJOW.US Wejo Group Limited Warrant 20220510 0 0.27 0.31 0.2 0.2188 31601 0.2188 down down correct
WEN.US The Wendy's Company 20220510 0 18.02 18.265 17.675 18.1 5214467 18.1 up up correct
WERN.US Werner Enterprises Inc 20220510 0 42.685 43.16 41.275 42.51 971186 42.51 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20220510 0 13.58 13.58 13.58 13.58 0 13.58
WETF.US WisdomTree Investments Inc 20220510 0 5.43 5.49 5.1501 5.3 1475070 5.3 down up incorrect
WEYS.US Weyco Group Inc 20220510 0 27.38 27.985 26.49 27.9 51628 27.9 up down incorrect
WFC.US PD 20220510 0 17.62 17.655 17.18 17.4 232646 17.4 down down correct
WFCF.US Where Food Comes From Inc 20220510 0 10.185 10.185 9.88 9.89 2651 9.89 down down correct
WFRD.US Weatherford International plc Ordinary Shares 20220510 0 28.1 28.99 26.3737 27.5 710561 27.5 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220510 0 19.26 19.33 18.861 19.1621 1031 19.1621 down down correct
WHF.US WhiteHorse Finance Inc 20220510 0 14.86 14.89 14.31 14.41 95206 14.41 down down correct
WHLM.US Wilhelmina International Inc 20220510 0 4.08 4.4081 4.08 4.34 38628 4.34 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20220510 0 2.26 2.26 1.87 2.09 56631 2.09 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220510 0 13.8 13.8 13.8 13.8 100 13.8
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20220510 0 30 30.0001 28.5 30 2100 30
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220510 0 5.58 5.59 5.44 5.44 4056 5.44 down down correct
WILC.US G. Willi 20220510 0 17.71 17.825 17.71 17.825 417 17.825 up up correct
WIMI.US WiMi Hologram Cloud Inc 20220510 0 1.81 1.8299 1.735 1.78 774355 1.78 down down correct
WINA.US Winmark Corporation 20220510 0 213.095 215.52 205.97 206.99 15906 206.99 down down correct
WING.US Wingstop Inc 20220510 0 83.16 84.05 79.39 81.01 673407 81.01 down down correct
WINT.US Windtree Therapeutics Inc 20220510 0 0.6301 0.6528 0.6011 0.6247 274333 0.6247 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20220510 0 9.94 9.95 9.94 9.94 1170 9.94
WINVW.US WinVest Acquisition Corp. Warrant 20220510 0 0.0801 0.1279 0.0801 0.1279 700 0.1279 up up correct
WIRE.US Encore Wire Corporation 20220510 0 127.58 128.9988 122.1801 125.63 240186 125.63 down down correct
WISA.US Summit Wireless Technologies Inc 20220510 0 1.03 1.05 0.9008 0.9402 184048 0.9402 down down correct
WISH.US ContextLogic Inc 20220510 0 1.5 1.5 1.32 1.38 18667824 1.38 down down correct
WIX.US Wix.com Ltd 20220510 0 68.01 70.27 63.11 64.57 1435103 64.57 down down correct
WKEY.US WISeKey International Holding AG 20220510 0 1.57 1.5881 1.41 1.5 106441 1.5 down down correct
WKHS.US Workhorse Group Inc 20220510 0 2.69 2.7301 2.46 2.65 6481825 2.65 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20220510 0 13.3 13.75 12.65 13.33 132168 13.33 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20220510 0 2.2 2.2 2.01 2.07 118440 2.07 down down correct
WKSPW.US Worksport Ltd. Warrant 20220510 0 0.3976 0.4802 0.3976 0.41 16601 0.41 up up correct
WLDN.US Willdan Group Inc 20220510 0 26.66 26.66 25.29 25.81 71224 25.81 down down correct
WLFC.US Willis Lease Finance Corporation 20220510 0 31 32.99 30.82 32.17 19233 32.17 up up correct
WMG.US Warner Music Group Corp 20220510 0 27.8 28.425 25.35 25.78 2870862 25.78 down down correct
WMPN.US William Penn Bancorporation 20220510 0 12.05 12.0501 11.93 11.93 38903 11.93 down down correct
WNEB.US Western New England Bancorp Inc 20220510 0 8.45 8.45 8.03 8.13 30049 8.13 down up incorrect
WNW.US Wunong Net Technology Company Limited 20220510 0 0.68 0.6801 0.62 0.67 139374 0.67 down down correct
WOOF.US Petco Health and Wellness Company Inc 20220510 0 19.56 19.8 18.03 18.88 2527305 18.88 down down correct
WORX.US SCWorx Corp 20220510 0 0.92 0.9352 0.8614 0.882 54613 0.882 down down correct
WPRT.US Westport Fuel Systems Inc 20220510 0 1.14 1.155 1 1.04 2769170 1.04 down down correct
WRAP.US Wrap Technologies Inc 20220510 0 2.38 2.42 2.07 2.13 235785 2.13 down down correct
WRLD.US World Acceptance Corporation 20220510 0 159.99 163.38 150.48 151.31 58335 151.31 down up incorrect
WSBC.US WesBanco Inc 20220510 0 32.81 33.12 31.75 32.33 170420 32.33 down down correct
WSBCP.US WesBanco Inc 20220510 0 27.15 27.15 25.9016 25.9016 5164 25.9016 down down correct
WSBF.US Waterstone Financial Inc 20220510 0 16.76 16.98 16.45 16.63 155083 16.63 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20220510 0 33.06 34.06 31.97 33.93 4147767 33.93 up up correct
WSFS.US WSFS Financial Corporation 20220510 0 39.67 40.03 37.84 38.21 393420 38.21 down up incorrect
WSTG.US Wayside Technology Group Inc 20220510 0 34.24 34.61 34.05 34.25 4221 34.25 up up correct
WTBA.US West Bancorporation Inc 20220510 0 25.21 25.25 24.5 24.59 32335 24.59 down down correct
WTER.US The Alkaline Water Company Inc 20220510 0 0.47 0.499 0.455 0.4711 1327306 0.4711 up up correct
WTFC.US Wintrust Financial Corporation 20220510 0 85.33 86.07 82.195 84.81 437332 84.81 down up incorrect
WTFCM.US Wintrust Financial Corporation 20220510 0 25.1 25.11 24.71 24.7752 9363 24.7752 down down correct
WTFCP.US Wintrust Financial Corporation 20220510 0 25.67 26 25.47 25.62 15005 25.62 down down correct
WTRH.US Waitr Holdings Inc 20220510 0 0.1775 0.1884 0.16 0.1702 4799919 0.1702 down up incorrect
WTW.US Weight Watchers International Inc 20220510 0 209.28 209.96 203.38 206.35 815626 206.35 down down correct
WVE.US Wave Life Sciences Ltd 20220510 0 1.57 1.74 1.54 1.62 272157 1.62 up up correct
WVFC.US WVS Financial Corp 20220510 0 15 15 14.9999 15 1230 15
WVVI.US Willamette Valley Vineyards Inc 20220510 0 8.4 8.49 8.11 8.18 11546 8.18 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20220510 0 4.97 4.97 4.97 4.97 46 4.97
WW.US WW International Inc 20220510 0 9.17 9.3104 8.015 8.1 1393094 8.1 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220510 0 10 10.02 9.92 10.02 1960 10.02 up up correct
WWD.US Woodward Inc 20220510 0 99.37 100.99 96.85 97.16 521981 97.16 down up incorrect
WYNN.US Wynn Resorts Limited 20220510 0 62.64 63.41 59.72 61.65 5739324 61.65 down down correct
XAIR.US Beyond Air Inc 20220510 0 5.28 5.46 5.02 5.22 118250 5.22 down down correct
XBIO.US Xenetic Biosciences Inc 20220510 0 0.65 0.69 0.65 0.6625 132809 0.6625 up up correct
XBIT.US XBiotech Inc 20220510 0 6.5 6.865 6.27 6.66 124861 6.66 up up correct
XCAPX.US ACAP Strategic Fund 20220510 0 15.35 15.35 15.35 15.35 0 15.35
XCLIX.US XCLIX 20220510 0 9.4 9.4 9.4 9.4 0 9.4
XCUR.US Exicure Inc 20220510 0 0.1001 0.109 0.0999 0.1063 8181619 0.1063 up up correct
XEL.US Xcel Energy Inc 20220510 0 73.9 74.79 72.6 73.49 4130875 73.49 down down correct
XELA.US Exela Technologies Inc 20220510 0 0.2975 0.3219 0.2911 0.3054 42445438 0.3054 up up correct
XELB.US Xcel Brands Inc 20220510 0 1.225 1.225 1.16 1.17 18015 1.17 down down correct
XENE.US Xenon Pharmaceuticals Inc 20220510 0 26.64 28.74 25.08 28.57 1124559 28.57 up up correct
XENT.US Intersect ENT Inc 20220510 0 28.2 28.25 28.2 28.24 2583673 28.24 up up correct
XERS.US Xeris Pharmaceuticals Inc 20220510 0 1.88 1.935 1.78 1.79 1802487 1.79 down down correct
XFOR.US X4 Pharmaceuticals Inc 20220510 0 1.06 1.16 1.0544 1.16 251470 1.16 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20220510 0 723.76 723.76 723.76 723.76 0 723.76
XGN.US Exagen Inc 20220510 0 5.95 6.74 5.8 6.56 60287 6.56 up up correct
XILSX.US Pioneer ILS Interval Fund 20220510 0 8.36 8.36 8.36 8.36 0 8.36
XLO.US Xilio Therapeutics Inc. Common Stock 20220510 0 3.25 3.6804 3.06 3.51 42371 3.51 up down incorrect
XM.US Qualtrics International Inc 20220510 0 16.34 16.5 14.9571 15.6 2483712 15.6 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20220510 0 33.32 34.66 28.72 29.26 1106873 29.26 down down correct
XNCR.US Xencor Inc 20220510 0 25.7 26.24 24.95 25.37 583959 25.37 down down correct
XNET.US Xunlei Limited 20220510 0 1.27 1.27 1.17 1.2 148546 1.2 down down correct
XOMA.US XOMA Corporation 20220510 0 18.03 19.11 17.54 17.82 44475 17.82 down down correct
XOMAO.US XOMA Corporation 20220510 0 25.5001 25.503 25.5 25.5 1199 25.5 down down correct
XOMAP.US XOMA Corporation 20220510 0 25.56 25.5828 25.5201 25.5201 1153 25.5201 down up incorrect
XOS.US Xos Inc 20220510 0 2.52 2.5784 2.25 2.26 592307 2.26 down down correct
XOSWW.US Xos Equity Warrants 20220510 0 0.3036 0.3036 0.2502 0.27 37205 0.27 down down correct
XP.US XP Inc 20220510 0 19.41 19.75 18.41 18.65 5527956 18.65 down down correct
XPAXU.US XPAC Acquisition Corp. Unit 20220510 0 9.8 9.9 9.8 9.9 726 9.9 up up correct
XPAXW.US XPAC Acquisition Corp. Warrant 20220510 0 0.2945 0.2945 0.2945 0.2945 12 0.2945
XPEL.US XPEL Inc 20220510 0 47.97 47.9999 39.8 46.19 474244 46.19 down down correct
XPER.US Xperi Holding Corporation 20220510 0 15.77 16.2 14.94 15.29 659854 15.29 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220510 0 6.23 6.23 6.23 6.23 0 6.23
XRAY.US DENTSPLY SIRONA Inc 20220510 0 35.25 37.86 35 36.38 10825863 36.38 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220510 0 1.76 1.8 1.35 1.54 118510 1.54 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20220510 0 17.55 17.705 16.85 17.35 1845481 17.35 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20220510 0 10.45 10.45 10.45 10.45 0 10.45
XSICX.US Voya Senior Income Fund Class 20220510 0 10.43 10.43 10.43 10.43 0 10.43
XSIIX.US ING Senior Incm Fd 20220510 0 10.41 10.41 10.41 10.41 0 10.41
XSIWX.US ING Senior Incm Fd 20220510 0 10.46 10.46 10.46 10.46 0 10.46
XSLCX.US Invesco Senior Loan Fund Class 20220510 0 6.23 6.23 6.23 6.23 0 6.23
XSPA.US XpresSpa Group Inc 20220510 0 0.85 0.8789 0.78 0.8038 670874 0.8038 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20220510 0 1.88 1.98 1.85 1.98 387 1.98 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20220510 0 1.6 1.6186 1.49 1.53 1792967 1.53 down down correct
YELL.US Yellow Corporation 20220510 0 3.98 4.03 3.555 3.83 1790053 3.83 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20220510 0 1.57 1.6515 1.565 1.57 80357 1.57
YI.US 111 Inc 20220510 0 1.73 1.8552 1.7 1.81 112520 1.81 up up correct
YJ.US Yunji Inc 20220510 0 1.02 1.05 1.01 1.02 67171 1.02
YMAB.US Y 20220510 0 8.8 10.58 8.37 10.03 932128 10.03 up up correct
YMTX.US Yumanity Therapeutics Inc 20220510 0 1.24 1.24 1.132 1.15 46040 1.15 down up incorrect
YORW.US The York Water Company 20220510 0 39.89 40.23 39.11 39.29 45755 39.29 down down correct
YQ.US 17 Education & Technology Group Inc 20220510 0 1.7 1.78 1.7 1.71 50080 1.71 up up correct
YTEN.US Yield10 Bioscience Inc 20220510 0 2.332 2.58 2.324 2.42 102654 2.42 up up correct
YTRA.US Yatra Online Inc 20220510 0 1.65 1.65 1.52 1.61 90855 1.61 down down correct
YVR.US Liquid Media Group Ltd 20220510 0 0.45 0.4949 0.4105 0.4479 99955 0.4479 down up incorrect
YY.US JOYY Inc 20220510 0 36.9 37.52 35.63 37.18 770798 37.18 up up correct
Z.US Zillow Group Inc 20220510 0 38.07 38.33 34.93 36.45 6126340 36.45 down up incorrect
ZBRA.US Zebra Technologies Corporation 20220510 0 336.99 341.66 317.72 325.84 719021 325.84 down down correct
ZCMD.US Zhongchao Inc 20220510 0 1.11 1.2181 1.11 1.14 16049 1.14 up up correct
ZD.US Ziff Davis Inc. 20220510 0 80.67 81.795 76.6972 79.56 413318 79.56 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20220510 0 4.7 4.88 4.4399 4.6 153747 4.6 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20220510 0 1.85 1.95 1.85 1.92 74812 1.92 up up correct
ZEUS.US Olympic Steel Inc 20220510 0 31.52 31.62 29.84 30.93 81002 30.93 down down correct
ZG.US Zillow Group Inc 20220510 0 37.4 37.68 34.54 36.09 1559781 36.09 down down correct
ZI.US ZoomInfo Technologies Inc 20220510 0 43.88 44.54 39.62 42.07 4023742 42.07 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220510 0 9.98 9.98 9.965 9.965 2100 9.965 down down correct
ZION.US Zions Bancorporation National Association 20220510 0 55.48 56.12 52.885 53.89 1485747 53.89 down down correct
ZIONL.US ZIONL 20220510 0 26.24 26.24 26 26.23 3885 26.23 down down correct
ZIONO.US Zions Bancorporation National Association 20220510 0 25.405 25.4487 25.31 25.32 19114 25.32 down down correct
ZIONP.US Zions Bancorporation National Association 20220510 0 19.67 19.67 19.61 19.67 2636 19.67
ZIVO.US Zivo Bioscience Inc. Common Stock 20220510 0 3.23 3.3426 3.21 3.33 5351 3.33 up up correct
ZKIN.US ZK International Group Co. Ltd 20220510 0 1.01 1.03 0.9501 0.99 64069 0.99 down down correct
ZLAB.US Zai Lab Limited 20220510 0 26.82 27.26 25.02 26.24 629706 26.24 down down correct
ZM.US Zoom Video Communications Inc 20220510 0 95.6 98.07 87.345 90.68 6290176 90.68 down down correct
ZNGA.US Zynga Inc 20220510 0 7.73 7.79 7.51 7.58 59321147 7.58 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220510 0 20.61 21.48 19.46 20.07 732320 20.07 down down correct
ZS.US Zscaler Inc 20220510 0 159.14 161.7173 143.82 150.29 3625118 150.29 down down correct
ZSAN.US Zosano Pharma Corporation 20220510 0 1.75 1.83 1.7 1.79 92837 1.79 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220510 0 9.715 9.715 9.715 9.715 2 9.715
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220510 0 9.9799 9.9799 9.9799 9.9799 150 9.9799
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20220510 0 0.4499 0.4499 0.3755 0.4 3666 0.4 down down correct
ZUMZ.US Zumiez Inc 20220510 0 34.75 35.09 32.71 33.87 242790 33.87 down down correct
ZVO.US Zovio Inc 20220510 0 0.72 0.783 0.71 0.72 177455 0.72
ZVZZT.US NASDAQ TEST STOCK 20220510 0 10.01 10.03 9.99 10.03 2037572 10.03 up down incorrect
ZWRK.US Z 20220510 0 9.81 9.81 9.81 9.81 1429 9.81
ZWRKU.US Z 20220510 0 9.9 9.9 9.9 9.9 1701 9.9
ZWRKW.US Z 20220510 0 0.2598 0.2598 0.2 0.2 1765 0.2 down down correct
ZY.US Zymergen Inc 20220510 0 1.54 1.625 1.462 1.49 1043328 1.49 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220510 0 1.17 1.23 1.075 1.09 411788 1.09 down down correct
ZYXI.US Zynex Inc 20220510 0 6.26 6.48 5.9 5.9 755398 5.9 down up incorrect

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