CollectAI

close-nasdaq_stocks

2022/09/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220902 0 6.71 6.71 6.71 6.71 0 6.71
AACG.US ATA Creativity Global 20220902 0 2.48 2.48 2.12 2.19 67300 2.19 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20220902 0 9.92 9.92 9.89 9.89 200 9.89 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20220902 0 9.96 9.96 9.96 9.96 0 9.96
AACIW.US Armada Acquisition Corp. I Warrant 20220902 0 0.1449 0.1449 0.1449 0.1449 117 0.1449
AADI.US Aadi Bioscience Inc 20220902 0 13.83 13.83 13.303 13.46 129500 13.46 down down correct
AAIDX.US AAIDX 20220902 0 20.93 20.93 20.93 20.93 0 20.93
AAL.US American Airlines Group Inc 20220902 0 13.15 13.35 12.87 12.99 26881500 12.99 down down correct
AAME.US Atlantic American Corporation 20220902 0 2.88 2.99 2.88 2.97 2600 2.97 up down incorrect
AAOI.US Applied Optoelectronics Inc 20220902 0 2.19 2.318 2.11 2.27 241500 2.27 up up correct
AAON.US AAON Inc 20220902 0 58.57 58.81 56.71 57.01 92500 57.01 down down correct
AAPL.US Apple Inc 20220902 0 159.75 160.36 154.97 155.81 76905200 155.81 down down correct
AATC.US Image Sensing Systems Inc 20220902 0 5.13 5.23 4.98 5.03 24100 5.03 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220902 0 99.88 100.1 99.72 99.96 660500 99.96 up up correct
ABCB.US Ameris Bancorp 20220902 0 46.73 47.22 45.87 46.06 209900 46.06 down up incorrect
ABCL.US AbCellera Biologics Inc 20220902 0 11.18 11.2 10.69 10.84 1024929 10.84 down down correct
ABCM.US Abcam plc 20220902 0 14.28 14.35 14.04 14.18 222900 14.18 down up incorrect
ABEO.US Abeona Therapeutics Inc 20220902 0 3.52 3.73 3.44 3.57 96200 3.57 up up correct
ABGI.US ABG Acquisition Corp. I 20220902 0 9.98 9.98 9.885 9.9 7900 9.9 down down correct
ABIO.US ARCA biopharma Inc 20220902 0 2.35 2.35 2.31 2.35 14600 2.35
ABMD.US Abiomed Inc 20220902 0 265.2 266.04 257.78 261.24 302900 261.24 down down correct
ABNB.US Airbnb Inc 20220902 0 114.32 116.46 112.33 113.64 4118500 113.64 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220902 0 6.22 6.389 5.6 5.77 24400 5.77 down down correct
ABR.US PF 20220902 0 20.76 20.9546 20.6114 20.86 5295 20.86 up up correct
ABSI.US Absci Corporation Common Stock 20220902 0 3.55 3.63 3.33 3.39 306100 3.39 down down correct
ABST.US Absolute Software Corporation 20220902 0 11.09 11.09 10.5 10.87 314100 10.87 down up incorrect
ABTX.US Allegiance Bancshares Inc 20220902 0 42.6 43.12 41.89 42.15 49000 42.15 down down correct
ABUS.US Arbutus Biopharma Corporation 20220902 0 2.34 2.34 2.2 2.21 591000 2.21 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20220902 0 1.04 1.04 0.96 1.02 63700 1.02 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20220902 0 16.87 17.32 16.58 16.73 1251700 16.73 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20220902 0 9.81 9.81 9.81 9.81 11800 9.81
ACAHU.US Atlantic Coastal Acquisition Corp 20220902 0 9.81 9.81 9.81 9.81 0 9.81
ACAHW.US Atlantic Coastal Acquisition Corp 20220902 0 0.05 0.0985 0.05 0.0749 9361 0.0749 up up correct
ACAQ.US UN 20220902 0 10.15 10.15 10.15 10.15 0 10.15
ACB.US Aurora Cannabis Inc 20220902 0 1.5485 1.58 1.48 1.51 0 1.51 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20220902 0 10.4 10.4 10.4 10.4 0 10.4
ACCD.US Accolade Inc 20220902 0 10.5 10.72 9.825 10.04 591920 10.04 down down correct
ACER.US Acer Therapeutics Inc 20220902 0 1.41 1.41 1.34 1.37 78026 1.37 down down correct
ACET.US Adicet Bio Inc 20220902 0 14.49 14.66 14.15 14.31 235488 14.31 down up incorrect
ACEV.US ACE Convergence Acquisition Corp 20220902 0 10.185 10.2 10.185 10.19 7500 10.19 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20220902 0 9.83 9.83 9.83 9.83 0 9.83
ACEVW.US ACE Convergence Acquisition Corp 20220902 0 0.105 0.105 0.105 0.105 1020 0.105
ACGL.US Arch Capital Group Ltd 20220902 0 46 46.71 45.32 45.5 945400 45.5 down down correct
ACGLN.US Arch Capital Group Ltd 20220902 0 18.84 18.95 18.43 18.43 39900 18.43 down down correct
ACGLO.US Arch Capital Group Ltd 20220902 0 22.61 22.863 22.5 22.5 9300 22.5 down down correct
ACHC.US Acadia Healthcare Company Inc 20220902 0 81.45 82.23 79.77 80.11 648000 80.11 down down correct
ACHL.US Achilles Therapeutics plc 20220902 0 3.03 3.05 2.8501 2.92 4731 2.92 down down correct
ACHV.US Achieve Life Sciences Inc 20220902 0 4.43 4.68 4.36 4.59 28100 4.59 up up correct
ACIU.US AC Immune SA 20220902 0 2.99 2.99 2.85 2.91 41900 2.91 down down correct
ACIW.US ACI Worldwide Inc 20220902 0 23.3 23.32 22.415 22.65 800768 22.65 down down correct
ACLS.US Axcelis Technologies Inc 20220902 0 64.32 65.69 62.71 63.39 364400 63.39 down down correct
ACMR.US ACM Research Inc 20220902 0 16.24 16.35 15.64 15.97 317500 15.97 down down correct
ACNB.US ACNB Corporation 20220902 0 35.26 35.54 34.53 34.53 7800 34.53 down down correct
ACOR.US Acorda Therapeutics Inc 20220902 0 0.4 0.41 0.38 0.4 108400 0.4
ACQR.US Independence Holdings Corp 20220902 0 9.87 9.87 9.87 9.87 3300 9.87
ACQRU.US Independence Holdings Corp 20220902 0 9.85 9.92 9.85 9.92 5100 9.92 up down incorrect
ACQRW.US Independence Holdings Corp 20220902 0 0.175 0.1875 0.175 0.175 620 0.175
ACRS.US Aclaris Therapeutics Inc 20220902 0 17.38 17.67 17.01 17.12 166400 17.12 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20220902 0 0.29 0.3 0.28 0.3 190000 0.3 up up correct
ACST.US Acasti Pharma Inc 20220902 0 0.8 0.82 0.7965 0.82 50515 0.82 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20220902 0 24.99 25.51 24.69 24.83 124500 24.83 down down correct
ACTG.US Acacia Research Corporation 20220902 0 4.37 4.42 4.26 4.27 143100 4.27 down down correct
ACVA.US ACV Auctions Inc 20220902 0 8.59 8.63 8.22 8.4 1007500 8.4 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220902 0 3.45 3.57 3.3 3.38 17100 3.38 down up incorrect
ADAG.US Adagene Inc 20220902 0 1.48 1.56 1.46 1.52 41600 1.52 up up correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220902 0 10.05 10.05 10.05 10.05 180 10.05
ADAP.US Adaptimmune Therapeutics plc 20220902 0 1.95 2.06 1.934 2.02 179400 2.02 up down incorrect
ADBE.US Adobe Inc 20220902 0 374.53 382 365.43 368.14 2449300 368.14 down down correct
ADC.US PA 20220902 0 18.5146 18.5146 18.2749 18.37 2765 18.37 down down correct
ADER.US 26 Capital Acquisition Corp 20220902 0 9.88 9.88 9.88 9.88 500 9.88
ADERU.US 26 Capital Acquisition Corp 20220902 0 10 10 10 10 0 10
ADERW.US 26 Capital Acquisition Corp 20220902 0 0.3 0.3 0.2456 0.25 133330 0.25 down down correct
ADES.US Advanced Emissions Solutions Inc 20220902 0 3.58 3.69 3.55 3.61 83800 3.61 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220902 0 4.71 4.84 4.65 4.78 337900 4.78 up up correct
ADI.US Analog Devices Inc 20220902 0 151.66 153.25 147.85 148.63 2787500 148.63 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20220902 0 0.49 0.53 0.47 0.51 368800 0.51 up down incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20220902 0 0.0353 0.0353 0.035 0.035 1000 0.035 down down correct
ADMA.US ADMA Biologics Inc 20220902 0 2.67 2.85 2.665 2.81 3178000 2.81 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20220902 0 0.33 0.34 0.32 0.33 147400 0.33
ADN.US Advent Technologies Holdings Inc 20220902 0 3.1 3.11 2.93 2.95 573300 2.95 down down correct
ADNWW.US Advent Technologies Holdings Inc 20220902 0 0.58 0.6255 0.5599 0.5795 8633 0.5795 down up incorrect
ADOC.US Edoc Acquisition Corp 20220902 0 10.24 10.24 10.24 10.24 0 10.24
ADOCW.US Edoc Acquisition Corp 20220902 0 0.0346 0.0346 0.0346 0.0346 1290 0.0346
ADP.US Automatic Data Processing Inc 20220902 0 245.28 247 237.09 238.48 2449100 238.48 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20220902 0 9.23 9.23 8.49 8.72 617700 8.72 down down correct
ADSK.US Autodesk Inc 20220902 0 204.72 205.53 197.49 198.69 1097400 198.69 down down correct
ADTN.US ADTRAN Inc 20220902 0 23.01 23.18 22.39 22.68 605900 22.68 down down correct
ADTX.US Aditxt Inc 20220902 0 0.15 0.15 0.14 0.141 1090900 0.141 down up incorrect
ADUS.US Addus HomeCare Corporation 20220902 0 88.21 89.56 87.22 87.92 80700 87.92 down down correct
ADV.US Advantage Solutions Inc 20220902 0 3.61 3.62 3.44 3.45 288200 3.45 down down correct
ADVM.US Adverum Biotechnologies Inc 20220902 0 1.13 1.15 1.11 1.11 142000 1.11 down up incorrect
ADXN.US Addex Therapeutics Ltd 20220902 0 1.03 1.08 1.02 1.05 25900 1.05 up down incorrect
AEAC.US Authentic Equity Acquisition Corp 20220902 0 9.91 9.91 9.91 9.91 3100 9.91
AEACU.US Authentic Equity Acquisition Corp 20220902 0 9.924 9.924 9.924 9.924 0 9.924
AEACW.US Authentic Equity Acquisition Corp 20220902 0 0.075 0.075 0.075 0.075 100 0.075
AEAEU.US AltEnergy Acquisition Corp. Unit 20220902 0 9.99 9.99 9.99 9.99 0 9.99
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220902 0 10.195 10.195 10.195 10.195 300 10.195
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20220902 0 10.41 10.41 10.41 10.41 0 10.41
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220902 0 0.151 0.155 0.145 0.15 63850 0.15 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20220902 0 0.87 0.9 0.87 0.87 7200 0.87
AEHR.US Aehr Test Systems 20220902 0 13.86 14.05 13.29 13.48 974300 13.48 down down correct
AEI.US Alset EHome International Inc 20220902 0 0.277 0.277 0.255 0.264 288200 0.264 down down correct
AEIS.US Advanced Energy Industries Inc 20220902 0 88.2 89.06 85.99 86.59 96700 86.59 down up incorrect
AEL.US PB 20220902 0 24.46 24.7 24.31 24.38 11703 24.38 down down correct
AEMD.US Aethlon Medical Inc 20220902 0 1 1.03 0.97 1 342300 1
AEP.US American Electric Power Company Inc 20220902 0 102.74 103.75 100.68 101.09 2320800 101.09 down down correct
AEPPZ.US American Electric Power Company Inc 20220902 0 55.93 56.25 54.98 55.05 2700 55.05 down down correct
AERC.US AeroClean Technologies Inc. Common Stock 20220902 0 3.21 3.21 2.95 2.98 240300 2.98 down down correct
AERI.US Aerie Pharmaceuticals Inc 20220902 0 15.13 15.27 15.08 15.19 1622900 15.19 up up correct
AESE.US Allied Esports Entertainment Inc 20220902 0 1.46 1.4799 1.41 1.41 63810 1.41 down down correct
AEY.US ADDvantage Technologies Group Inc 20220902 0 2.01 2.02 1.97 1.99 19200 1.99 down down correct
AEYE.US AudioEye Inc 20220902 0 6.49 6.66 6.45 6.62 2800 6.62 up up correct
AEZS.US Aeterna Zentaris Inc 20220902 0 4.4 4.5 4.31 4.35 36578 4.35 down down correct
AFACU.US Arena Fortify Acquisition Corp. Unit 20220902 0 10.07 10.07 10.07 10.07 0 10.07
AFAQ.US AF Acquisition Corp 20220902 0 9.82 9.82 9.82 9.82 20400 9.82
AFAQU.US AF Acquisition Corp 20220902 0 9.82 9.82 9.82 9.82 0 9.82
AFBI.US Affinity Bancshares Inc 20220902 0 14.7501 14.77 14.75 14.75 2645 14.75 down down correct
AFCG.US AFC Gamma Inc 20220902 0 16.67 16.91 16.55 16.64 92100 16.64 down up incorrect
AFIB.US Acutus Medical Inc 20220902 0 1.1 1.16 1.03 1.03 283000 1.03 down up incorrect
AFMD.US Affimed N.V 20220902 0 2.72 2.745 2.6 2.62 539700 2.62 down down correct
AFRM.US Affirm Holdings Inc 20220902 0 23.45 23.73 22.12 22.45 10238400 22.45 down down correct
AFYA.US Afya Limited 20220902 0 13.15 13.25 12.86 13.06 316600 13.06 down down correct
AGBA.US AGBA Acquisition Limited 20220902 0 11.41 11.41 11.41 11.41 1100 11.41
AGBAR.US AGBA Acquisition Limited 20220902 0 0.14 0.14 0.14 0.14 2438 0.14
AGBAU.US AGBA Acquisition Limited 20220902 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20220902 0 0.0496 0.0496 0.0495 0.0495 2200 0.0495 down down correct
AGEN.US Agenus Inc 20220902 0 2.74 2.8 2.57 2.57 4337300 2.57 down down correct
AGFS.US AgroFresh Solutions Inc 20220902 0 1.58 1.75 1.565 1.68 44700 1.68 up up correct
AGFY.US Agrify Corporation 20220902 0 0.698 0.7 0.65 0.658 455800 0.658 down up incorrect
AGGR.US Agile Growth Corp 20220902 0 9.86 9.875 9.86 9.87 24600 9.87 up up correct
AGGRU.US Agile Growth Corp 20220902 0 9.87 9.89 9.86 9.89 31000 9.89 up up correct
AGGRW.US Agile Growth Corp 20220902 0 0.089 0.101 0.0711 0.101 7700 0.101 up down incorrect
AGIL.US AgileThought Inc 20220902 0 4.18 4.25 4.07 4.2 16900 4.2 up up correct
AGILW.US AgileThought Inc 20220902 0 0.47 0.47 0.46 0.46 307 0.46 down down correct
AGIO.US Agios Pharmaceuticals Inc 20220902 0 30.71 32.74 30.08 31.85 1669400 31.85 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20220902 0 0.51 0.531 0.51 0.52 458800 0.52 up up correct
AGMH.US AGM Group Holdings Inc 20220902 0 2.355 2.355 2.33 2.331 7900 2.331 down down correct
AGNC.US AGNC Investment Corp 20220902 0 11.91 12.02 11.77 11.77 5075100 11.77 down down correct
AGNCM.US AGNC Investment Corp 20220902 0 21.45 21.726 21.35 21.607 7800 21.607 up up correct
AGNCN.US AGNC Investment Corp 20220902 0 24.46 24.56 24.22 24.3 13800 24.3 down up incorrect
AGNCO.US AGNC Investment Corp 20220902 0 22.15 22.15 22 22.044 21600 22.044 down down correct
AGNCP.US AGNC Investment Corp. 20220902 0 21.6 21.65 21.3 21.61 23200 21.61 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20220902 0 1.81 2.09 1.81 1.95 519000 1.95 up up correct
AGRX.US Agile Therapeutics Inc 20220902 0 0.39 0.394 0.373 0.38 1199200 0.38 down down correct
AGTC.US Applied Genetic Technologies Corporation 20220902 0 0.397 0.414 0.393 0.401 336600 0.401 up up correct
AGYS.US Agilysys Inc 20220902 0 50.8 51.69 49.14 49.84 58700 49.84 down down correct
AHCO.US AdaptHealth Corp 20220902 0 17.73 18.07 17.48 17.58 798100 17.58 down down correct
AHPI.US Allied Healthcare Products Inc 20220902 0 1.84 1.91 1.77 1.83 18300 1.83 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20220902 0 1.855 2.03 1.74 2.016 2300 2.016 up up correct
AIHS.US Senmiao Technology Limited 20220902 0 0.838 0.8489 0.8025 0.828 109282 0.828 down down correct
AIKI.US AIkido Pharma Inc 20220902 0 5.76 5.8 5.6 5.76 9400 5.76
AIMC.US Altra Industrial Motion Corp 20220902 0 38.18 38.2282 36.98 37.11 166945 37.11 down down correct
AINV.US Apollo Investment Corporation 20220902 0 12.95 13.04 12.86 12.91 151815 12.91 down down correct
AIP.US Arteris Inc. Common Stock 20220902 0 7.08 7.33 6.91 6.99 96500 6.99 down down correct
AIRG.US Airgain Inc 20220902 0 7.64 7.81 7.2 7.2 15400 7.2 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20220902 0 8.99 8.99 8.54 8.63 60700 8.63 down down correct
AIRT.US Air T Inc 20220902 0 18.3 18.4 17.61 18 2000 18 down up incorrect
AIRTP.US Air T Inc 20220902 0 23.1 23.1 23.1 23.1 300 23.1
AKAM.US Akamai Technologies Inc 20220902 0 91 91.12 87.67 88.26 1116500 88.26 down up incorrect
AKBA.US Akebia Therapeutics Inc 20220902 0 0.376 0.388 0.368 0.38 1211800 0.38 up up correct
AKIC.US Sports Ventures Acquisition Corp 20220902 0 9.92 9.92 9.92 9.92 17 9.92
AKICU.US Sports Ventures Acquisition Corp 20220902 0 9.91 9.91 9.91 9.91 0 9.91
AKRO.US Akero Therapeutics Inc 20220902 0 12.63 12.85 12.42 12.67 924300 12.67 up up correct
AKTS.US Akoustis Technologies Inc 20220902 0 4.32 4.39 4.08 4.1 253800 4.1 down down correct
AKTX.US Akari Therapeutics Plc 20220902 0 1.16 1.16 1.09 1.135 22000 1.135 down down correct
AKU.US Akumin Inc 20220902 0 1.21 1.24 1.15 1.19 34000 1.19 down down correct
AKUS.US Akouos Inc 20220902 0 3.34 3.64 3.32 3.59 38700 3.59 up down incorrect
AKYA.US Akoya Biosciences Inc 20220902 0 11.93 12.28 11.665 12.08 102600 12.08 up up correct
ALBO.US Albireo Pharma Inc 20220902 0 17.73 17.91 17.02 17.19 230100 17.19 down down correct
ALCO.US Alico Inc 20220902 0 33.89 34.09 33.34 33.5 28900 33.5 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20220902 0 7.18 7.345 6.88 6.94 502500 6.94 down down correct
ALEC.US Alector Inc 20220902 0 10.81 10.9 10.33 10.46 406400 10.46 down down correct
ALF.US Alfi Inc 20220902 0 1.17 1.22 1.12 1.14 17700 1.14 down down correct
ALFIW.US Alfi Inc 20220902 0 0.2199 0.2199 0.2198 0.2199 787 0.2199
ALGM.US Allegro MicroSystems Inc 20220902 0 22.16 22.76 21.8 22 551300 22 down down correct
ALGN.US Align Technology Inc 20220902 0 249.54 250.94 241.92 244.51 603100 244.51 down down correct
ALGS.US Aligos Therapeutics Inc 20220902 0 1.2 1.24 1.16 1.22 101700 1.22 up down incorrect
ALGT.US Allegiant Travel Company 20220902 0 97.98 98.09 94.58 95.53 252600 95.53 down down correct
ALHC.US Alignment Healthcare Inc 20220902 0 15.06 15.12 14.57 14.81 743500 14.81 down down correct
ALIM.US Alimera Sciences Inc 20220902 0 6.65 6.65 6.52 6.589 2700 6.589 down up incorrect
ALJJ.US ALJ Regional Holdings Inc 20220902 0 1.5 1.61 1.5 1.54 460000 1.54 up up correct
ALKS.US Alkermes plc 20220902 0 24.55 25.02 24.39 24.51 1205400 24.51 down down correct
ALKT.US Alkami Technology Inc 20220902 0 14.54 14.54 13.95 14.14 207900 14.14 down down correct
ALLK.US Allakos Inc 20220902 0 4.66 4.95 4.48 4.63 2343000 4.63 down down correct
ALLO.US Allogene Therapeutics Inc 20220902 0 14.27 14.75 13.81 14.2 1003600 14.2 down down correct
ALLT.US Allot Ltd 20220902 0 4.46 4.63 4.39 4.4 31900 4.4 down down correct
ALNA.US Allena Pharmaceuticals Inc 20220902 0 0.102 0.111 0.101 0.105 6768700 0.105 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20220902 0 210.97 213.65 204.23 205.45 644400 205.45 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20220902 0 10.03 10.03 10.03 10.03 0 10.03
ALOT.US AstroNova Inc 20220902 0 12.08 12.65 11.71 11.77 8000 11.77 down up incorrect
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220902 0 9.74 9.74 9.74 9.74 0 9.74
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20220902 0 9.8 9.8 9.8 9.8 132 9.8
ALPN.US Alpine Immune Sciences Inc 20220902 0 7.77 8.13 7.76 7.93 43500 7.93 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220902 0 0.74 0.74 0.7 0.73 456900 0.73 down down correct
ALRM.US Alarm.com Holdings Inc 20220902 0 67.99 69.03 65.6 66.31 147500 66.31 down down correct
ALRN.US Aileron Therapeutics Inc 20220902 0 0.172 0.183 0.165 0.175 315400 0.175 up up correct
ALRS.US Alerus Financial Corporation 20220902 0 23.645 23.77 23.2 23.31 20747 23.31 down down correct
ALT.US Altimmune Inc 20220902 0 22 23.49 21.9 22.41 1806000 22.41 up up correct
ALTO.US Alto Ingredients Inc 20220902 0 4.22 4.27 3.97 4.03 1547800 4.03 down down correct
ALTR.US Altair Engineering Inc 20220902 0 49.74 50.35 48.56 48.66 316400 48.66 down down correct
ALTU.US Altitude Acquisition Corp 20220902 0 9.97 10 9.96 10 2000 10 up down incorrect
ALTUU.US Altitude Acquisition Corp 20220902 0 9.93 9.93 9.93 9.93 0 9.93
ALTUW.US Altitude Acquisition Corp 20220902 0 0.069 0.082 0.069 0.071 60400 0.071 up down incorrect
ALVR.US AlloVir Inc 20220902 0 7.46 8.1 7.455 7.65 441600 7.65 up up correct
ALXO.US ALX Oncology Holdings Inc 20220902 0 13.46 13.89 13.08 13.34 224600 13.34 down up incorrect
ALYA.US Alithya Group Inc 20220902 0 2.08 2.18 2.08 2.09 9600 2.09 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220902 0 0.927 0.959 0.907 0.95 128800 0.95 up up correct
AMAL.US Amalgamated Financial Corp 20220902 0 22.44 22.54 22.2 22.25 140100 22.25 down up incorrect
AMAO.US American Acquisition Opportunity Inc 20220902 0 10.145 10.145 10.145 10.145 0 10.145
AMAOU.US American Acquisition Opportunity Inc 20220902 0 10.01 10.01 10.01 10.01 0 10.01
AMAOW.US American Acquisition Opportunity Inc 20220902 0 0.09 0.09 0.09 0.09 600 0.09
AMAT.US Applied Materials Inc 20220902 0 93.15 93.84 90.535 91.24 6795795 91.24 down down correct
AMBA.US Ambarella Inc 20220902 0 65.4 66.02 62.26 62.86 898000 62.86 down down correct
AMCX.US AMC Networks Inc 20220902 0 26.53 26.53 25.28 25.32 372400 25.32 down down correct
AMD.US Advanced Micro Devices Inc 20220902 0 83.315 83.65 79.805 80.24 84924445 80.24 down down correct
AMED.US Amedisys Inc 20220902 0 116.76 117.66 113.76 116.33 302100 116.33 down down correct
AMEH.US Apollo Medical Holdings Inc 20220902 0 42.93 42.93 40.02 40.23 274500 40.23 down down correct
AMGN.US Amgen Inc 20220902 0 246.48 247.78 241.34 242.37 2325100 242.37 down up incorrect
AMKR.US Amkor Technology Inc 20220902 0 19.85 19.92 19.05 19.18 651700 19.18 down down correct
AMNB.US American National Bankshares Inc 20220902 0 32.83 33.09 32.12 32.26 13700 32.26 down down correct
AMOT.US Allied Motion Technologies Inc 20220902 0 32.54 33.47 32.03 32.55 21400 32.55 up up correct
AMPG.US AmpliTech Group Inc 20220902 0 2.07 2.12 2.031 2.12 17600 2.12 up up correct
AMPGW.US AmpliTech Group Inc 20220902 0 0.672 0.729 0.48 0.5 10500 0.5 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20220902 0 29.68 30.05 28.84 28.91 272000 28.91 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20220902 0 15.04 15.31 14.61 14.85 350800 14.85 down down correct
AMRK.US A 20220902 0 28.35 29.46 28.07 28.91 263100 28.91 up down incorrect
AMRN.US Amarin Corporation plc 20220902 0 1.17 1.24 1.15 1.21 4347300 1.21 up down incorrect
AMRS.US Amyris Inc 20220902 0 2.91 2.94 2.61 2.73 4757200 2.73 down up incorrect
AMSC.US American Superconductor Corporation 20220902 0 5.21 5.41 4.99 5.2 210900 5.2 down down correct
AMSF.US AMERISAFE Inc 20220902 0 48.15 48.61 47.68 48.01 52400 48.01 down up incorrect
AMST.US Amesite Inc 20220902 0 0.339 0.37 0.33 0.368 295200 0.368 up up correct
AMSWA.US American Software Inc 20220902 0 16.32 16.6 16.22 16.34 155903 16.34 up up correct
AMTB.US Amerant Bancorp Inc 20220902 0 26.2 26.55 25.6 25.71 43900 25.71 down down correct
AMTI.US Applied Molecular Transport Inc 20220902 0 1.55 1.55 1.34 1.37 90500 1.37 down down correct
AMTX.US Aemetis Inc 20220902 0 8.61 8.783 8.06 8.41 252400 8.41 down down correct
AMWD.US American Woodmark Corporation 20220902 0 53.19 53.77 51.27 51.43 105100 51.43 down down correct
AMYT.US Amryt Pharma plc 20220902 0 7.45 7.51 7.37 7.37 6000 7.37 down down correct
AMZN.US Amazon.com Inc 20220902 0 129.5 131.38 126.39 127.51 57378500 127.51 down down correct
ANAB.US AnaptysBio Inc 20220902 0 25.16 25.25 23.759 24.84 296900 24.84 down down correct
ANDE.US The Andersons Inc 20220902 0 37.54 37.6737 36.1 36.35 196345 36.35 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20220902 0 3.35 3.374 3.135 3.18 2300 3.18 down down correct
ANGI.US Angi Inc 20220902 0 3.89 3.97 3.82 3.9 752600 3.9 up up correct
ANGN.US Angion Biomedica Corp 20220902 0 1.0073 1.02 0.9867 0.9944 22705 0.9944 down down correct
ANGO.US AngioDynamics Inc 20220902 0 21.58 21.66 20.69 20.85 131500 20.85 down down correct
ANIK.US Anika Therapeutics Inc 20220902 0 23.19 23.71 22.19 22.67 82700 22.67 down down correct
ANIP.US ANI Pharmaceuticals Inc 20220902 0 37.44 37.44 35.6529 36.57 41862 36.57 down down correct
ANIX.US Anixa Biosciences Inc 20220902 0 4.3 4.42 4.17 4.22 24600 4.22 down down correct
ANNX.US Annexon Inc 20220902 0 5.8 5.85 5.596 5.82 90600 5.82 up up correct
ANPC.US AnPac Bio 20220902 0 0.241 0.241 0.22 0.225 556400 0.225 down down correct
ANSS.US ANSYS Inc 20220902 0 248.53 251.56 243.54 244.63 554600 244.63 down down correct
ANTE.US AirNet Technology Inc 20220902 0 1.08 1.09 1.08 1.09 500 1.09 up up correct
ANY.US Sphere 3D Corp 20220902 0 0.6 0.61 0.57 0.597 398000 0.597 down down correct
ANZU.US Anzu Special Acquisition Corp I 20220902 0 9.83 9.83 9.83 9.83 300 9.83
ANZUU.US Anzu Special Acquisition Corp I 20220902 0 9.84 9.84 9.84 9.84 0 9.84
ANZUW.US Anzu Special Acquisition Corp I 20220902 0 0.11 0.11 0.1099 0.11 50805 0.11
AOSL.US Alpha and Omega Semiconductor Limited 20220902 0 36.73 36.73 34.96 36.01 418700 36.01 down down correct
AOUT.US American Outdoor Brands Inc 20220902 0 8.36 8.55 8.072 8.29 89200 8.29 down down correct
APA.US APA Corporation 20220902 0 39.53 39.98 38.45 38.8 7528900 38.8 down up incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20220902 0 10.06 10.07 10.06 10.06 500 10.06
APACW.US StoneBridge Acquisition Corporation Warrant 20220902 0 0.05 0.05 0.04 0.04 22410 0.04 down down correct
APDN.US Applied DNA Sciences Inc 20220902 0 2.84 2.86 2.67 2.77 341800 2.77 down down correct
APEI.US American Public Education Inc 20220902 0 10.12 10.14 9.7 9.82 142000 9.82 down down correct
APEN.US Apollo Endosurgery Inc 20220902 0 5.7 5.7 5.47 5.63 70600 5.63 down up incorrect
API.US Agora Inc 20220902 0 4.09 4.114 3.85 3.86 933100 3.86 down down correct
APLS.US Apellis Pharmaceuticals Inc 20220902 0 64.18 65.416 62.47 62.69 1094600 62.69 down down correct
APLT.US Applied Therapeutics Inc 20220902 0 1.41 1.41 1.28 1.3 144200 1.3 down down correct
APM.US Aptorum Group Limited 20220902 0 1.42 1.47 1.36 1.36 56000 1.36 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220902 0 9.71 9.71 9.71 9.71 2 9.71
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220902 0 9.74 9.74 9.74 9.74 0 9.74
APOG.US Apogee Enterprises Inc 20220902 0 40.31 40.85 39.37 39.67 51300 39.67 down down correct
APP.US AppLovin Corporation 20220902 0 25.48 25.74 23.88 24.09 1834600 24.09 down down correct
APPF.US AppFolio Inc 20220902 0 99.32 99.46 95.93 96.44 73900 96.44 down down correct
APPH.US AppHarvest Inc 20220902 0 2.88 2.89 2.73 2.74 731400 2.74 down down correct
APPHW.US AppHarvest Inc 20220902 0 0.62 0.68 0.5401 0.56 51450 0.56 down down correct
APPN.US Appian Corporation 20220902 0 45.21 45.33 42.575 43.16 280600 43.16 down down correct
APPS.US Digital Turbine Inc 20220902 0 17.99 18.16 17.29 17.58 2013400 17.58 down down correct
APRE.US Aprea Therapeutics Inc 20220902 0 0.78 0.8 0.762 0.78 66700 0.78
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220902 0 9.79 9.8 9.76 9.8 1770 9.8 up down incorrect
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20220902 0 0.1201 0.137 0.1201 0.137 2816 0.137 up up correct
APTO.US Aptose Biosciences Inc 20220902 0 0.77 0.79 0.75 0.77 168800 0.77
APTX.US Aptinyx Inc 20220902 0 0.41 0.41 0.39 0.39 142300 0.39 down up incorrect
APVO.US Aptevo Therapeutics Inc 20220902 0 3.6 3.6 3.4 3.57 36900 3.57 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220902 0 1.6 1.63 1.44 1.44 5600 1.44 down down correct
APYX.US Apyx Medical Corporation 20220902 0 5.9 5.945 5.675 5.81 85700 5.81 down down correct
AQB.US AquaBounty Technologies Inc 20220902 0 1.15 1.195 1.12 1.13 329800 1.13 down down correct
AQMS.US Aqua Metals Inc 20220902 0 0.88 0.89 0.859 0.879 87900 0.879 down down correct
AQST.US Aquestive Therapeutics Inc 20220902 0 1.32 1.38 1.27 1.31 446200 1.31 down down correct
ARAV.US Aravive Inc 20220902 0 0.706 0.74 0.7 0.71 60500 0.71 up up correct
ARAY.US Accuray Incorporated 20220902 0 2.42 2.44 2.33 2.36 270100 2.36 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220902 0 7.4 7.72 7.09 7.3 5300 7.3 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20220902 0 0.75 0.75 0.75 0.75 101 0.75
ARBG.US Aequi Acquisition Corp 20220902 0 9.94 9.94 9.94 9.94 600 9.94
ARBGU.US Aequi Acquisition Corp 20220902 0 9.95 9.95 9.95 9.95 0 9.95
ARBGW.US Aequi Acquisition Corp 20220902 0 0.068 0.068 0.068 0.068 4435 0.068
ARBK.US Argo Blockchain plc American Depositary Shares 20220902 0 4.76 4.97 4.55 4.62 49600 4.62 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220902 0 18.1 18.1 18.1 18.1 100 18.1
ARCB.US ArcBest Corporation 20220902 0 80.19 81.22 77.83 78.94 258300 78.94 down down correct
ARCC.US Ares Capital Corporation 20220902 0 19.49 19.6 19.25 19.3 1987500 19.3 down down correct
ARCE.US Arco Platform Limited 20220902 0 13.64 13.99 13.25 13.49 88400 13.49 down down correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220902 0 10.04 10.14 10.04 10.04 2170 10.04
ARCT.US Arcturus Therapeutics Holdings Inc 20220902 0 15.59 15.59 14.1 14.32 428900 14.32 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20220902 0 1.51 1.53 1.44 1.51 27800 1.51
ARDX.US Ardelyx Inc 20220902 0 0.99 1.11 0.98 1.09 19052300 1.09 up down incorrect
AREC.US American Resources Corporation 20220902 0 3.19 3.41 3.1 3.38 1282600 3.38 up up correct
ARGO.US PA 20220902 0 20.92 21.3199 20.4399 20.5471 14867 20.5471 down up incorrect
ARGU.US Argus Capital Corp. Class A Common Stock 20220902 0 10 10 10 10 2 10
ARGUU.US Argus Capital Corp. Unit 20220902 0 10.13 10.13 10.13 10.13 0 10.13
ARGUW.US Argus Capital Corp. Warrant 20220902 0 0.1747 0.1747 0.1723 0.1723 206 0.1723 down down correct
ARGX.US argenx SE 20220902 0 377.82 383.89 372.5 375.3 137200 375.3 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20220902 0 8.56 8.78 8.3 8.55 213000 8.55 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20220902 0 9.98 9.98 9.98 9.98 0 9.98
ARKO.US Arko Corp 20220902 0 9.64 9.71 9.45 9.64 298600 9.64
ARKOW.US Arko Corp 20220902 0 1.8 1.8298 1.75 1.8199 596 1.8199 up up correct
ARKR.US Ark Restaurants Corp 20220902 0 18.54 19.36 17.8 17.8 14500 17.8 down down correct
ARLP.US Alliance Resource Partners L.P 20220902 0 25.35 25.97 24.81 25.65 665800 25.65 up up correct
AROW.US Arrow Financial Corporation 20220902 0 32.27 32.27 31.3 31.46 14100 31.46 down down correct
ARQQ.US Arqit Quantum Inc 20220902 0 6.51 6.705 5.89 6.25 194200 6.25 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20220902 0 0.61 0.61 0.61 0.61 9516 0.61
ARQT.US Arcutis Biotherapeutics Inc 20220902 0 26.87 26.87 24.03 24.11 760300 24.11 down down correct
ARRW.US Arrowroot Acquisition Corp 20220902 0 9.81 9.825 9.81 9.82 7400 9.82 up up correct
ARRWU.US Arrowroot Acquisition Corp 20220902 0 9.83 9.83 9.82 9.82 8400 9.82 down up incorrect
ARRWW.US Arrowroot Acquisition Corp 20220902 0 0.0601 0.1598 0.0601 0.0601 3400 0.0601
ARRY.US Array Technologies Inc 20220902 0 21.66 21.81 18.92 20.27 4821900 20.27 down down correct
ARTEU.US Artemis Strategic Investment Corp 20220902 0 9.96 9.96 9.96 9.96 0 9.96
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220902 0 0.09 0.09 0.07 0.07 2510 0.07 down down correct
ARTL.US Artelo Biosciences Inc 20220902 0 3.94 4.02 3.865 3.89 21800 3.89 down down correct
ARTLW.US Artelo Biosciences Inc 20220902 0 0.12 0.12 0.0771 0.0771 1605 0.0771 down down correct
ARTNA.US Artesian Resources Corporation 20220902 0 55.18 55.91 54.44 54.56 21200 54.56 down up incorrect
ARTW.US Art's 20220902 0 2.35 2.55 2.34 2.41 22400 2.41 up up correct
ARVL.US Arrival 20220902 0 1.05 1.07 1 1.01 5828600 1.01 down down correct
ARVN.US Arvinas Inc 20220902 0 44.04 44.62 42.78 43.12 379700 43.12 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20220902 0 41.52 41.52 39 39.42 802600 39.42 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220902 0 9.88 9.9 9.86 9.9 37200 9.9 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20220902 0 9.77 9.77 9.77 9.77 0 9.77
ASAX.US Astrea Acquisition Corp 20220902 0 9.85 9.85 9.85 9.85 347 9.85
ASAXU.US Astrea Acquisition Corp 20220902 0 9.83 9.83 9.83 9.83 0 9.83
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220902 0 21.09 21.09 21.09 21.09 0 21.09
ASLE.US AerSale Corporation 20220902 0 20.23 21.32 19.4 21.13 597200 21.13 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20220902 0 0.649 0.72 0.64 0.67 198000 0.67 up down incorrect
ASMB.US Assembly Biosciences Inc 20220902 0 1.96 2.05 1.945 1.98 409828 1.98 up up correct
ASML.US ASML Holding N.V 20220902 0 479.86 486.9 466.01 467.19 1144900 467.19 down down correct
ASO.US Academy Sports and Outdoors Inc 20220902 0 44.23 44.23 42.31 42.72 1301847 42.72 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20220902 0 10.03 10.03 10.03 10.03 0 10.03
ASPAU.US Abri SPAC I Inc Unit 20220902 0 10.1 10.1 10.1 10.1 0 10.1
ASPAW.US ABRI SPAC I INC. Warrant 20220902 0 0.1 0.1 0.1 0.1 560 0.1
ASPS.US Altisource Portfolio Solutions S.A 20220902 0 11.45 11.47 11.23 11.33 32500 11.33 down down correct
ASPU.US Aspen Group Inc 20220902 0 0.87 0.88 0.777 0.87 13700 0.87
ASRT.US Assertio Holdings Inc 20220902 0 2.51 2.63 2.45 2.51 1271700 2.51
ASRV.US AmeriServ Financial Inc 20220902 0 3.83 3.84 3.83 3.84 3700 3.84 up up correct
ASTC.US Astrotech Corporation 20220902 0 0.45 0.47 0.45 0.47 175800 0.47 up up correct
ASTE.US Astec Industries Inc 20220902 0 38.68 39.04 37.33 37.64 89700 37.64 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220902 0 8.81 9.01 8.785 8.87 1088500 8.87 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220902 0 1.73 1.98 1.73 1.86 22638 1.86 up up correct
ASTR.US Astra Space Inc 20220902 0 0.811 0.834 0.78 0.794 5619000 0.794 down down correct
ASTS.US AST SpaceMobile Inc 20220902 0 11.62 11.69 10.66 10.95 1632100 10.95 down down correct
ASTSW.US AST SpaceMobile Inc 20220902 0 4.56 4.56 3.9201 4.025 32434 4.025 down down correct
ASUR.US Asure Software Inc 20220902 0 5.5092 5.56 5.29 5.4 10929 5.4 down down correct
ASYS.US Amtech Systems Inc 20220902 0 11.13 11.19 10.56 10.7 21900 10.7 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220902 0 4.4 4.44 4.28 4.36 572500 4.36 down down correct
ATAX.US America First Multifamily Investors L.P 20220902 0 18.62 18.94 18.62 18.7 22900 18.7 up up correct
ATCOL.US Atlas Corp 20220902 0 25.23 25.23 25.23 25.23 200 25.23
ATCX.US Atlas Technical Consultants Inc 20220902 0 7.96 8.15 7.67 7.82 30500 7.82 down down correct
ATEC.US Alphatec Holdings Inc 20220902 0 7.66 7.66 7.29 7.31 672400 7.31 down down correct
ATER.US Aterian Inc 20220902 0 2.34 2.34 2.22 2.27 813800 2.27 down down correct
ATEX.US Anterix Inc 20220902 0 42.28 42.32 41.1 41.25 114000 41.25 down down correct
ATHA.US Athira Pharma Inc 20220902 0 3.39 3.42 3.26 3.26 158700 3.26 down down correct
ATHE.US Alterity Therapeutics Limited 20220902 0 0.56 0.6 0.55 0.58 73400 0.58 up up correct
ATHX.US Athersys Inc 20220902 0 2.49 2.67 2.44 2.53 490600 2.53 up up correct
ATIF.US ATIF Holdings Limited 20220902 0 1.94 2.09 1.77 1.773 36400 1.773 down down correct
ATLC.US Atlanticus Holdings Corporation 20220902 0 28.6 30.64 27.18 27.49 44900 27.49 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220902 0 24 24.02 23.11 23.55 8600 23.55 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20220902 0 22.17 22.4 21.7 22.15 15500 22.15 down down correct
ATLO.US Ames National Corporation 20220902 0 22.03 22.05 21.75 21.94 8000 21.94 down down correct
ATMH.US All Things Mobile Analytic Inc 20220902 0 0.1075 0.1075 0.1075 0.1075 600 0.1075
ATNF.US 180 Life Sciences Corp 20220902 0 0.871 0.89 0.82 0.834 171400 0.834 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20220902 0 0.0852 0.0852 0.0562 0.06 86207 0.06 down down correct
ATNI.US ATN International Inc 20220902 0 46.28 46.74 45.16 45.38 30300 45.38 down down correct
ATNX.US Athenex Inc 20220902 0 0.46 0.48 0.44 0.469 968700 0.469 up down incorrect
ATOM.US Atomera Incorporated 20220902 0 12.43 12.71 12.045 12.15 127700 12.15 down down correct
ATOS.US Atossa Therapeutics Inc 20220902 0 0.92 0.94 0.9 0.91 376100 0.91 down down correct
ATRA.US Atara Biotherapeutics Inc 20220902 0 4.42 4.555 4.245 4.29 1663300 4.29 down up incorrect
ATRC.US AtriCure Inc 20220902 0 43.39 43.74 42.37 42.82 223800 42.82 down up incorrect
ATRI.US Atrion Corporation 20220902 0 604.04 604.04 604.04 604.04 1900 604.04
ATRO.US Astronics Corporation 20220902 0 8.9 9.1 8.63 8.76 219700 8.76 down down correct
ATSG.US Air Transport Services Group Inc 20220902 0 30.19 30.48 29.36 29.54 172300 29.54 down up incorrect
ATVC.US Tribe Capital Growth Corp I 20220902 0 9.8101 9.8101 9.8101 9.8101 0 9.8101
ATVCU.US Tribe Capital Growth Corp I 20220902 0 9.835 9.835 9.835 9.835 150 9.835
ATVI.US Activision Blizzard Inc 20220902 0 78.4973 78.56 77.36 77.53 4330553 77.53 down up incorrect
ATXI.US Avenue Therapeutics Inc 20220902 0 0.241 0.241 0.203 0.228 39000 0.228 down down correct
ATXS.US Astria Therapeutics Inc 20220902 0 8.59 9.34 8.25 9.21 173900 9.21 up down incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20220902 0 2.2 2.225 2.125 2.155 15100 2.155 down down correct
AUB.US Atlantic Union Bankshares Corporation 20220902 0 32.58 33.02 32.02 32.19 165900 32.19 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20220902 0 25.62 25.62 25.35 25.45 5700 25.45 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20220902 0 27.84 27.84 27.84 27.84 80 27.84
AUDC.US AudioCodes Ltd 20220902 0 22.37 22.65 21.75 22.18 53500 22.18 down down correct
AUGX.US Augmedix Inc. Common Stock 20220902 0 1.72 1.84 1.68 1.7 10100 1.7 down down correct
AUID.US Ipsidy Inc. Common Stock 20220902 0 2.68 2.82 2.45 2.63 7500 2.63 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20220902 0 7.36 7.37 7.05 7.22 1407800 7.22 down down correct
AUR.US Aurora Innovation Inc 20220902 0 2.13 2.79 2.065 2.43 27606200 2.43 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20220902 0 13.34 13.47 13 13.1 69900 13.1 down down correct
AURC.US Aurora Acquisition Corp 20220902 0 9.88 9.88 9.88 9.88 200 9.88
AURCU.US Aurora Acquisition Corp 20220902 0 9.88 9.88 9.88 9.88 0 9.88
AURCW.US Aurora Acquisition Corp 20220902 0 0.043 0.0647 0.043 0.0501 7442 0.0501 up up correct
AUROW.US Aurora Innovation Inc 20220902 0 0.287 1.64 0.28 0.4302 821441 0.4302 up up correct
AUTL.US Autolus Therapeutics plc 20220902 0 3.25 3.305 3.15 3.18 29000 3.18 down down correct
AUUD.US Auddia Inc 20220902 0 1.26 1.26 1.092 1.17 6300 1.17 down down correct
AUVI.US Applied UV Inc 20220902 0 1.65 1.661 1.602 1.63 46800 1.63 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220902 0 25.04 25.04 25.04 25.04 300 25.04
AVACU.US Avalon Acquisition Inc Unit 20220902 0 10.1 10.1 10.1 10.1 0 10.1
AVAH.US Aveanna Healthcare Holdings Inc 20220902 0 1.79 1.79 1.66 1.67 175500 1.67 down down correct
AVAV.US AeroVironment Inc 20220902 0 84.07 85.31 82.11 82.91 236300 82.91 down down correct
AVCO.US Avalon GloboCare Corp 20220902 0 0.614 0.66 0.574 0.616 57000 0.616 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20220902 0 0.245 0.25 0.205 0.211 136679700 0.211 down down correct
AVCTW.US AVCTW 20220902 0 0.056 0.056 0.044 0.0488 164044 0.0488 down down correct
AVDL.US Avadel Pharmaceuticals plc 20220902 0 6.71 6.75 6.49 6.62 312700 6.62 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20220902 0 7.87 8.04 7.545 7.64 1370500 7.64 down up incorrect
AVEO.US AVEO Pharmaceuticals Inc 20220902 0 8.41 8.59 8.24 8.45 244200 8.45 up down incorrect
AVGO.US Broadcom Inc 20220902 0 518 519.81 498.3 500.22 4040800 500.22 down down correct
AVGOP.US Broadcom Inc 20220902 0 1600.01 1600.01 1575.6949 1575.6949 59300 1575.6949 down down correct
AVGR.US Avinger Inc 20220902 0 1.48 1.48 1.394 1.45 25400 1.45 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20220902 0 10.07 10.07 10.07 10.07 0 10.07
AVID.US Avid Technology Inc 20220902 0 26.5 26.89 25.96 26.39 667700 26.39 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20220902 0 7.6 7.6 7.36 7.45 264095 7.45 down up incorrect
AVNW.US Aviat Networks Inc 20220902 0 32.18 32.39 31.4 31.65 48800 31.65 down up incorrect
AVO.US Mission Produce Inc 20220902 0 15.38 15.44 15.1 15.42 179293 15.42 up up correct
AVPT.US Avepoint Inc 20220902 0 4.45 4.52 4.345 4.4 406000 4.4 down down correct
AVPTW.US AVPTW 20220902 0 0.68 0.7101 0.6796 0.6934 13949 0.6934 up up correct
AVRO.US AVROBIO Inc 20220902 0 0.93 0.93 0.9 0.91 114900 0.91 down down correct
AVT.US Avnet Inc 20220902 0 43.25 43.84 42.64 42.71 764100 42.71 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220902 0 20.2 20.2 19.25 19.5 21500 19.5 down down correct
AVTX.US Avalo Therapeutics Inc 20220902 0 4.74 4.9 4.71 4.8 14600 4.8 up up correct
AVXL.US Anavex Life Sciences Corp 20220902 0 9.8 9.8 9.19 9.22 526800 9.22 down down correct
AWH.US Aspira Women's Health Inc 20220902 0 0.52 0.52 0.49 0.51 248900 0.51 down down correct
AWRE.US Aware Inc 20220902 0 2.02 2.17 2.02 2.06 17900 2.06 up up correct
AXAS.US Abraxas Petroleum Corporation 20220902 0 1.4 1.45 1.38 1.45 1800 1.45 up up correct
AXDX.US Accelerate Diagnostics Inc 20220902 0 1.73 1.73 1.61 1.63 451600 1.63 down down correct
AXGN.US AxoGen Inc 20220902 0 9.39 9.65 8.99 9.17 157300 9.17 down down correct
AXH.US UN 20220902 0 10.06 10.06 10.06 10.06 0 10.06
AXLA.US Axcella Health Inc 20220902 0 2.39 2.7 2.39 2.6 48900 2.6 up down incorrect
AXNX.US Axonics Inc 20220902 0 71.97 72.25 70.13 70.65 395900 70.65 down up incorrect
AXON.US Axon Enterprise Inc 20220902 0 116.75 116.97 113.42 115.78 569300 115.78 down down correct
AXSM.US Axsome Therapeutics Inc 20220902 0 62.92 64.98 61.78 62.99 780000 62.99 up up correct
AXTI.US AXT Inc 20220902 0 8.69 8.69 8.22 8.33 183600 8.33 down up incorrect
AY.US Atlantica Sustainable Infrastructure plc 20220902 0 32.8 33.15 32.48 32.53 433200 32.53 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20220902 0 1.81 2.13 1.8 1.97 746700 1.97 up up correct
AYRO.US Ayro Inc 20220902 0 0.8579 0.8851 0.8277 0.8317 157226 0.8317 down down correct
AYTU.US Aytu Biopharma Inc 20220902 0 0.22 0.23 0.22 0.23 536900 0.23 up up correct
AZN.US AstraZeneca PLC 20220902 0 61.29 61.82 60.42 60.69 11308800 60.69 down down correct
AZPN.US Aspen Technology Inc 20220902 0 208.81 211.63 207.59 208.57 121100 208.57 down down correct
AZYO.US Aziyo Biologics Inc 20220902 0 7.251 7.251 7 7 700 7 down down correct
BAC.US PQ 20220902 0 18.69 18.89 18.58 18.79 58330 18.79 up up correct
BAND.US Bandwidth Inc 20220902 0 15.26 15.26 14.25 14.37 677900 14.37 down down correct
BANF.US BancFirst Corporation 20220902 0 106.69 107.56 104.83 105.69 87900 105.69 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220902 0 27.71 27.71 27.5 27.65 1000 27.65 down down correct
BANR.US Banner Corporation 20220902 0 60.36 60.91 58.94 59.43 84400 59.43 down up incorrect
BANX.US StoneCastle Financial Corp 20220902 0 19.67 19.85 19.5 19.63 5700 19.63 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20220902 0 1.22 1.27 1.2 1.2 71400 1.2 down up incorrect
BASE.US Couchbase Inc. Common Stock 20220902 0 14.71 15.07 14.305 14.59 172700 14.59 down up incorrect
BATRA.US The Liberty Braves Group 20220902 0 28.44 28.57 28.12 28.14 49600 28.14 down down correct
BATRK.US The Liberty Braves Group 20220902 0 27.5 27.855 27.303 27.5 138100 27.5
BBBY.US Bed Bath & Beyond Inc 20220902 0 8.51 8.75 8.17 8.63 31152300 8.63 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20220902 0 6.7 6.86 6.67 6.68 25500 6.68 down down correct
BBGI.US Beasley Broadcast Group Inc 20220902 0 1.19 1.2 1.17 1.2 26700 1.2 up down incorrect
BBI.US Brickell Biotech Inc 20220902 0 2.46 2.79 2.4 2.49 456500 2.49 up down incorrect
BBIG.US Vinco Ventures Inc 20220902 0 0.89 0.958 0.881 0.909 15622500 0.909 up up correct
BBIO.US BridgeBio Pharma Inc 20220902 0 10.44 10.62 9.96 10.06 1847500 10.06 down down correct
BBLG.US Bone Biologics Corp Common Stock 20220902 0 1.28 1.35 1.173 1.24 131400 1.24 down down correct
BBLGW.US Bone Biologics Corp Warrants 20220902 0 0.226 0.226 0.226 0.226 10 0.226
BBQ.US BBQ Holdings Inc 20220902 0 17.18 17.19 17.18 17.18 30300 17.18
BBSI.US Barrett Business Services Inc 20220902 0 81.44 81.84 79.36 79.56 27700 79.56 down up incorrect
BCAB.US BioAtla Inc 20220902 0 8.53 8.58 7.895 7.97 215200 7.97 down up incorrect
BCBP.US BCB Bancorp Inc 20220902 0 18.1 18.34 17.87 17.96 21400 17.96 down down correct
BCDA.US BioCardia Inc 20220902 0 1.72 1.91 1.72 1.9 84300 1.9 up up correct
BCEL.US Atreca Inc 20220902 0 1.85 1.85 1.74 1.78 268700 1.78 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220902 0 3.34 3.48 3.31 3.35 138748 3.35 up up correct
BCML.US BayCom Corp 20220902 0 18.53 18.83 18.52 18.7 57800 18.7 up down incorrect
BCOR.US Blucora Inc 20220902 0 20.15 20.28 19.78 19.99 270500 19.99 down down correct
BCOV.US Brightcove Inc 20220902 0 6.7 6.7 6.54 6.59 173200 6.59 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20220902 0 9.97 9.97 9.91 9.95 2300 9.95 down down correct
BCPC.US Balchem Corporation 20220902 0 131.14 133.25 128.52 129.2 82000 129.2 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20220902 0 14.24 14.49 13.98 14.07 1982600 14.07 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220902 0 9.98 10.02 9.98 10 4705 10 up up correct
BCTX.US BriaCell Therapeutics Corp 20220902 0 8.18 8.22 7.78 8.1 298990 8.1 down down correct
BCTXW.US BriaCell Therapeutics Corp 20220902 0 3.9 3.926 3.32 3.78 13835 3.78 down up incorrect
BCYC.US Bicycle Therapeutics plc 20220902 0 26.51 26.898 25.34 25.74 111600 25.74 down down correct
BDSX.US Biodesix Inc 20220902 0 1.82 1.9 1.772 1.83 18600 1.83 up up correct
BDTX.US Black Diamond Therapeutics Inc 20220902 0 3.15 3.15 2.98 3.07 105605 3.07 down down correct
BEAM.US Beam Therapeutics Inc 20220902 0 56.44 57.36 52.45 52.68 1035900 52.68 down down correct
BEAT.US Heartbeam Inc. Common Stock 20220902 0 1.23 1.25 1.12 1.18 115000 1.18 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20220902 0 0.385 0.3851 0.385 0.385 300 0.385
BECN.US Beacon Roofing Supply Inc 20220902 0 54.73 54.97 53.16 53.36 647500 53.36 down down correct
BEEM.US Beam Global 20220902 0 14.33 14.432 13.71 13.88 81700 13.88 down down correct
BEEMW.US Beam Global 20220902 0 7.772 7.772 7.772 7.772 196 7.772
BELFA.US Bel Fuse Inc 20220902 0 32.09 32.09 29.75 29.75 2900 29.75 down down correct
BELFB.US Bel Fuse Inc 20220902 0 28.57 28.99 26.08 26.4 96800 26.4 down down correct
BENE.US Benessere Capital Acquisition Corp 20220902 0 10.37 10.373 10.37 10.37 2000 10.37
BENER.US Benessere Capital Acquisition Corp 20220902 0 0.16 0.177 0.16 0.17 1500 0.17 up up correct
BENEU.US Benessere Capital Acquisition Corp 20220902 0 11.048 11.048 11.048 11.048 0 11.048
BENEW.US Benessere Capital Acquisition Corp 20220902 0 0.215 0.215 0.2 0.2 7700 0.2 down up incorrect
BFC.US Bank First Corporation 20220902 0 80.1 81.29 78.9 78.9 16900 78.9 down down correct
BFI.US BurgerFi International Inc 20220902 0 2.99 2.99 2.9 2.91 28800 2.91 down down correct
BFIIW.US BurgerFi International LLC 20220902 0 0.27 0.29 0.27 0.29 10792 0.29 up up correct
BFIN.US BankFinancial Corporation 20220902 0 10.19 10.19 9.92 9.92 26000 9.92 down down correct

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