CollectAI

close-nasdaq_stocks

2022/11/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20221108 0 6.44 6.44 6.44 6.44 0 6.44
AACG.US ATA Creativity Global 20221108 0 1.86 1.88 1.82 1.87 12400 1.87 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20221108 0 9.96 9.96 9.96 9.96 83 9.96
AACIU.US Armada Acquisition Corp. I Unit 20221108 0 9.95 9.95 9.95 9.95 3 9.95
AACIW.US Armada Acquisition Corp. I Warrant 20221108 0 0.05 0.0517 0.05 0.0517 4800 0.0517 up up correct
AADI.US Aadi Bioscience Inc 20221108 0 12.99 13.46 12.94 13.04 97500 13.04 up down incorrect
AAIDX.US AAIDX 20221108 0 20.27 20.27 20.27 20.27 0 20.27
AAL.US American Airlines Group Inc 20221108 0 14.29 14.45 14.08 14.25 25415700 14.25 down up incorrect
AAME.US Atlantic American Corporation 20221108 0 3.13 3.13 2.88 2.88 814 2.88 down down correct
AAOI.US Applied Optoelectronics Inc 20221108 0 2.18 2.22 2.12 2.15 156600 2.15 down down correct
AAON.US AAON Inc 20221108 0 72.14 80.485 71.6 74.75 692831 74.5219 up up correct
AAPL.US Apple Inc 20221108 0 140.41 141.43 137.49 139.5 89908477 139.5 down up incorrect
AATC.US Image Sensing Systems Inc 20221108 0 4.33 4.4 4.25 4.25 10700 4.1486 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20221108 0 100.49 100.67 100 100.1 364500 100.1 down down correct
ABCB.US Ameris Bancorp 20221108 0 52.21 52.5 51.55 51.78 350100 51.78 down down correct
ABCL.US AbCellera Biologics Inc 20221108 0 12 12.55 11.82 12.24 2499727 12.24 up up correct
ABCM.US Abcam plc 20221108 0 14.49 15.28 14.44 15.03 264500 15.03 up up correct
ABEO.US Abeona Therapeutics Inc 20221108 0 3.84 4.24 3.62 3.81 1225000 3.81 down down correct
ABGI.US ABG Acquisition Corp. I 20221108 0 9.97 9.97 9.97 9.97 300 9.97
ABIO.US ARCA biopharma Inc 20221108 0 2.07 2.07 2.05 2.06 12200 2.06 down down correct
ABMD.US Abiomed Inc 20221108 0 373.6 374.45 373.26 374 1692100 374 up up correct
ABNB.US Airbnb Inc 20221108 0 95.53 101.919 94.27 98.9 7829400 98.9 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20221108 0 6.48 7 6.42 6.71 107500 6.71 up up correct
ABR.US PF 20221108 0 19.12 19.12 18.9 18.9 16600 18.9 down down correct
ABSI.US Absci Corporation Common Stock 20221108 0 3.04 3.21 3 3.07 151100 3.07 up up correct
ABST.US Absolute Software Corporation 20221108 0 10.15 10.91 10.13 10.45 196500 10.3841 up up correct
ABUS.US Arbutus Biopharma Corporation 20221108 0 2.42 2.52 2.38 2.46 777000 2.46 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20221108 0 0.75 0.75 0.733 0.745 2800 0.745 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20221108 0 14.6 15.45 14.45 15.3 1576100 15.3 up down incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20221108 0 9.94 9.94 9.94 9.94 1600 9.94
ACAHU.US Atlantic Coastal Acquisition Corp 20221108 0 9.88 9.88 9.88 9.88 100 9.88
ACAHW.US Atlantic Coastal Acquisition Corp 20221108 0 0.06 0.06 0.06 0.06 4530 0.06
ACAQ.US UN 20221108 0 10.15 10.15 10.15 10.15 0 10.15
ACB.US Aurora Cannabis Inc 20221108 0 1.35 1.37 1.26 1.3 10457680 1.3 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20221108 0 10.47 10.47 10.47 10.47 1 10.47
ACCD.US Accolade Inc 20221108 0 9.16 9.235 8.85 9.07 495988 9.07 down down correct
ACER.US Acer Therapeutics Inc 20221108 0 1.35 1.35 1.27 1.28 40692 1.28 down down correct
ACET.US Adicet Bio Inc 20221108 0 19.3 19.76 18.79 19.28 372000 19.28 down down correct
ACEV.US ACE Convergence Acquisition Corp 20221108 0 10.55 10.55 10.3 10.36 12100 10.36 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20221108 0 10.25 10.25 10.25 10.25 3 10.25
ACEVW.US ACE Convergence Acquisition Corp 20221108 0 0.1549 0.1549 0.1363 0.1549 15248 0.1549
ACGL.US Arch Capital Group Ltd 20221108 0 57.91 58.13 57.43 57.72 3021100 57.72 down down correct
ACGLN.US Arch Capital Group Ltd 20221108 0 17.32 17.445 17.25 17.37 83400 17.1126 up up correct
ACGLO.US Arch Capital Group Ltd 20221108 0 20.1 20.59 20.075 20.59 13145 20.27 up up correct
ACHC.US Acadia Healthcare Company Inc 20221108 0 78.92 80.67 77.5 79.25 665800 79.25 up up correct
ACHL.US Achilles Therapeutics plc 20221108 0 1.99 1.99 1.735 1.79 30502 1.79 down down correct
ACHV.US Achieve Life Sciences Inc 20221108 0 2.19 2.32 2.04 2.06 50300 2.06 down down correct
ACIU.US AC Immune SA 20221108 0 2.95 2.97 2.84 2.84 28200 2.84 down down correct
ACIW.US ACI Worldwide Inc 20221108 0 20.98 21.569 20.43 20.81 1413451 20.81 down down correct
ACLS.US Axcelis Technologies Inc 20221108 0 70.84 71.27 68.5 69.92 380100 69.92 down down correct
ACMR.US ACM Research Inc 20221108 0 8.57 8.889 8.13 8.44 1582700 8.44 down down correct
ACNB.US ACNB Corporation 20221108 0 36.55 37.14 36.55 37.1 15510 36.8305 up down incorrect
ACOR.US Acorda Therapeutics Inc 20221108 0 0.64 0.68 0.6 0.61 399500 0.61 down down correct
ACQR.US Independence Holdings Corp 20221108 0 10 10.005 9.99 10 686365 10
ACQRU.US Independence Holdings Corp 20221108 0 9.99 10 9.98 10 857000 10 up down incorrect
ACQRW.US Independence Holdings Corp 20221108 0 0.069 0.069 0.025 0.0275 36357 0.0275 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20221108 0 15.99 16.3 15.01 16.21 583000 16.21 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20221108 0 2.16 2.2 1.94 1.97 129600 1.97 down down correct
ACST.US Acasti Pharma Inc 20221108 0 0.52 0.53 0.52 0.53 20500 0.53 up up correct
ACT.US Enact Holdings Inc. Common Stock 20221108 0 25.91 26.13 25.56 25.89 179000 24.6187 down down correct
ACTG.US Acacia Research Corporation 20221108 0 3.97 4.03 3.96 4 209800 4 up up correct
ACVA.US ACV Auctions Inc 20221108 0 7.03 7.04 6.69 6.98 1442200 6.98 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20221108 0 3 3.16 2.7 2.7 57700 2.7 down down correct
ADAG.US Adagene Inc 20221108 0 0.93 0.99 0.93 0.95 13200 0.95 up up correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20221108 0 10.13 10.13 10.13 10.13 1 10.13
ADAP.US Adaptimmune Therapeutics plc 20221108 0 1.78 2.15 1.7 2.08 1522000 2.08 up up correct
ADBE.US Adobe Inc 20221108 0 301.15 309.9 297.77 302.17 4230600 302.17 up up correct
ADC.US PA 20221108 0 16.24 16.31 16.19 16.3 7255 16.3 up up correct
ADER.US 26 Capital Acquisition Corp 20221108 0 9.995 9.995 9.99 9.99 100400 9.99 down down correct
ADERU.US 26 Capital Acquisition Corp 20221108 0 9.99 9.99 9.99 9.99 0 9.99
ADERW.US 26 Capital Acquisition Corp 20221108 0 0.3 0.3 0.285 0.285 11657 0.285 down down correct
ADES.US Advanced Emissions Solutions Inc 20221108 0 3.21 3.26 3.14 3.21 50700 3.21
ADGI.US Adagio Therapeutics Inc. Common Stock 20221108 0 3.62 3.75 3.57 3.64 257885 3.64 up up correct
ADI.US Analog Devices Inc 20221108 0 151.14 155.6 150.03 151.04 4968300 150.3706 down down correct
ADIL.US Adial Pharmaceuticals Inc 20221108 0 0.28 0.31 0.28 0.3 70900 0.3 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20221108 0 0.0305 0.0305 0.0206 0.0305 87 0.0305
ADMA.US ADMA Biologics Inc 20221108 0 2.53 2.62 2.49 2.61 1966600 2.61 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20221108 0 0.16 0.16 0.14 0.15 752500 0.15 down up incorrect
ADN.US Advent Technologies Holdings Inc 20221108 0 2.07 2.085 2 2.02 405600 2.02 down down correct
ADNWW.US Advent Technologies Holdings Inc 20221108 0 0.291 0.3 0.28 0.2944 54659 0.2944 up up correct
ADOC.US Edoc Acquisition Corp 20221108 0 10.39 10.39 10.39 10.39 3 10.39
ADOCR.US Edoc Acquisition Corp 20221108 0 0.0499 0.05 0.0499 0.05 0 0.05 up up correct
ADP.US Automatic Data Processing Inc 20221108 0 240.94 248.45 240.12 245.04 1724200 243.8584 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20221108 0 7.73 8.17 7.57 7.78 1042700 7.78 up down incorrect
ADSK.US Autodesk Inc 20221108 0 196 203.88 194 199.01 1377500 199.01 up up correct
ADTN.US ADTRAN Inc 20221108 0 20.25 20.77 18.69 20.21 1878740 20.1236 down down correct
ADTX.US Aditxt Inc 20221108 0 1.88 1.94 1.76 1.8 260600 1.8 down down correct
ADUS.US Addus HomeCare Corporation 20221108 0 109.77 109.94 105.3 106.78 179300 106.78 down down correct
ADV.US Advantage Solutions Inc 20221108 0 3.4 3.448 3.22 3.26 502400 3.26 down down correct
ADVM.US Adverum Biotechnologies Inc 20221108 0 0.77 0.816 0.721 0.73 829100 0.73 down down correct
ADVWW.US Advantage Solutions Inc 20221108 0 0.3558 0.3558 0.2315 0.2349 18347 0.2349 down down correct
ADXN.US Addex Therapeutics Ltd 20221108 0 0.76 0.77 0.71 0.716 63900 0.716 down down correct
AEAC.US Authentic Equity Acquisition Corp 20221108 0 10.02 10.02 10.01 10.01 12300 10.01 down down correct
AEACU.US Authentic Equity Acquisition Corp 20221108 0 10.02 10.02 10.015 10.02 700 10.02
AEACW.US Authentic Equity Acquisition Corp 20221108 0 0.01 0.0102 0.0088 0.01 108814 0.01
AEAEU.US AltEnergy Acquisition Corp. Unit 20221108 0 10.1 10.1 10.1 10.1 235 10.1
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20221108 0 10.24 10.24 10.24 10.24 200 10.24
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20221108 0 10.41 10.41 10.41 10.41 180 10.41
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20221108 0 0.14 0.1448 0.14 0.1418 60300 0.1418 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20221108 0 0.61 0.76 0.57 0.69 1577400 0.69 up up correct
AEHR.US Aehr Test Systems 20221108 0 21.71 22.04 21.04 21.66 1275200 21.66 down up incorrect
AEI.US Alset EHome International Inc 20221108 0 0.197 0.198 0.178 0.183 909900 0.183 down down correct
AEIS.US Advanced Energy Industries Inc 20221108 0 83.3 84.65 81.46 82.74 157482 82.646 down down correct
AEL.US PB 20221108 0 22.84 22.9 22.19 22.58 131613 22.19 down down correct
AEMD.US Aethlon Medical Inc 20221108 0 0.51 0.52 0.5 0.51 89500 0.51
AEP.US American Electric Power Company Inc 20221108 0 88.06 89.62 88 89.25 2959600 88.42 up up correct
AEPPZ.US American Electric Power Company Inc 20221108 0 50.6 50.81 50.426 50.627 329800 49.8668 up down incorrect
AERC.US AeroClean Technologies Inc. Common Stock 20221108 0 2.73 2.78 2.58 2.61 130400 2.61 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20221108 0 15.22 15.23 15.21 15.22 262300 15.22
AEY.US ADDvantage Technologies Group Inc 20221108 0 1.92 2.05 1.92 2.04 73900 2.04 up down incorrect
AEYE.US AudioEye Inc 20221108 0 5.2 5.2 5.05 5.05 2100 5.05 down down correct
AEZS.US Aeterna Zentaris Inc 20221108 0 3.94 3.97 3.68 3.81 16400 3.81 down down correct
AFACU.US Arena Fortify Acquisition Corp. Unit 20221108 0 10.19 10.19 10.19 10.19 0 10.19
AFAQ.US AF Acquisition Corp 20221108 0 9.923 9.923 9.923 9.923 0 9.923
AFAQU.US AF Acquisition Corp 20221108 0 9.88 9.88 9.88 9.88 100 9.88
AFBI.US Affinity Bancshares Inc 20221108 0 14.55 14.57 14.5 14.51 3329 14.51 down down correct
AFCG.US AFC Gamma Inc 20221108 0 17.09 17.18 16.41 16.48 158000 16.48 down down correct
AFIB.US Acutus Medical Inc 20221108 0 1.02 1.07 0.9 0.906 618500 0.906 down down correct
AFMD.US Affimed N.V 20221108 0 2.39 2.55 2.29 2.34 3913500 2.34 down down correct
AFRM.US Affirm Holdings Inc 20221108 0 15.64 16.93 15.051 15.64 24061600 15.64
AFYA.US Afya Limited 20221108 0 15.89 15.9 15.39 15.71 289500 15.71 down down correct
AGBA.US AGBA Acquisition Limited 20221108 0 9.38 10.99 8.34 10.99 24700 10.99 up up correct
AGBAR.US AGBA Acquisition Limited 20221108 0 0.3116 0.39 0.3116 0.37 23097 0.37 up up correct
AGBAU.US AGBA Acquisition Limited 20221108 0 10.01 10.01 10.01 10.01 501 10.01
AGBAW.US AGBA Acquisition Limited 20221108 0 0.075 0.075 0.05 0.05 1912 0.05 down down correct
AGEN.US Agenus Inc 20221108 0 2.4 2.47 2.18 2.23 3669900 2.23 down down correct
AGFS.US AgroFresh Solutions Inc 20221108 0 2.77 2.8 2.76 2.8 99000 2.8 up up correct
AGFY.US Agrify Corporation 20221108 0 1.38 1.51 1.3 1.41 957700 1.41 up up correct
AGGR.US Agile Growth Corp 20221108 0 9.98 9.98 9.98 9.98 133500 9.98
AGGRU.US Agile Growth Corp 20221108 0 9.97 9.97 9.97 9.97 22 9.97
AGGRW.US Agile Growth Corp 20221108 0 0.011 0.011 0.011 0.011 1 0.011
AGIL.US AgileThought Inc 20221108 0 4 4.49 4 4.25 7800 4.25 up up correct
AGILW.US AgileThought Inc 20221108 0 0.415 0.47 0.415 0.47 660 0.47 up up correct
AGIO.US Agios Pharmaceuticals Inc 20221108 0 27.1 28.02 26.81 27.26 428400 27.26 up down incorrect
AGLE.US Aeglea BioTherapeutics Inc 20221108 0 1.25 1.29 1.21 1.265 542600 1.265 up up correct
AGMH.US AGM Group Holdings Inc 20221108 0 1.61 1.62 1.55 1.61 6700 1.61
AGNC.US AGNC Investment Corp 20221108 0 8.45 8.72 8.355 8.56 12941300 8.4548 up up correct
AGNCM.US AGNC Investment Corp 20221108 0 19.35 20.306 19.34 19.72 67100 19.72 up up correct
AGNCN.US AGNC Investment Corp 20221108 0 23.89 24.275 23.88 24.2 35100 24.2 up up correct
AGNCO.US AGNC Investment Corp 20221108 0 20.38 20.86 20.36 20.65 77000 20.65 up up correct
AGNCP.US AGNC Investment Corp. 20221108 0 19.27 19.84 19.27 19.74 43600 19.74 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20221108 0 1.16 1.17 1.11 1.13 141800 1.13 down down correct
AGRX.US Agile Therapeutics Inc 20221108 0 0.288 0.295 0.251 0.256 2629600 0.256 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20221108 0 0.393 0.404 0.39 0.4 590800 0.4 up up correct
AGYS.US Agilysys Inc 20221108 0 64.64 64.77 62.01 64.2 198400 64.2 down down correct
AHCO.US AdaptHealth Corp 20221108 0 21.8 21.8 19.9 20.61 1938800 20.61 down down correct
AHPI.US Allied Healthcare Products Inc 20221108 0 1.25 1.26 1.2 1.26 24900 1.26 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20221108 0 1.35 1.475 1.35 1.41 1700 1.41 up up correct
AIHS.US Senmiao Technology Limited 20221108 0 0.98 0.98 0.901 0.911 39554 0.911 down down correct
AIKI.US AIkido Pharma Inc 20221108 0 5.14 5.25 5.05 5.1 19800 5.1 down down correct
AIMC.US Altra Industrial Motion Corp 20221108 0 57.2 58 57.11 57.13 1432460 57.0438 down down correct
AIP.US Arteris Inc. Common Stock 20221108 0 5.105 5.31 4.85 5 84600 5 down down correct
AIRG.US Airgain Inc 20221108 0 7.11 7.22 7 7.03 21800 7.03 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20221108 0 5.12 5.12 4.42 4.81 424200 4.81 down down correct
AIRT.US Air T Inc 20221108 0 21.22 21.4 19.73 20.71 7003 20.71 down up incorrect
AIRTP.US Air T Inc 20221108 0 22.3 22.6 22.3 22.41 1300 21.8785 up down incorrect
AKAM.US Akamai Technologies Inc 20221108 0 83.41 86.02 82.78 83.89 2659730 83.89 up up correct
AKBA.US Akebia Therapeutics Inc 20221108 0 0.285 0.285 0.26 0.273 773400 0.273 down down correct
AKIC.US Sports Ventures Acquisition Corp 20221108 0 10.03 10.03 10.03 10.03 6200 10.03
AKICU.US Sports Ventures Acquisition Corp 20221108 0 10.02 10.02 10.02 10.02 0 10.02
AKICW.US Sports Ventures Acquisition Corp 20221108 0 0.0395 0.0395 0.0395 0.0395 250 0.0395
AKRO.US Akero Therapeutics Inc 20221108 0 37.94 39.68 37.77 38.47 524600 38.47 up down incorrect
AKU.US Akumin Inc 20221108 0 1.7 1.73 1.563 1.62 67900 1.62 down up incorrect
AKTS.US Akoustis Technologies Inc 20221108 0 3.18 3.29 3.11 3.17 234000 3.17 down down correct
AKTX.US Akari Therapeutics Plc 20221108 0 0.5 0.52 0.45 0.47 101500 0.47 down up incorrect
AKUS.US Akouos Inc 20221108 0 13.21 13.5 13.19 13.31 223800 13.31 up up correct
AKYA.US Akoya Biosciences Inc 20221108 0 12.05 12.05 10.19 11.74 182800 11.74 down down correct
ALBO.US Albireo Pharma Inc 20221108 0 22.41 22.47 21.58 22.15 342500 22.15 down down correct
ALCO.US Alico Inc 20221108 0 32.13 32.51 31.54 32.23 24261 32.23 up up correct
ALDX.US Aldeyra Therapeutics Inc 20221108 0 5.35 5.58 5.27 5.42 282700 5.42 up up correct
ALEC.US Alector Inc 20221108 0 8.58 8.84 8.31 8.58 458900 8.58
ALF.US Alfi Inc 20221108 0 0.0621 0.09 0.0405 0.08 123029 0.08 up up correct
ALGM.US Allegro MicroSystems Inc 20221108 0 26.41 27.41 26.11 26.4 728300 26.4 down up incorrect
ALGN.US Align Technology Inc 20221108 0 181.4 185.48 175.34 180.4 1412900 180.4 down down correct
ALGS.US Aligos Therapeutics Inc 20221108 0 0.975 0.996 0.918 0.942 82500 0.942 down down correct
ALGT.US Allegiant Travel Company 20221108 0 77.91 78.22 75 75.21 238200 75.21 down down correct
ALHC.US Alignment Healthcare Inc 20221108 0 12.28 13.13 12.2 12.82 581700 12.82 up up correct
ALIM.US Alimera Sciences Inc 20221108 0 5.23 5.3 5.01 5.03 27200 5.03 down down correct
ALJJ.US ALJ Regional Holdings Inc 20221108 0 1.74 1.74 1.65 1.65 1000 1.65 down down correct
ALKS.US Alkermes plc 20221108 0 23.3 24.12 23.16 23.19 1716600 23.19 down up incorrect
ALKT.US Alkami Technology Inc 20221108 0 13.2 13.3 12.39 12.99 416100 12.99 down down correct
ALLK.US Allakos Inc 20221108 0 6.44 7.79 6.21 7.07 3965800 7.07 up up correct
ALLO.US Allogene Therapeutics Inc 20221108 0 9.19 9.32 8.76 8.95 2019200 8.95 down down correct
ALLT.US Allot Ltd 20221108 0 4.4 4.48 4.28 4.34 168700 4.34 down down correct
ALNA.US Allena Pharmaceuticals Inc 20221108 0 0.014 0.014 0.011 0.0125 175669 0.0125 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20221108 0 205.11 206.95 203.09 204.76 1081300 204.76 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20221108 0 10.13 10.13 10.13 10.13 600 10.13
ALOT.US AstroNova Inc 20221108 0 12.06 12.5 12.02 12.2 11700 12.2 up down incorrect
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20221108 0 9.82 9.82 9.82 9.82 0 9.82
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20221108 0 9.83 9.83 9.83 9.83 800 9.83
ALPN.US Alpine Immune Sciences Inc 20221108 0 6.12 6.12 5.8 5.91 104900 5.91 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20221108 0 0.81 0.85 0.76 0.822 459000 0.822 up up correct
ALRM.US Alarm.com Holdings Inc 20221108 0 55.59 56.51 54.87 55.89 227700 55.89 up down incorrect
ALRN.US Aileron Therapeutics Inc 20221108 0 0.1999 0.206 0.1776 0.186 43041 3.72 down down correct
ALRS.US Alerus Financial Corporation 20221108 0 21.7 21.74 21.505 21.69 27352 21.69 down down correct
ALT.US Altimmune Inc 20221108 0 11.62 11.62 9.94 10.39 2441200 10.39 down down correct
ALTO.US Alto Ingredients Inc 20221108 0 3.75 3.85 3.48 3.68 1846400 3.68 down down correct
ALTR.US Altair Engineering Inc 20221108 0 46.93 47.635 45.84 46.56 368200 46.56 down down correct
ALTU.US Altitude Acquisition Corp 20221108 0 9.9 9.91 9.9 9.9 9700 9.9
ALTUU.US Altitude Acquisition Corp 20221108 0 9.92 9.92 9.92 9.92 15 9.92
ALTUW.US Altitude Acquisition Corp 20221108 0 0.05 0.05 0.05 0.05 13 0.05
ALVR.US AlloVir Inc 20221108 0 7.7 8.02 7.495 7.67 217600 7.67 down down correct
ALXO.US ALX Oncology Holdings Inc 20221108 0 12.83 13.03 12.15 12.5 253300 12.5 down down correct
ALYA.US Alithya Group Inc 20221108 0 1.72 1.76 1.64 1.66 44700 1.66 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20221108 0 1.07 1.1 1.06 1.08 71700 1.08 up down incorrect
AMAL.US Amalgamated Financial Corp 20221108 0 23.58 23.95 23 23.77 218900 23.77 up up correct
AMAO.US American Acquisition Opportunity Inc 20221108 0 10.02 10.03 10.02 10.03 40700 10.03 up up correct
AMAOU.US American Acquisition Opportunity Inc 20221108 0 9.97 9.97 9.97 9.97 0 9.97
AMAOW.US American Acquisition Opportunity Inc 20221108 0 0.06 0.06 0.0507 0.0507 16415 0.0507 down down correct
AMAT.US Applied Materials Inc 20221108 0 96.98 98.79 94.78 97.46 10066980 97.2233 up up correct
AMBA.US Ambarella Inc 20221108 0 56.3 57.22 54.55 55.93 487600 55.93 down down correct
AMCX.US AMC Networks Inc 20221108 0 18.83 20.09 18.58 19.19 532800 19.19 up up correct
AMD.US Advanced Micro Devices Inc 20221108 0 64.09 64.96 62.3678 63.85 75938047 63.85 down up incorrect
AMED.US Amedisys Inc 20221108 0 84.66 86.83 83.27 85.29 657300 85.29 up up correct
AMEH.US Apollo Medical Holdings Inc 20221108 0 36.4 39.14 35.28 37.17 425000 37.17 up down incorrect
AMGN.US Amgen Inc 20221108 0 282.57 296.67 282.22 292.39 6911300 290.3899 up up correct
AMKR.US Amkor Technology Inc 20221108 0 21.97 22.62 21.725 22.5 1352056 22.4393 up up correct
AMNB.US American National Bankshares Inc 20221108 0 37.64 38.08 37.1739 37.35 14832 37.0595 down up incorrect
AMOT.US Allied Motion Technologies Inc 20221108 0 32.64 33 31.72 32.39 50430 32.3677 down down correct
AMPG.US AmpliTech Group Inc 20221108 0 2.32 2.46 2.3 2.31 20700 2.31 down down correct
AMPGW.US AmpliTech Group Inc 20221108 0 0.44 0.44 0.3095 0.3536 6633 0.3536 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20221108 0 28.9 28.9 26.76 27.28 489300 27.28 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20221108 0 14.05 14.74 13.572 14.11 576100 14.11 up up correct
AMRK.US A 20221108 0 27.84 29.1 27.01 28 206900 28 up up correct
AMRN.US Amarin Corporation plc 20221108 0 1.31 1.38 1.23 1.29 2218000 1.29 down down correct
AMRS.US Amyris Inc 20221108 0 2.62 2.74 2.49 2.59 5916200 2.59 down down correct
AMSC.US American Superconductor Corporation 20221108 0 3.88 3.88 3.63 3.66 78600 3.66 down down correct
AMSF.US AMERISAFE Inc 20221108 0 56.39 56.6863 55.25 56.01 82619 51.9439 down down correct
AMST.US Amesite Inc 20221108 0 0.26 0.26 0.25 0.25 35200 0.25 down up incorrect
AMSWA.US American Software Inc 20221108 0 16.5 16.67 16.32 16.53 75254 16.4224 up up correct
AMTB.US Amerant Bancorp Inc 20221108 0 29.95 30.05 29.34 29.46 42540 29.3719 down down correct
AMTI.US Applied Molecular Transport Inc 20221108 0 0.923 1 0.87 0.92 499300 0.92 down down correct
AMTX.US Aemetis Inc 20221108 0 6.8 6.82 6.23 6.36 1017100 6.36 down down correct
AMWD.US American Woodmark Corporation 20221108 0 45.55 46.87 44.37 46.54 81700 46.54 up down incorrect
AMYT.US Amryt Pharma plc 20221108 0 6.955 7.017 6.897 7 10600 7 up up correct
AMZN.US Amazon.com Inc 20221108 0 90.79 91.72 88.23 89.98 88703367 89.98 down down correct
ANAB.US AnaptysBio Inc 20221108 0 29.19 30.16 29.06 29.57 147400 29.57 up up correct
ANDE.US The Andersons Inc 20221108 0 38.45 38.69 37.52 37.83 157867 37.83 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20221108 0 2.725 2.725 2.62 2.62 2200 2.62 down down correct
ANGI.US Angi Inc 20221108 0 1.91 2 1.81 1.91 1969100 1.91
ANGN.US Angion Biomedica Corp 20221108 0 0.92 0.92 0.87 0.87 104504 0.87 down down correct
ANGO.US AngioDynamics Inc 20221108 0 14.5 14.64 14.06 14.32 235800 14.32 down down correct
ANIK.US Anika Therapeutics Inc 20221108 0 29.52 29.96 27.03 27.37 182900 27.37 down down correct
ANIP.US ANI Pharmaceuticals Inc 20221108 0 38.06 38.58 36.58 38.26 91499 38.26 up up correct
ANIX.US Anixa Biosciences Inc 20221108 0 5.24 5.38 5.03 5.18 33700 5.18 down down correct
ANNX.US Annexon Inc 20221108 0 5.1 5.69 5.1 5.4 124100 5.4 up up correct
ANPC.US AnPac Bio 20221108 0 3.98 4.33 3.73 4 64500 4 up down incorrect
ANSS.US ANSYS Inc 20221108 0 222.25 231.99 221.96 228.6 924200 228.6 up up correct
ANTE.US AirNet Technology Inc 20221108 0 0.69 0.69 0.67 0.67 135 2.68 down down correct
ANY.US Sphere 3D Corp 20221108 0 0.408 0.43 0.395 0.4 437700 0.4 down down correct
ANZU.US Anzu Special Acquisition Corp I 20221108 0 9.94 9.94 9.94 9.94 2200 9.94
ANZUU.US Anzu Special Acquisition Corp I 20221108 0 9.94 9.94 9.94 9.94 114300 9.94
ANZUW.US Anzu Special Acquisition Corp I 20221108 0 0.08 0.08 0.031 0.0351 390120 0.0351 down up incorrect
ARVL.US Arrival 20221108 0 0.486 0.49 0.36 0.379 32323800 0.379 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20221108 0 34 34.64 33.34 33.99 277400 33.99 down down correct
AOUT.US American Outdoor Brands Inc 20221108 0 9.36 9.78 9.16 9.19 66100 9.19 down down correct
APA.US APA Corporation 20221108 0 49.13 49.67 47.94 49.04 6744700 49.04 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20221108 0 10.13 10.13 10.13 10.13 100 10.13
APACW.US StoneBridge Acquisition Corporation Warrant 20221108 0 0.015 0.015 0.015 0.015 200 0.015
APDN.US Applied DNA Sciences Inc 20221108 0 1.75 1.78 1.66 1.7 134900 1.7 down up incorrect
APEI.US American Public Education Inc 20221108 0 12.53 12.68 12.05 12.35 153000 12.35 down down correct
APEN.US Apollo Endosurgery Inc 20221108 0 6.55 6.68 6.08 6.55 41200 6.55
API.US Agora Inc 20221108 0 3.12 3.12 2.87 2.89 297000 2.89 down down correct
APLS.US Apellis Pharmaceuticals Inc 20221108 0 46.47 49.22 45.11 47.11 2743200 47.11 up up correct
APLT.US Applied Therapeutics Inc 20221108 0 0.71 0.758 0.68 0.711 346500 0.711 up up correct
APM.US Aptorum Group Limited 20221108 0 0.62 0.722 0.62 0.653 49800 0.653 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20221108 0 9.81 9.81 9.81 9.81 0 9.81
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20221108 0 9.78 9.78 9.78 9.78 200 9.78
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20221108 0 0.0965 0.1157 0.0602 0.1061 6900 0.1061 up up correct
APOG.US Apogee Enterprises Inc 20221108 0 45.42 45.98 44.47 45.18 98400 45.18 down down correct
APP.US AppLovin Corporation 20221108 0 14.97 15.8 14.32 15.18 3510000 15.18 up up correct
APPF.US AppFolio Inc 20221108 0 112.8 115.22 111.34 114.5 150300 114.5 up up correct
APPH.US AppHarvest Inc 20221108 0 1.9 1.9 1.54 1.55 3283100 1.55 down down correct
APPHW.US AppHarvest Inc 20221108 0 0.27 0.28 0.25 0.26 66495 0.26 down down correct
APPN.US Appian Corporation 20221108 0 36 36.07 33.02 35 880300 35 down down correct
APPS.US Digital Turbine Inc 20221108 0 12.24 12.24 11.31 11.53 3891000 11.53 down down correct
APRE.US Aprea Therapeutics Inc 20221108 0 0.639 0.66 0.6 0.61 48400 0.61 down up incorrect
APTMU.US Alpha Partners Technology Merger Corp. Unit 20221108 0 9.93 9.93 9.93 9.93 2 9.93
APTO.US Aptose Biosciences Inc 20221108 0 0.78 0.79 0.68 0.7 482200 0.7 down up incorrect
APTX.US Aptinyx Inc 20221108 0 0.34 0.35 0.3 0.32 278000 0.32 down down correct
APVO.US Aptevo Therapeutics Inc 20221108 0 2.81 2.9 2.81 2.84 12800 2.84 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20221108 0 1.33 1.35 1.33 1.35 400 1.35 up up correct
APYX.US Apyx Medical Corporation 20221108 0 5.1 5.1 4.81 4.85 153100 4.85 down down correct
AQB.US AquaBounty Technologies Inc 20221108 0 0.64 0.65 0.613 0.615 395800 0.615 down down correct
AQMS.US Aqua Metals Inc 20221108 0 0.809 0.82 0.762 0.78 171000 0.78 down up incorrect
AQST.US Aquestive Therapeutics Inc 20221108 0 0.911 0.928 0.892 0.91 220600 0.91 down down correct
ARAV.US Aravive Inc 20221108 0 1.59 1.7 1.47 1.61 259600 1.61 up down incorrect
ARAY.US Accuray Incorporated 20221108 0 2.12 2.13 2.05 2.08 297200 2.08 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20221108 0 4.439 4.439 4.3 4.38 27900 4.38 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20221108 0 0.3 0.3949 0.3 0.3949 14347 0.3949 up up correct
ARBG.US Aequi Acquisition Corp 20221108 0 10.05 10.05 10.04 10.04 41800 10.04 down down correct
ARBGU.US Aequi Acquisition Corp 20221108 0 10 10 10 10 0 10
ARBGW.US Aequi Acquisition Corp 20221108 0 0.0211 0.0211 0.0211 0.0211 110 0.0211
ARBK.US Argo Blockchain plc American Depositary Shares 20221108 0 0.812 0.915 0.8 0.91 431400 0.91 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20221108 0 2.7 2.7 2.3 2.33 58100 2.33 down down correct
ARCB.US ArcBest Corporation 20221108 0 76.61 77.305 75.24 76.11 206855 75.9847 down down correct
ARCC.US Ares Capital Corporation 20221108 0 19.02 19.32 18.98 19.06 9067900 19.06 up up correct
ARCE.US Arco Platform Limited 20221108 0 11.03 11.76 10.91 11.21 382700 11.21 up up correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20221108 0 10.23 10.23 10.23 10.23 1 10.23
ARCT.US Arcturus Therapeutics Holdings Inc 20221108 0 23.2 23.68 22.2 22.82 506700 22.82 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20221108 0 0.94 0.94 0.87 0.92 21000 0.92 down down correct
ARDX.US Ardelyx Inc 20221108 0 1.412 1.42 1.3 1.3 3292900 1.3 down up incorrect
AREC.US American Resources Corporation 20221108 0 1.69 1.7 1.62 1.68 758100 1.68 down down correct
ARGO.US PA 20221108 0 19.72 19.9599 19.46 19.94 5188 19.5325 up down incorrect
ARGU.US Argus Capital Corp. Class A Common Stock 20221108 0 10.13 10.13 10.13 10.13 515700 10.13
ARGUU.US Argus Capital Corp. Unit 20221108 0 10.12 10.12 10.12 10.12 0 10.12
ARGUW.US Argus Capital Corp. Warrant 20221108 0 0.05 0.05 0.0304 0.0343 2700 0.0343 down down correct
ARGX.US argenx SE 20221108 0 364.36 366.58 356.44 359.72 247500 359.72 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20221108 0 9.43 9.65 8.93 9.35 879300 9.35 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20221108 0 9.98 9.98 9.98 9.98 50 9.98
ARKO.US Arko Corp 20221108 0 10.3 10.81 9.21 9.35 2399700 9.319 down down correct
ARKOW.US Arko Corp 20221108 0 2.12 2.12 1.8 1.8 68297 1.8 down down correct
ARKR.US Ark Restaurants Corp 20221108 0 19.75 20 19.75 19.99 1389 19.8614 up up correct
ARLP.US Alliance Resource Partners L.P 20221108 0 24.07 24.07 23.08 23.48 500800 23.48 down up incorrect
AROW.US Arrow Financial Corporation 20221108 0 34.47 34.76 33.88 34.29 17327 34.0262 down down correct
ARQQ.US Arqit Quantum Inc 20221108 0 7.83 10.39 7.07 10.26 4254200 10.26 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20221108 0 0.61 0.61 0.61 0.61 246767 0.61
ARQT.US Arcutis Biotherapeutics Inc 20221108 0 18.78 19.75 18.61 18.7 549200 18.7 down down correct
ARRW.US Arrowroot Acquisition Corp 20221108 0 9.94 9.94 9.94 9.94 0 9.94
ARRWU.US Arrowroot Acquisition Corp 20221108 0 9.94 9.94 9.94 9.94 0 9.94
ARRWW.US Arrowroot Acquisition Corp 20221108 0 0.023 0.024 0.023 0.024 32212 0.024 up up correct
ARRY.US Array Technologies Inc 20221108 0 16.49 17.6 16.455 16.98 4884800 16.98 up up correct
ARTEU.US Artemis Strategic Investment Corp 20221108 0 10.05 10.05 10.05 10.05 100 10.05
ARTEW.US Artemis Strategic Investment Corporation Warrant 20221108 0 0.121 0.1448 0.121 0.1415 20 0.1415 up up correct
ARTL.US Artelo Biosciences Inc 20221108 0 2.74 2.87 2.73 2.87 12400 2.87 up up correct
ARTNA.US Artesian Resources Corporation 20221108 0 51.16 52.2 50.8799 51.79 33655 51.5201 up up correct
ARTW.US Art's 20221108 0 2.125 2.27 2.06 2.085 45613 2.085 down down correct
ARVN.US Arvinas Inc 20221108 0 43.15 45.44 41.41 44.52 567400 44.52 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20221108 0 34.65 35.71 32.94 33.3 2012900 33.3 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20221108 0 9.99 9.99 9.99 9.99 200 9.99
ARYE.US ARYA Sciences Acquisition Corp V 20221108 0 9.95 9.95 9.95 9.95 0 9.95
ASAX.US Astrea Acquisition Corp 20221108 0 9.92 9.93 9.92 9.92 8600 9.92
ASAXU.US Astrea Acquisition Corp 20221108 0 9.93 9.93 9.93 9.93 100 9.93
ASAXW.US Astrea Acquisition Corp 20221108 0 0.02 0.0207 0.02 0.0207 31150 0.0207 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20221108 0 20.24 20.24 20.24 20.24 0 20.1059
ASLE.US AerSale Corporation 20221108 0 18.73 19.133 18.45 19 260000 19 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20221108 0 0.46 0.486 0.46 0.468 286400 0.468 up down incorrect
ASMB.US Assembly Biosciences Inc 20221108 0 1.47 1.51 1.34 1.37 993126 1.37 down down correct
ASML.US ASML Holding N.V 20221108 0 498.25 505.99 491.06 503.59 2316100 503.59 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20221108 0 43.25 43.37 41.28 41.89 1111813 41.89 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20221108 0 10.1 10.14 10.1 10.12 2700 10.12 up up correct
ASPAU.US Abri SPAC I Inc Unit 20221108 0 10.09 10.09 10.09 10.09 100 10.09
ASPAW.US ABRI SPAC I INC. Warrant 20221108 0 0.07 0.0866 0.07 0.0866 200 0.0866 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20221108 0 13.96 14.96 13.51 14.74 176100 14.74 up down incorrect
ASPU.US Aspen Group Inc 20221108 0 0.41 0.41 0.376 0.39 51100 0.39 down up incorrect
ASRT.US Assertio Holdings Inc 20221108 0 2.7 2.7 2.58 2.62 1017200 2.62 down down correct
ASRV.US AmeriServ Financial Inc 20221108 0 3.93 3.99 3.91 3.91 264200 3.91 down down correct
ASTC.US Astrotech Corporation 20221108 0 0.45 0.45 0.42 0.4396 2402 13.188 down down correct
ASTE.US Astec Industries Inc 20221108 0 44.05 44.81 43.055 44.18 88573 44.0504 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20221108 0 6.83 7.03 6.34 6.88 2598100 6.8264 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20221108 0 1.17 1.2 1.08 1.14 15622 1.14 down down correct
ASTR.US Astra Space Inc 20221108 0 0.6 0.62 0.58 0.585 1776400 0.585 down down correct
ASTS.US AST SpaceMobile Inc 20221108 0 7.46 7.89 7 7.27 1800100 7.27 down down correct
ASTSW.US AST SpaceMobile Inc 20221108 0 2.73 2.86 2.535 2.6101 41632 2.6101 down up incorrect
ASUR.US Asure Software Inc 20221108 0 7.06 7.06 6.5901 6.64 142603 6.64 down down correct
ASYS.US Amtech Systems Inc 20221108 0 9.4 10.02 9.23 9.52 22015 9.52 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20221108 0 2.9 2.91 2.77 2.8 816100 2.8 down down correct
ATAX.US America First Multifamily Investors L.P 20221108 0 18.29 18.45 17.75 18.02 58300 18.02 down down correct
ATCOL.US Atlas Corp 20221108 0 23.6 23.935 23.51 23.55 2000 23.55 down down correct
ATCX.US Atlas Technical Consultants Inc 20221108 0 7.19 7.19 6.75 6.84 50600 6.84 down down correct
ATEC.US Alphatec Holdings Inc 20221108 0 9.88 9.98 9.13 9.25 472800 9.25 down up incorrect
ATER.US Aterian Inc 20221108 0 1.08 1.17 1.03 1.06 1744800 1.06 down down correct
ATEX.US Anterix Inc 20221108 0 37.15 37.58 36.28 36.96 132200 36.96 down down correct
ATHA.US Athira Pharma Inc 20221108 0 3.01 3.06 2.92 2.97 155600 2.97 down up incorrect
ATHE.US Alterity Therapeutics Limited 20221108 0 0.37 0.38 0.37 0.38 35100 0.38 up up correct
ATHX.US Athersys Inc 20221108 0 1.45 1.56 1.22 1.28 2074800 1.28 down down correct
ATIF.US ATIF Holdings Limited 20221108 0 1.335 1.335 1.32 1.32 500 1.32 down down correct
ATLC.US Atlanticus Holdings Corporation 20221108 0 26.53 26.53 25.09 25.75 18000 25.75 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20221108 0 20.8 21.5 20.8 20.965 12200 20.965 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20221108 0 20.658 20.75 20.658 20.75 1800 20.3005 up down incorrect
ATLO.US Ames National Corporation 20221108 0 22.59 22.74 22.5 22.54 16054 22.54 down down correct
ATMH.US All Things Mobile Analytic Inc 20221108 0 0.158 0.158 0.1201 0.1201 2100 0.1201 down down correct
ATNF.US 180 Life Sciences Corp 20221108 0 0.4 0.4 0.361 0.371 115800 0.371 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20221108 0 0.05 0.05 0.0451 0.0451 2145 0.0451 down down correct
ATNI.US ATN International Inc 20221108 0 45.48 46.69 45.48 46.57 37500 46.57 up up correct
ATNX.US Athenex Inc 20221108 0 0.2 0.215 0.193 0.199 1144100 0.199 down down correct
ATOM.US Atomera Incorporated 20221108 0 9.35 9.61 9.08 9.39 113700 9.39 up up correct
ATOS.US Atossa Therapeutics Inc 20221108 0 0.88 0.88 0.81 0.81 976500 0.81 down down correct
ATRA.US Atara Biotherapeutics Inc 20221108 0 4.79 5.2 4.7 4.9 1132400 4.9 up up correct
ATRC.US AtriCure Inc 20221108 0 40.5 40.81 39.01 40.64 200200 40.64 up up correct
ATRI.US Atrion Corporation 20221108 0 619.84 625 615 619.53 8408 617.2311 down down correct
ATRO.US Astronics Corporation 20221108 0 9.25 9.32 8.14 8.18 181900 8.18 down down correct
ATSG.US Air Transport Services Group Inc 20221108 0 28.59 28.9 27.98 28.3 244600 28.3 down down correct
ATVI.US Activision Blizzard Inc 20221108 0 71.75 72.56 71.35 72 8805018 72 up up correct
ATXI.US Avenue Therapeutics Inc 20221108 0 1.8 1.92 1.581 1.66 1738200 1.66 down up incorrect
ATXS.US Astria Therapeutics Inc 20221108 0 8.32 8.33 7.85 8 97900 8 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20221108 0 1.45 1.48 1.41 1.45 146700 1.45
AUB.US Atlantic Union Bankshares Corporation 20221108 0 34.52 34.7 33.96 34.27 175012 33.9647 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20221108 0 24 24.458 23.85 24.17 16800 23.7518 up up correct
AUBN.US Auburn National Bancorporation Inc 20221108 0 23.5 23.5 23.5 23.5 1122 23.229
AUDC.US AudioCodes Ltd 20221108 0 18.52 19.31 18.42 19.15 99500 19.15 up up correct
AUGX.US Augmedix Inc. Common Stock 20221108 0 1.35 1.45 1.35 1.44 3900 1.44 up up correct
AUID.US Ipsidy Inc. Common Stock 20221108 0 1.155 1.155 1.031 1.081 11900 1.081 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20221108 0 5.08 5.62 5.01 5.38 3376500 5.38 up up correct
AUR.US Aurora Innovation Inc 20221108 0 1.83 1.85 1.65 1.695 3270900 1.695 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20221108 0 12.3 12.935 11.67 12.19 53800 12.19 down down correct
AURC.US Aurora Acquisition Corp 20221108 0 9.955 9.955 9.955 9.955 32 9.955
AURCU.US Aurora Acquisition Corp 20221108 0 9.91 9.91 9.91 9.91 309 9.91
AURCW.US Aurora Acquisition Corp 20221108 0 0.0349 0.0349 0.0149 0.02 10685 0.02 down down correct
AUROW.US Aurora Innovation Inc 20221108 0 0.302 0.302 0.262 0.2893 2343 0.2893 down down correct
AUTL.US Autolus Therapeutics plc 20221108 0 2.31 2.31 2.05 2.06 238400 2.06 down down correct
AUUD.US Auddia Inc 20221108 0 1.11 1.12 1.06 1.07 3000 1.07 down up incorrect
AUUDW.US Auddia Inc 20221108 0 0.3001 0.3027 0.28 0.3027 2102 0.3027 up down incorrect
AUVI.US Applied UV Inc 20221108 0 1.05 1.05 1.002 1.033 32400 1.033 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20221108 0 23.6 23.747 23.4 23.5 6000 23.2765 down down correct
AVACU.US Avalon Acquisition Inc Unit 20221108 0 10.08 10.08 10.08 10.08 1 10.08
AVAH.US Aveanna Healthcare Holdings Inc 20221108 0 1.2 1.283 1.1 1.12 276100 1.12 down down correct
AVAV.US AeroVironment Inc 20221108 0 85.23 85.93 82.92 83.65 99500 83.65 down down correct
AVCO.US Avalon GloboCare Corp 20221108 0 0.622 0.7488 0.6 0.63 2447540 0.63 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20221108 0 0.99 1.01 0.95 0.96 2619300 0.96 down down correct
AVCTW.US AVCTW 20221108 0 0.0372 0.0372 0.032 0.0322 189337 0.0322 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20221108 0 6.24 6.49 6.11 6.22 252600 6.22 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20221108 0 8.16 8.2 7.72 7.99 1257700 7.99 down up incorrect
AVEO.US AVEO Pharmaceuticals Inc 20221108 0 14.78 14.8 14.74 14.79 1603000 14.79 up up correct
AVGO.US Broadcom Inc 20221108 0 481.245 488.8 473.5 482.11 2074321 482.11 up up correct
AVGR.US Avinger Inc 20221108 0 0.97 1.01 0.949 0.999 37600 0.999 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20221108 0 10.08 10.08 10.08 10.08 1 10.08
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20221108 0 0.005 0.0055 0.005 0.0055 1651 0.0055 up up correct
AVID.US Avid Technology Inc 20221108 0 25.22 25.59 24.45 24.49 371200 24.49 down down correct
AVIR.US Atea Pharmaceuticals Inc 20221108 0 6.12 6.14 5.21 5.29 1113932 5.29 down down correct
AVNW.US Aviat Networks Inc 20221108 0 29.38 29.87 28.72 29.32 71100 29.32 down down correct
AVO.US Mission Produce Inc 20221108 0 16.62 16.68 16.27 16.33 79335 16.33 down down correct
AVPT.US Avepoint Inc 20221108 0 3.88 3.92 3.75 3.86 458900 3.86 down down correct
AVPTW.US AVPTW 20221108 0 0.556 0.5995 0.5189 0.5995 18068 0.5995 up up correct
AVRO.US AVROBIO Inc 20221108 0 0.66 0.67 0.6 0.67 348900 0.67 up up correct
AVT.US Avnet Inc 20221108 0 42.28 43.71 42.16 42.97 983000 42.6886 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20221108 0 17.8 19.552 17.555 18.22 46000 18.22 up up correct
AVTX.US Avalo Therapeutics Inc 20221108 0 6.714 6.73 6.52 6.65 24100 6.65 down down correct
AVXL.US Anavex Life Sciences Corp 20221108 0 11.55 12.48 11.49 12.17 873800 12.17 up up correct
AWH.US Aspira Women's Health Inc 20221108 0 0.38 0.39 0.37 0.38 206200 0.38
AWRE.US Aware Inc 20221108 0 1.59 1.74 1.59 1.67 29100 1.67 up up correct
AXAS.US Abraxas Petroleum Corporation 20221108 0 1.25 1.26 1.15 1.2 13200 1.2 down down correct
AXDX.US Accelerate Diagnostics Inc 20221108 0 1.26 1.32 1.24 1.3 82900 1.3 up up correct
AXGN.US AxoGen Inc 20221108 0 11.4 12.73 11.1 12.06 294400 12.06 up down incorrect
AXH.US UN 20221108 0 10.1401 10.1401 10.1401 10.1401 2 10.1401
AXLA.US Axcella Health Inc 20221108 0 0.923 0.923 0.85 0.876 136700 0.876 down down correct
AXNX.US Axonics Inc 20221108 0 61.64 62.14 59.2 61.58 660100 61.58 down up incorrect
AXON.US Axon Enterprise Inc 20221108 0 149 150.01 144.82 150 718800 150 up up correct
AXSM.US Axsome Therapeutics Inc 20221108 0 56.86 66 56.8 63.46 1950600 63.46 up up correct
AXTI.US AXT Inc 20221108 0 5.01 5.13 5.01 5.07 186200 5.07 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20221108 0 28.25 28.76 28.1 28.4 430168 27.9467 up down incorrect
AYLA.US Ayala Pharmaceuticals Inc 20221108 0 0.68 0.68 0.65 0.65 63300 0.65 down up incorrect
AYRO.US Ayro Inc 20221108 0 0.55 0.574 0.5474 0.5475 65957 0.5475 down down correct
AYTU.US Aytu Biopharma Inc 20221108 0 0.16 0.17 0.15 0.16 496600 0.16
AZN.US AstraZeneca PLC 20221108 0 61.22 61.81 60.98 61.33 5078100 61.33 up up correct
AZPN.US Aspen Technology Inc 20221108 0 227.44 228.55 224.04 226.2 403300 226.2 down down correct
AZYO.US Aziyo Biologics Inc 20221108 0 7.415 8.1 7.37 8.1 1300 8.1 up down incorrect
BAC.US PQ 20221108 0 16.35 16.685 16.35 16.685 297288 16.685 up down incorrect
BAND.US Bandwidth Inc 20221108 0 20.63 20.89 17.6 17.86 1947500 17.86 down down correct
BANF.US BancFirst Corporation 20221108 0 97.53 98.72 96.98 97.77 82700 97.77 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20221108 0 28 28 28 28 0 28
BANR.US Banner Corporation 20221108 0 72.57 73.04 70.62 70.99 164800 70.99 down down correct
BANX.US StoneCastle Financial Corp 20221108 0 16.88 17.05 16.85 16.93 7600 16.93 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20221108 0 0.891 1 0.866 1 6000 1 up up correct
BASE.US Couchbase Inc. Common Stock 20221108 0 10.71 11.03 10.33 10.92 327200 10.92 up up correct
BATRA.US The Liberty Braves Group 20221108 0 31.42 31.636 31.11 31.25 25300 31.25 down down correct
BATRK.US The Liberty Braves Group 20221108 0 31.06 31.36 30.7 30.81 71900 30.81 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20221108 0 3.96 4.12 3.85 4 7875507 4 up up correct
BBCP.US Concrete Pumping Holdings Inc 20221108 0 7.05 7.31 7 7.07 363800 7.07 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20221108 0 1.05 1.05 1.02 1.03 8500 1.03 down down correct
BBI.US Brickell Biotech Inc 20221108 0 1.73 1.785 1.73 1.73 13784 1.73
BBIG.US Vinco Ventures Inc 20221108 0 0.813 0.83 0.771 0.778 4495800 0.778 down down correct
BBIO.US BridgeBio Pharma Inc 20221108 0 9.27 9.44 9.05 9.25 1153100 9.25 down down correct
BBLG.US Bone Biologics Corp Common Stock 20221108 0 0.349 0.362 0.302 0.332 166000 0.332 down down correct
BBLGW.US Bone Biologics Corp Warrants 20221108 0 0.11 0.11 0.11 0.11 0 0.11
BBQ.US BBQ Holdings Inc 20221108 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20221108 0 94.11 96.2535 93.4 94.78 64017 94.4809 up up correct
BCAB.US BioAtla Inc 20221108 0 8.07 8.2 7.76 7.92 575600 7.92 down down correct
BCBP.US BCB Bancorp Inc 20221108 0 19.73 19.9 19.53 19.69 49810 19.69 down down correct
BCDA.US BioCardia Inc 20221108 0 1.85 1.91 1.83 1.85 6100 1.85
BCDAW.US BioCardia Inc 20221108 0 0.7799 0.7799 0.7799 0.7799 110 0.7799
BCEL.US Atreca Inc 20221108 0 1.61 1.69 1.54 1.55 133600 1.55 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20221108 0 3.28 3.36 3.04 3.14 231903 3.14 down down correct
BCML.US BayCom Corp 20221108 0 19.08 19.465 19.08 19.24 16894 19.1891 up up correct
BCOR.US Blucora Inc 20221108 0 23.5 24.01 23.28 24 409300 24 up up correct
BCOV.US Brightcove Inc 20221108 0 5.56 5.58 5.27 5.29 288300 5.29 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20221108 0 10.22 10.22 10.01 10.01 1700 10.01 down down correct
BCPC.US Balchem Corporation 20221108 0 133.99 136.69 132.17 133.56 90200 133.56 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20221108 0 11.9 12.32 11.75 12.12 3085200 12.12 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20221108 0 10.11 10.11 10.11 10.11 11 10.11
BCTX.US BriaCell Therapeutics Corp 20221108 0 6.11 6.24 6 6.1 286728 6.1 down down correct
BCTXW.US BriaCell Therapeutics Corp 20221108 0 2.5 2.655 2.4999 2.655 3197 2.655 up up correct
BCYC.US Bicycle Therapeutics plc 20221108 0 23.88 25.83 23.295 24.68 996000 24.68 up up correct
BDSX.US Biodesix Inc 20221108 0 1.06 1.14 1.06 1.09 37600 1.09 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20221108 0 2.14 2.41 2.14 2.28 109008 2.28 up up correct
BEAM.US Beam Therapeutics Inc 20221108 0 38.04 39.69 37.769 38.39 950300 38.39 up up correct
BEAT.US Heartbeam Inc. Common Stock 20221108 0 4.18 4.19 3.7 3.74 240800 3.74 down down correct
BEATW.US Heartbeam Inc. Warrant 20221108 0 0.75 0.7955 0.6549 0.6549 25533 0.6549 down down correct
BECN.US Beacon Roofing Supply Inc 20221108 0 55.86 56.68 55.18 55.62 407300 55.62 down down correct
BEEM.US Beam Global 20221108 0 12.85 12.85 12.09 12.35 52100 12.35 down down correct
BEEMW.US Beam Global 20221108 0 7.53 8.25 7.5001 7.53 510 7.53
BELFA.US Bel Fuse Inc 20221108 0 33.15 33.89 33.02 33.68 4800 33.68 up up correct
BELFB.US Bel Fuse Inc 20221108 0 35.14 35.8 34.67 35 44400 35 down down correct
BENE.US Benessere Capital Acquisition Corp 20221108 0 10.44 10.44 10.44 10.44 0 10.44
BENEU.US Benessere Capital Acquisition Corp 20221108 0 10.4201 10.4201 10.4201 10.4201 0 10.4201
BFC.US Bank First Corporation 20221108 0 90.4 90.52 88.56 88.56 18400 88.56 down down correct
BFI.US BurgerFi International Inc 20221108 0 1.86 1.89 1.72 1.84 22000 1.84 down down correct
BFIIW.US BurgerFi International LLC 20221108 0 0.1 0.105 0.1 0.105 2600 0.105 up up correct
BFIN.US BankFinancial Corporation 20221108 0 10.04 10.14 10.01 10.08 11545 9.9792 up up correct
BFRI.US Biofrontera Inc. Common Stock 20221108 0 1.06 1.06 0.915 0.93 128400 0.93 down down correct
BFRIW.US Biofrontera Inc. Warrants 20221108 0 0.33 0.33 0.315 0.315 4376 0.315 down down correct
BFST.US Business First Bancshares Inc 20221108 0 23.86 24.18 23.86 24.08 58583 23.9593 up down incorrect
BGCP.US BGC Partners Inc 20221108 0 3.95 4.03 3.81 3.96 1740851 3.95 up up correct
BGFDX.US BGFDX 20221108 0 20.84 20.84 20.84 20.84 0 20.84
BGFLX.US BGFLX 20221108 0 20.82 20.82 20.82 20.82 0 20.82
BGFTX.US BGFTX 20221108 0 20.78 20.78 20.78 20.78 0 20.78
BGFVX.US BGFVX 20221108 0 21.7 21.7 21.7 21.7 0 21.7
BGFV.US Big 5 Sporting Goods Corporation 20221108 0 13.55 13.7 12 12.34 567751 12.0926 down down correct
BGNE.US BeiGene Ltd 20221108 0 190.46 190.5 183.27 189.13 205300 189.13 down up incorrect
BGRY.US Berkshire Grey Inc 20221108 0 1.23 1.23 1.1 1.13 575100 1.13 down down correct
BGRYW.US Berkshire Grey Inc 20221108 0 0.215 0.215 0.215 0.215 533 0.215
BHACU.US Crixus BH3 Acquisition Company Units 20221108 0 10.07 10.07 10.07 10.07 0 10.07
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20221108 0 0.6 0.65 0.598 0.639 415800 0.639 up down incorrect
BHF.US Brighthouse Financial Inc 20221108 0 54.5 54.5 50.75 52.24 1441800 52.24 down down correct
BHFAL.US Brighthouse Financial Inc 20221108 0 21.52 21.94 21.43 21.76 21135 21.3872 up up correct
BHFAM.US Brighthouse Financial Inc 20221108 0 15.74 15.95 15.61 15.8 32400 15.5267 up up correct
BHFAN.US Brighthouse Financial Inc 20221108 0 18.3 19.12 18.21 18.46 35400 18.142 up up correct
BHFAO.US Brighthouse Financial Inc 20221108 0 22.7 23.4 22.61 23.14 43500 22.7526 up up correct
BHFAP.US Brighthouse Financial Inc 20221108 0 22.924 23.395 22.78 23.17 27700 22.7829 up up correct
BHSE.US Bull Horn Holdings Corp 20221108 0 3 3 2.18 2.37 94404 2.37 down up incorrect
BIDU.US Baidu Inc 20221108 0 84.7 86.12 82.811 85.19 2022432 85.19 up up correct
BIGC.US BigCommerce Holdings Inc 20221108 0 8.69 8.69 8.025 8.24 2712300 8.24 down down correct
BIIB.US Biogen Inc 20221108 0 285 292.45 284.89 286.16 1472791 286.16 up up correct
BILI.US Bilibili Inc 20221108 0 11.4 11.63 10.9 11.56 9035700 11.56 up up correct
BIMI.US BIMI International Medical Inc 20221108 0 0.22 0.23 0.2128 0.2201 11127 2.201 up up correct
BIOC.US Biocept Inc 20221108 0 0.89 0.89 0.8 0.8 33100 0.8 down down correct
BIOL.US BIOLASE Inc 20221108 0 1.63 1.63 1.46 1.47 38400 1.47 down down correct
BIOTU.US Biotech Acquisition Company 20221108 0 9.99 9.99 9.99 9.99 0 9.99
BIOTW.US Biotech Acquisition Company 20221108 0 0.0299 0.0323 0.0299 0.03 29810 0.03 up up correct
BIOX.US Bioceres Crop Solutions Corp 20221108 0 13.83 14.08 13.56 13.74 76300 13.74 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20221108 0 3.07 3.07 2.74 2.8 2197000 2.8 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20221108 0 0.86 0.895 0.772 0.807 5516700 0.807 down down correct
BIVI.US BioVie Inc 20221108 0 4.2 4.65 4.2 4.51 340000 4.51 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20221108 0 0.796 0.8 0.78 0.79 20600 0.79 down down correct
BJRI.US BJ's Restaurants Inc 20221108 0 30.96 31.69 30.65 31.11 272400 31.11 up up correct
BKCC.US BlackRock Capital Investment Corporation 20221108 0 3.89 3.95 3.87 3.9 267064 3.7957 up down incorrect
BKNG.US Booking Holdings Inc 20221108 0 1835.79 1892.95 1830.575 1859.19 317921 1859.19 up up correct
BKR.US Baker Hughes Company 20221108 0 30.63 31.16 30.24 30.94 8229200 30.94 up up correct
BKSC.US Bank of South Carolina Corporation 20221108 0 16.72 16.72 16.7 16.7 2253 16.7 down up incorrect
BKYI.US BIO 20221108 0 1.53 1.66 1.52 1.53 10900 1.53
BL.US BlackLine Inc 20221108 0 57.9 57.9 54.96 55.24 710300 55.24 down up incorrect
BLBD.US Blue Bird Corporation 20221108 0 9.77 9.82 9.22 9.34 68000 9.34 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20221108 0 0.53 0.57 0.505 0.507 27700 0.507 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20221108 0 1.02 1.1 1.02 1.1 28500 1.1 up up correct
BLDE.US Blade Air Mobility Inc 20221108 0 4.63 4.74 4.58 4.72 297600 4.72 up up correct
BLDP.US Ballard Power Systems Inc 20221108 0 5.32 5.66 5.23 5.34 8202100 5.34 up up correct
BLEUU.US bleuacacia ltd Unit 20221108 0 10.03 10.03 10.03 10.03 0 10.03
BLFS.US BioLife Solutions Inc 20221108 0 19.45 20.89 18.96 20.35 625900 20.35 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20221108 0 12.51 12.64 12.51 12.58 41300 12.58 up up correct
BLI.US Berkeley Lights Inc 20221108 0 2.39 2.655 2.31 2.57 1515200 2.57 up up correct
BLIN.US Bridgeline Digital Inc 20221108 0 1.35 1.36 1.34 1.35 11500 1.35
BLKB.US Blackbaud Inc 20221108 0 58.91 58.91 53.02 56.65 297000 56.65 down down correct
BLMN.US Bloomin' Brands Inc 20221108 0 23.15 23.35 22.86 23.2 998900 23.2 up up correct
BLNGU.US Belong Acquisition Corp. Units 20221108 0 10 10 10 10 0 10
BLNGW.US Belong Acquisition Corp. Warrant 20221108 0 0.03 0.0881 0.03 0.0881 200 0.0881 up up correct
BLNK.US Blink Charging Co 20221108 0 12.66 12.69 11.86 12.3 1375700 12.3 down down correct
BLNKW.US BLNKW 20221108 0 7.79 7.89 7.6301 7.6301 926 7.6301 down down correct
BLPH.US Bellerophon Therapeutics Inc 20221108 0 1.162 1.188 1.13 1.147 3300 1.147 down down correct
BLRX.US BioLineRx Ltd 20221108 0 0.82 0.88 0.79 0.8 402600 0.8 down up incorrect
BLTS.US Bright Lights Acquisition Corp 20221108 0 10.025 10.03 10.015 10.03 57900 10.03 up up correct
BLTSU.US Bright Lights Acquisition Corp 20221108 0 10.02 10.02 10.02 10.02 0 10.02
BLTSW.US Bright Lights Acquisition Corp 20221108 0 0.003 0.003 0.0025 0.0028 342046 0.0028 down down correct
BLU.US BELLUS Health Inc 20221108 0 8.57 8.94 8.45 8.92 932700 8.92 up up correct
BLUE.US bluebird bio Inc 20221108 0 6.77 7.54 6.6 7.37 8353900 7.37 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20221108 0 4.11 4.5 4.07 4.38 84300 4.38 up up correct
BMAC.US UN 20221108 0 10.06 10.06 10.06 10.06 0 10.06
BMAQU.US Blockchain Moon Acquisition Corp. Units 20221108 0 10.18 10.18 10.18 10.18 16 10.18
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20221108 0 0.031 0.031 0.031 0.031 5600 0.031
BMBL.US Bumble Inc 20221108 0 22.39 22.51 20.72 21.95 1964800 21.95 down up incorrect
BMEA.US Biomea Fusion Inc 20221108 0 9.83 10.16 9.43 9.46 57500 9.46 down down correct
BMRA.US Biomerica Inc 20221108 0 3.19 3.21 3.07 3.13 5500 3.13 down down correct
BMRC.US Bank of Marin Bancorp 20221108 0 34.1 34.6 34.1 34.41 20154 34.41 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20221108 0 81.5 82.27 80.62 81.25 1469800 81.25 down down correct
BNFT.US Benefitfocus Inc 20221108 0 10.38 10.43 10.37 10.37 1670600 10.37 down down correct
BNGO.US Bionano Genomics Inc 20221108 0 2.24 2.4 2.19 2.28 7021400 2.28 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20221108 0 0.2581 0.2581 0.2451 0.2451 440 0.2451 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20221108 0 10.04 10.04 10.04 10.04 13300 10.04
BNIXR.US Bannix Acquisition Corp. Right 20221108 0 0.0675 0.1094 0.0675 0.1094 0 0.1094 up up correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20221108 0 9.99 9.99 9.98 9.98 19200 9.98 down up incorrect
BNNRU.US Banner Acquisition Corp Unit 20221108 0 9.87 9.87 9.87 9.87 0 9.87
BNR.US Burning Rock Biotech Limited 20221108 0 1.95 2.06 1.91 2.02 89100 2.02 up up correct
BNSO.US Bonso Electronics International Inc 20221108 0 3.45 3.6 3.4 3.6 4700 3.6 up up correct
BNTC.US Benitec Biopharma Inc 20221108 0 0.17 0.175 0.155 0.16 194500 0.16 down down correct
BNTX.US BioNTech SE 20221108 0 157.28 163.34 156.59 160.94 895800 160.94 up up correct
BOKF.US BOK Financial Corporation 20221108 0 106.17 106.38 104.64 105.49 134671 104.9539 down down correct
BPOP.US Popular Inc 20221108 0 69.69 70.11 68.79 69.5 328595 68.9319 down down correct
BOLT.US Bolt Biotherapeutics Inc 20221108 0 1.34 1.34 1.27 1.29 122714 1.29 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20221108 0 1.28 1.39 1.135 1.22 52800 1.22 down down correct
BOOM.US DMC Global Inc 20221108 0 20.75 21.65 20.22 21.25 154300 21.25 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20221108 0 2.24 2.3 2.23 2.3 1800 2.3 up up correct
BOTJ.US Bank of the James Financial Group Inc 20221108 0 11.65 11.96 11.65 11.96 847 11.8789 up up correct
BOXL.US Boxlight Corporation 20221108 0 0.49 0.507 0.487 0.497 129800 0.497 up up correct
BPMC.US Blueprint Medicines Corporation 20221108 0 43.38 43.85 41.95 42.76 600800 42.76 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20221108 0 25.24 25.35 25.24 25.35 300 25.35 up up correct
BPRN.US The Bank of Princeton 20221108 0 31.69 31.82 31.69 31.82 2500 31.82 up up correct
BPTH.US Bio 20221108 0 1.66 1.66 1.4 1.42 348900 1.42 down down correct
BPTS.US Biophytis SA 20221108 0 0.52 0.53 0.45 0.504 16000 0.504 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20221108 0 15.6 15.87 15.6 15.68 39200 15.3007 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20221108 0 14.81 14.9 14.69 14.82 17400 14.4609 up up correct
BPYPO.US Brookfield Property Partners L.P 20221108 0 16.27 16.433 16.147 16.32 9300 15.9191 up up correct
BPYPP.US Brookfield Property Partners L.P 20221108 0 16.35 16.67 16.35 16.65 53400 16.2514 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20221108 0 3.8 3.85 3.59 3.625 13300 3.625 down down correct
BRCN.US Burcon NutraScience Corporation 20221108 0 0.2992 0.2992 0.2992 0.2992 361 0.2992
BREZ.US Breeze Holdings Acquisition Corp 20221108 0 10.41 10.426 10.41 10.41 33600 10.41
BREZR.US Breeze Holdings Acquisition Corp 20221108 0 0.13 0.15 0.13 0.1325 25263 0.1325 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20221108 0 0.1108 0.1108 0.08 0.0969 22309 0.0969 down down correct
BRID.US Bridgford Foods Corporation 20221108 0 12.58 12.58 11.8 12.11 2600 12.11 down up incorrect
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20221108 0 9.87 9.87 9.87 9.87 0 9.87
BRIVU.US B. Riley Principal 250 Merger Corp 20221108 0 9.91 9.91 9.88 9.88 2800 9.88 down down correct
BRKL.US Brookline Bancorp Inc 20221108 0 13.45 13.53 13.25 13.37 319826 13.2343 down up incorrect
BRKR.US Bruker Corporation 20221108 0 66.5 67.71 65.78 66.41 797726 66.359 down down correct
BRLIR.US Brilliant Acquisition Corporation 20221108 0 0.16 0.17 0.16 0.17 5000 0.17 up up correct
BRLIU.US Brilliant Acquisition Corporation 20221108 0 10.6 10.6 10.6 10.6 12 10.6
BRLIW.US Brilliant Acquisition Corporation 20221108 0 0.025 0.025 0.025 0.025 1020 0.025
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20221108 0 7.75 7.85 7.44 7.69 47000 7.69 down down correct
BROG.US Brooge Energy Limited 20221108 0 7.67 8.03 7.67 8.03 300 8.03 up up correct
BROGW.US Brooge Energy Limited 20221108 0 0.27 0.27 0.22 0.27 1043 0.27
BRP.US BRP Group Inc 20221108 0 26.71 28.95 25.41 27.57 757000 27.57 up up correct
BRQS.US Borqs Technologies Inc 20221108 0 0.6 0.605 0.572 0.575 2359800 0.575 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20221108 0 3.175 3.2 3 3.2 2600 3.2 up up correct
BRY.US Berry Corporation 20221108 0 9.78 9.86 9.64 9.66 486962 9.1643 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20221108 0 24.21 25.255 23.245 24.99 500200 24.99 up down incorrect
BSBK.US Bogota Financial Corp 20221108 0 11.2 11.2 11.2 11.2 200 11.2
BSET.US Bassett Furniture Industries Incorporated 20221108 0 18.73 19.13 18.68 18.81 65540 18.6455 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20221108 0 0.95 0.952 0.86 0.898 27400 0.898 down down correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20221108 0 10.3 10.3 10.3 10.3 700 10.3
BSGAR.US Blue Safari Group Acquisition Corp. Right 20221108 0 0.1721 0.1721 0.1721 0.1721 100 0.1721
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20221108 0 10.11 10.11 10.11 10.11 0 10.11
BSGM.US BioSig Technologies Inc 20221108 0 0.349 0.349 0.28 0.288 520900 0.288 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20221108 0 9.91 9.91 9.89 9.9 185900 9.9 down up incorrect
BSKYU.US Big Sky Growth Partners Inc 20221108 0 9.92 10.16 9.92 9.92 400 9.92
BSKYW.US Big Sky Growth Partners Inc. Warrant 20221108 0 0.0701 0.0819 0.0701 0.0819 5013 0.0819 up up correct
BSQR.US BSQUARE Corporation 20221108 0 1.16 1.18 1.16 1.18 7800 1.18 up down incorrect
BSRR.US Sierra Bancorp 20221108 0 21.73 21.86 21.43 21.7 18100 21.7 down down correct
BSVN.US Bank7 Corp 20221108 0 25.27 26.6 25.26 26.2 16600 26.2 up up correct
BSY.US Bentley Systems Incorporated 20221108 0 34.06 36.32 33.35 35.1 1720000 35.0723 up up correct
BTAI.US BioXcel Therapeutics Inc 20221108 0 11.9 12.695 11.73 12.25 176700 12.25 up up correct
BTB.US Bit Brother Limited 20221108 0 0.13 0.158 0.127 0.142 288333 2.13 up up correct
BTBD.US BT Brands Inc. Common Stock 20221108 0 2.3 2.3 2.3 2.3 77 2.3
BTBDW.US BT Brands Inc. Warrant 20221108 0 0.2499 0.2499 0.2499 0.2499 9 0.2499
BTBT.US Bit Digital Inc 20221108 0 1.11 1.12 1 1.05 1982500 1.05 down down correct
BTCS.US BTCS Inc. Common Stock 20221108 0 1.28 1.32 1.18 1.225 49500 1.225 down down correct
BTCY.US Biotricity Inc. Common Stock 20221108 0 1.04 1.04 0.92 0.934 165300 0.934 down down correct
BTRS.US BTRS Holdings Inc 20221108 0 9.42 9.42 9.4 9.42 1383859 9.42
BTTX.US Mountain Crest Acquisition Corp. II 20221108 0 1.44 1.49 1.4 1.4 20400 1.4 down down correct
BTWN.US Bridgetown Holdings Limited 20221108 0 9.83 9.84 9.83 9.83 7470 9.83
BTWNU.US Bridgetown Holdings Limited 20221108 0 9.79 9.88 9.64 9.88 8000 9.88 up up correct
BTWNW.US Bridgetown Holdings Limited 20221108 0 0.1507 0.2 0.1506 0.1563 27721 0.1563 up down incorrect
BUSE.US First Busey Corporation 20221108 0 26.91 27.28 26.87 27.08 178600 27.08 up up correct
BVS.US Bioventus Inc 20221108 0 6.1 6.307 2.78 3 3224700 3 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20221108 0 0.84 0.88 0.815 0.8314 2656 8.314 down down correct
BWAC.US Better World Acquisition Corp 20221108 0 10.39 10.39 10.39 10.39 500 10.39
BWACU.US Better World Acquisition Corp 20221108 0 10.383 10.383 10.383 10.383 8480 10.383
BWACW.US Better World Acquisition Corp 20221108 0 0.0179 0.0399 0.0085 0.0104 74351 0.0104 down down correct
BWAY.US BrainsWay Ltd 20221108 0 3.4 3.52 3.35 3.38 24400 3.38 down down correct
BWB.US Bridgewater Bancshares Inc 20221108 0 19.28 19.32 19.02 19.15 134300 19.15 down up incorrect
BWCAU.US Blue Whale Acquisition Corp I 20221108 0 9.7 9.7 9.7 9.7 1 9.7
BWCAW.US Blue Whale Acquisition Corp I Warrant 20221108 0 0.1832 0.3178 0.1622 0.2464 10593 0.2464 up up correct
BWEN.US Broadwind Inc 20221108 0 1.61 1.68 1.54 1.57 170500 1.57 down down correct
BWFG.US Bankwell Financial Group Inc 20221108 0 30.65 30.83 30.35 30.63 13937 30.4273 down down correct
BWMN.US Bowman Consulting Group Ltd 20221108 0 15.42 15.52 15.165 15.3 1900 15.3 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20221108 0 6.99 6.99 6.83 6.83 10300 6.83 down up incorrect
BXRX.US Baudax Bio Inc 20221108 0 0.185 0.1985 0.172 0.1773 12704 7.092 down down correct
BYFC.US Broadway Financial Corporation 20221108 0 1.1 1.1 1.06 1.07 42200 1.07 down up incorrect
BYND.US Beyond Meat Inc 20221108 0 13.3 13.658 12.64 13.02 2145597 13.02 down up incorrect
BYRN.US Byrna Technologies Inc 20221108 0 7.05 7.14 6.82 7 30800 7 down down correct
BYSI.US BeyondSpring Inc 20221108 0 0.689 0.72 0.67 0.72 80600 0.72 up up correct
BYTS.US BYTE Acquisition Corp 20221108 0 9.98 9.98 9.98 9.98 100100 9.98
BYTSU.US BYTE Acquisition Corp 20221108 0 9.95 9.95 9.95 9.95 1200 9.95
BZ.US Kanzhun Ltd ADR 20221108 0 13.18 13.67 12.46 13.27 1239700 13.27 up down incorrect
BZUN.US Baozun Inc 20221108 0 4.21 4.26 4.015 4.11 490400 4.11 down up incorrect
CAAS.US China Automotive Systems Inc 20221108 0 4.2 4.2 4 4.11 23600 4.11 down down correct
CABA.US Cabaletta Bio Inc 20221108 0 2.15 2.198 2.05 2.16 460200 2.16 up up correct
CAC.US Camden National Corporation 20221108 0 43.39 43.6 42.99 43.3 15800 43.3 down down correct
CACC.US Credit Acceptance Corporation 20221108 0 440.69 453.04 438.56 449.34 142300 449.34 up down incorrect
CADCX.US CADCX 20221108 0 23.87 23.87 23.87 23.87 0 23.7557
CADE.US PA 20221108 0 19.35 19.67 19.34 19.44 16517 19.44 up up correct
CADEX.US CADEX 20221108 0 24.07 24.07 24.07 24.07 0 23.9454
CADFX.US CION Ares Diversified Credit Fund W 20221108 0 24.32 24.32 24.32 24.32 0 24.1994
CADL.US Candel Therapeutics Inc. Common Stock 20221108 0 1.79 1.894 1.5 1.57 61500 1.57 down down correct
CADSX.US CADSX 20221108 0 24.13 24.13 24.13 24.13 0 24.0146
CADUX.US CADUX 20221108 0 24.33 24.33 24.33 24.33 0 24.1987
CADWX.US CADWX 20221108 0 24.13 24.13 24.13 24.13 0 24.0094
CAKE.US The Cheesecake Factory Incorporated 20221108 0 33.72 34.42 33.34 33.82 865089 33.5684 up down incorrect
CALA.US Calithera Biosciences Inc 20221108 0 2.76 2.76 2.5 2.6 24900 2.6 down down correct
CALB.US California BanCorp 20221108 0 23.52 23.72 23.52 23.64 1500 23.64 up up correct
CALM.US Cal 20221108 0 59.43 59.96 58.79 59.66 763800 59.66 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20221108 0 14.73 14.88 13.665 14.313 10300 14.313 down down correct
CAMP.US CalAmp Corp 20221108 0 3.42 3.42 3.18 3.27 358300 3.27 down up incorrect
CAMT.US Camtek Ltd 20221108 0 22.91 23.38 22.77 23.1 315300 23.1 up up correct
CAN.US Canaan Inc 20221108 0 3.14 3.14 2.871 2.93 2492400 2.93 down up incorrect
CANO.US WT 20221108 0 0.83 0.86 0.72 0.78 217902 0.78 down up incorrect
CAPR.US Capricor Therapeutics Inc 20221108 0 4.94 5.01 4.85 4.89 59600 4.89 down down correct
CAR.US Avis Budget Group Inc 20221108 0 241.34 241.34 230.67 234.35 467200 234.35 down down correct
CARA.US Cara Therapeutics Inc 20221108 0 8.97 9.76 8.56 9.51 677600 9.51 up up correct
CARE.US Carter Bankshares Inc 20221108 0 18.53 18.61 18.28 18.32 42800 18.32 down down correct
CARG.US CarGurus Inc 20221108 0 14.38 14.65 13.45 13.76 4704400 13.76 down up incorrect
CARV.US Carver Bancorp Inc 20221108 0 4.02 4.295 4.02 4.18 11678 4.18 up up correct
CASA.US Casa Systems Inc 20221108 0 2.71 2.71 2.48 2.54 463900 2.54 down down correct
CASH.US Meta Financial Group Inc 20221108 0 42.83 42.86 41.99 42.3 141146 42.25 down down correct
CASI.US CASI Pharmaceuticals Inc 20221108 0 2.02 2.02 1.92 1.94 18500 1.94 down down correct
CASS.US Cass Information Systems Inc 20221108 0 42.72 43.04 42.4 42.5 25431 42.2171 down down correct
CASY.US Casey's General Stores Inc 20221108 0 230.84 234.35 230.05 233.22 222700 233.22 up up correct
CATC.US Cambridge Bancorp 20221108 0 86.185 88.5 85.7125 87.6 13110 87.6 up down incorrect
CATY.US Cathay General Bancorp 20221108 0 45.11 45.61 44.7375 45.21 267626 44.8758 up down incorrect
CBAN.US Colony Bankcorp Inc 20221108 0 13.63 13.63 13.43 13.55 35368 13.55 down down correct
CBAT.US CBAK Energy Technology Inc 20221108 0 1.19 1.23 1.17 1.19 139279 1.19
CBAY.US CymaBay Therapeutics Inc 20221108 0 3.34 3.55 3.321 3.47 1001500 3.47 up up correct
CBFV.US CB Financial Services Inc 20221108 0 22.3 22.81 22.028 22.445 8387 22.2006 up up correct
CBIO.US Catalyst Biosciences Inc 20221108 0 0.569 0.5747 0.53 0.5411 270238 0.5411 down down correct
CBNK.US Capital Bancorp Inc 20221108 0 23.75 24.1 23.67 23.86 8300 23.86 up up correct
CBOE.US Cboe Global Markets Inc 20221108 0 126.84 127.9 124.14 125.76 1098471 125.2556 down down correct
CBRGU.US Chain Bridge I Units 20221108 0 10.17 10.17 10.17 10.17 0 10.17
CBRL.US Cracker Barrel Old Country Store Inc 20221108 0 113.68 114.37 110.79 112.41 299731 112.41 down down correct
CBSH.US Commerce Bancshares Inc 20221108 0 70.99 71.79 70.5936 71.4 260079 67.7474 up down incorrect
CBTX.US CBTX Inc 20221108 0 34.73 34.84 34.2 34.44 222404 34.44 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20221108 0 9.93 9.93 9.93 9.93 0 9.93
CCAIU.US Cascadia Acquisition Corp Unit 20221108 0 9.873 9.873 9.873 9.873 200 9.873
CCAIW.US Cascadia Acquisition Corp. Warrant 20221108 0 0.0176 0.0176 0.0176 0.0176 2 0.0176
CCAP.US Crescent Capital BDC Inc 20221108 0 14.36 14.5 14.1 14.15 120800 14.15 down down correct
CCB.US Coastal Financial Corporation 20221108 0 48.99 49.34 48 48.61 42100 48.61 down down correct
CCBG.US Capital City Bank Group Inc 20221108 0 35.64 35.7 35.02 35.13 25465 34.9599 down down correct
CCCC.US C4 Therapeutics Inc 20221108 0 8.89 9.2 8.61 9.08 769600 9.08 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20221108 0 21.88 22.1599 21.63 21.94 44881 21.5611 up up correct
CCEL.US Cryo 20221108 0 5.05 5.05 4.75 4.77 36900 4.77 down down correct
CCEP.US Coca 20221108 0 49.92 50.07 49 49.65 1555675 48.5776 down down correct
CCLFX.US CCLFX 20221108 0 10.55 10.55 10.55 10.55 0 10.55
CCLP.US CSI Compressco LP 20221108 0 1.29 1.31 1.26 1.28 38200 1.28 down up incorrect
CCNC.US Code Chain New Continent Limited 20221108 0 0.1197 0.1286 0.1135 0.1197 32140 3.591
CCNE.US CNB Financial Corporation 20221108 0 25.86 25.86 25.46 25.49 32369 25.3142 down down correct
CCNEP.US CNB Financial Corporation 20221108 0 25 25.15 24.897 25.15 6200 24.7191 up up correct
CCOI.US Cogent Communications Holdings Inc 20221108 0 53.63 54.3 53.35 54.29 344081 53.4322 up up correct
CCRN.US Cross Country Healthcare Inc 20221108 0 33.47 34.185 32.8075 33.98 571555 33.98 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20221108 0 57.6 58.69 56.885 57.8 68500 57.8 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20221108 0 10.155 10.155 10.155 10.155 1200 10.155
CD.US Chindata Group Holdings Limited 20221108 0 5.93 6.13 5.61 5.94 1900848 5.94 up up correct
CDAK.US Codiak BioSciences Inc 20221108 0 0.774 0.829 0.75 0.798 108100 0.798 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20221108 0 9.9 9.9 9.9 9.9 14000 9.9
CDLX.US Cardlytics Inc 20221108 0 4.17 4.19 3.87 4.09 2739300 4.09 down down correct
CDMO.US Avid Bioservices Inc 20221108 0 13.38 13.97 12.94 13.49 571300 13.49 up up correct
CDNA.US CareDx Inc 20221108 0 16.05 16.73 15.71 16.42 818000 16.42 up up correct
CDNS.US Cadence Design Systems Inc 20221108 0 147.11 151.09 146.44 149.1 1236400 149.1 up up correct
CDTX.US Cidara Therapeutics Inc 20221108 0 0.57 0.588 0.55 0.554 596700 0.554 down down correct
CDW.US CDW Corporation 20221108 0 173.39 177.055 172.2 175.72 598911 175.17 up up correct
CDXS.US Codexis Inc 20221108 0 5.86 6.17 5.74 6.03 719600 6.03 up up correct
CDXC.US ChromaDex Corporation 20221108 0 2.21 2.21 1.71 1.82 1021500 1.82 down down correct
CDZI.US Cadiz Inc 20221108 0 1.71 1.93 1.71 1.9 119300 1.9 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20221108 0 10.65 10.65 10.41 10.575 5300 10.575 down down correct
CECE.US CECO Environmental Corp 20221108 0 11.36 12 10.91 11.8 307711 11.8 up down incorrect
CEDAX.US CEDAX 20221108 0 23.82 23.82 23.82 23.82 0 23.82
CEDIX.US Destra International & Event 20221108 0 23.83 23.83 23.83 23.83 0 23.83
CEDLX.US CEDLX 20221108 0 23.79 23.79 23.79 23.79 0 23.79
CEDTX.US CEDTX 20221108 0 23.71 23.71 23.71 23.71 0 23.71
CELC.US Celcuity Inc 20221108 0 10.03 10.34 9.86 10.32 9200 10.32 up up correct
CELH.US Celsius Holdings Inc 20221108 0 87.32 87.46 80.52 82.36 1495000 82.36 down down correct
CELU.US Celularity Inc 20221108 0 2.21 2.21 2.07 2.09 206400 2.09 down up incorrect
CELUW.US Celularity Inc 20221108 0 0.27 0.32 0.27 0.3 15746 0.3 up down incorrect
CEMI.US Chembio Diagnostics Inc 20221108 0 0.31 0.31 0.27 0.28 636300 0.28 down down correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20221108 0 10.11 10.11 10.11 10.11 23800 10.11
CENQU.US CENAQ Energy Corp Unit 20221108 0 10.16 10.16 10.16 10.16 25 10.16
CENT.US Central Garden & Pet Company 20221108 0 43.35 43.54 41.34 41.92 53900 41.92 down down correct
CENTA.US Central Garden & Pet Company 20221108 0 40.89 41.07 39.34 39.99 122700 39.99 down down correct
CENX.US Century Aluminum Company 20221108 0 7.54 8.17 7.47 7.88 2592600 7.88 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20221108 0 27.51 28.09 24.41 25.7 892678 25.7 down up incorrect
CERS.US Cerus Corporation 20221108 0 3.79 3.84 3.65 3.7 769100 3.7 down down correct
CERT.US Certara Inc 20221108 0 13.3 14.215 13.01 13.64 1992000 13.64 up up correct
CETX.US Cemtrex Inc 20221108 0 0.2 0.21 0.194 0.209 207200 0.209 up up correct
CETXP.US Cemtrex Inc 20221108 0 0.5 0.51 0.33 0.51 3300 0.51 up up correct
CEVA.US CEVA Inc 20221108 0 29.13 29.63 28.69 29.31 83500 29.31 up up correct
CFB.US CrossFirst Bankshares Inc 20221108 0 13.39 13.45 13.18 13.35 49600 13.35 down down correct
CFBK.US CF Bankshares Inc 20221108 0 23.45 23.865 23.45 23.865 1819 23.865 up up correct
CFFE.US CF Acquisition Corp. VIII 20221108 0 10.33 10.33 10.31 10.31 16400 10.31 down down correct
CFFEU.US CF Acquisition Corp. VIII 20221108 0 10.39 10.39 10.39 10.39 2 10.39
CFFEW.US CF Acquisition Corp. VIII 20221108 0 0.089 0.089 0.089 0.089 10 0.089
CFFI.US C&F Financial Corporation 20221108 0 52.09 52.09 51.52 51.52 3831 51.1573 down up incorrect
CFFN.US Capitol Federal Financial Inc 20221108 0 8.18 8.26 8.11 8.15 479173 7.872 down down correct
CFIV.US CF Acquisition Corp. IV 20221108 0 10.015 10.02 10.01 10.01 37100 10.01 down down correct
CFIVU.US CF Acquisition Corp. IV 20221108 0 10.02 10.02 10.02 10.02 2 10.02
CFIVW.US CF Acquisition Corp. IV 20221108 0 0.03 0.0357 0.03 0.0305 55611 0.0305 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20221108 0 20.76 21.55 19.883 20.45 3990800 20.45 down up incorrect
CFMS.US Conformis Inc 20221108 0 0.1081 0.1102 0.0967 0.0979 33431 2.4475 down down correct
CFRX.US ContraFect Corporation 20221108 0 0.169 0.169 0.14 0.142 783800 0.142 down up incorrect
CG.US The Carlyle Group Inc 20221108 0 28.08 28.08 25.42 25.92 5417022 25.6321 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20221108 0 15.58 15.995 15.58 15.97 28300 15.97 up up correct
CGBD.US TCG BDC Inc 20221108 0 13.11 13.16 12.55 12.65 292200 12.65 down up incorrect
CGC.US Canopy Growth Corporation 20221108 0 3.25 3.42 3.09 3.2 14274200 3.2 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20221108 0 20.74 20.74 20.74 20.74 0 20.74
CGEM.US Cullinan Oncology Inc 20221108 0 12.33 12.59 12.18 12.48 99500 12.48 up down incorrect
CGEN.US Compugen Ltd 20221108 0 0.89 0.89 0.8 0.83 476700 0.83 down down correct
CGNT.US Cognyte Software Ltd 20221108 0 2.89 3.17 2.86 3.15 1381116 3.15 up up correct
CGNX.US Cognex Corporation 20221108 0 48.23 48.295 46.57 46.9 782987 46.8346 down down correct
CGO.US Calamos Global Total Return Fund 20221108 0 9.16 9.399 9.16 9.34 21728 9.1824 up up correct
CGRN.US Capstone Green Energy Corporation 20221108 0 1.92 2.01 1.9 1.94 40100 1.94 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20221108 0 1.39 1.48 1.19 1.42 216400 1.42 up up correct
CHCI.US Comstock Holding Companies Inc 20221108 0 4.15 4.15 4.1 4.1 1500 4.1 down down correct
CHCO.US City Holding Company 20221108 0 98.3 99.64 98 98.04 47200 98.04 down down correct
CHDN.US Churchill Downs Incorporated 20221108 0 209.5 210.86 207.16 209.14 260300 208.4672 down down correct
CHEF.US The Chefs' Warehouse Inc 20221108 0 38.02 38.37 37.12 37.48 169700 37.48 down down correct
CHEK.US Check 20221108 0 0.259 0.2637 0.243 0.2478 19245 4.956 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20221108 0 10.78 11.09 10.61 11.04 206173 10.8551 up up correct
CHK.US Chesapeake Energy Corporation 20221108 0 102.56 105.139 100.05 104.75 1882580 101.4987 up up correct
CHKEL.US Chesapeake Energy Corporation 20221108 0 81.5 86.3 81.5 86.3 1440 86.3 up down incorrect
CHKEW.US Chesapeake Energy Corporation 20221108 0 92.55 92.55 92.55 92.55 2 92.55
CHKEZ.US Chesapeake Energy Corporation 20221108 0 88 88 88 88 0 88
CHKP.US Check Point Software Technologies Ltd 20221108 0 127.19 130.18 126.33 127.94 875798 127.94 up down incorrect
CHMG.US Chemung Financial Corporation 20221108 0 45.26 45.66 44.77 45.12 29400 45.12 down down correct
CHNR.US China Natural Resources Inc 20221108 0 0.45 0.45 0.44 0.45 5200 0.45
CHRS.US Coherus BioSciences Inc 20221108 0 7.86 8.08 7.67 7.99 1159600 7.99 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20221108 0 92.86 94.19 91.97 92.5 1376531 91.937 down down correct
CHSCL.US CHS Inc 20221108 0 25.69 25.8 25.422 25.75 16500 25.75 up down incorrect
CHSCM.US CHS Inc 20221108 0 24.53 24.6089 24.35 24.46 16146 24.0474 down down correct
CHSCN.US CHS Inc 20221108 0 24.736 25.29 24.71 25.13 34141 24.6901 up up correct
CHSCO.US CHS Inc 20221108 0 25.82 25.83 25.55 25.65 9100 25.65 down down correct
CHSCP.US CHS Inc 20221108 0 27.32 27.58 27.32 27.58 12521 27.0993 up up correct
CHTR.US Charter Communications Inc 20221108 0 353.09 359.65 348.41 354.66 941200 354.66 up up correct
CHUY.US Chuy's Holdings Inc 20221108 0 31.16 31.62 30.69 31.27 86100 31.27 up up correct
CHW.US Calamos Global Dynamic Income Fund 20221108 0 5.67 5.78 5.66 5.74 144857 5.6452 up up correct
CHX.US ChampionX Corporation 20221108 0 31.57 32.095 31.31 31.81 2401200 31.81 up up correct
CHY.US Calamos Convertible and High Income Fund 20221108 0 11.16 11.29 11.07 11.15 145320 10.9596 down down correct
CIDM.US Cinedigm Corp 20221108 0 0.57 0.61 0.57 0.61 611600 0.61 up down incorrect
CIFR.US Cipher Mining Inc 20221108 0 0.903 0.99 0.838 0.867 447100 0.867 down down correct
CIFRW.US Cipher Mining Inc 20221108 0 0.1388 0.1388 0.1 0.11 1217 0.11 down down correct
CIGI.US Colliers International Group Inc 20221108 0 87.7 91.81 87.24 90.45 137900 90.45 up down incorrect
CIH.US China Index Holdings Limited 20221108 0 0.79 0.84 0.755 0.835 6200 0.835 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20221108 0 10.04 10.04 10.04 10.04 100000 10.04
CIIGU.US CIIG Capital Partners II Inc Unit 20221108 0 10.03 10.03 10.03 10.03 0 10.03
CIIGW.US CIIG Capital Partners II Inc. Warrant 20221108 0 0.05 0.05 0.05 0.05 180 0.05
CINF.US Cincinnati Financial Corporation 20221108 0 102.04 103.29 101.5 103.15 682250 102.4811 up up correct
CIVB.US Civista Bancshares Inc 20221108 0 23.79 23.93 23.56 23.62 20000 23.62 down up incorrect
CIZN.US Citizens Holding Company 20221108 0 14.05 14.225 13.95 13.95 3479 13.7076 down up incorrect
CJJD.US China Jo 20221108 0 1.64 1.8 1.61 1.73 9600 1.73 up down incorrect
CKPT.US Checkpoint Therapeutics Inc 20221108 0 0.68 0.8301 0.6349 0.7159 110578 7.159 up up correct
CLAR.US Clarus Corporation 20221108 0 8.2 9.37 8.11 8.63 2727220 8.6059 up down incorrect
CLAYU.US Chavant Capital Acquisition Corp. Unit 20221108 0 10.07 10.07 10.07 10.07 842 10.07
CLBK.US Columbia Financial Inc 20221108 0 21.64 21.74 21.32 21.36 105000 21.36 down down correct
CLBT.US Cellebrite DI 20221108 0 4.81 4.81 4.6 4.66 60300 4.66 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20221108 0 0.74 0.78 0.72 0.72 9537 0.72 down down correct
CLDX.US Celldex Therapeutics Inc 20221108 0 35.17 35.49 33.91 34.55 436700 34.55 down down correct
CLEU.US China Liberal Education Holdings Limited 20221108 0 1.21 1.24 1.14 1.16 385300 1.16 down down correct
CLFD.US Clearfield Inc 20221108 0 95.18 95.18 84.37 88.44 441900 88.44 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20221108 0 6.01 6.01 5.55 5.7 14000 5.7 down down correct
CLIR.US ClearSign Technologies Corporation 20221108 0 0.68 0.74 0.61 0.7 68000 0.7 up down incorrect
CLLS.US Cellectis S.A 20221108 0 2.28 2.36 2.22 2.29 67000 2.29 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20221108 0 20.29 20.5 19.68 19.93 187800 19.93 down down correct
CLNE.US Clean Energy Fuels Corp 20221108 0 6.87 7.05 6.66 6.87 3307900 6.87
CLNN.US Clene Inc 20221108 0 0.93 0.96 0.93 0.95 162100 0.95 up up correct
CLNNW.US Clene Inc 20221108 0 0.055 0.065 0.055 0.0598 10530 0.0598 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20221108 0 10.88 10.88 10.88 10.88 13 10.88
CLOER.US Clover Leaf Capital Corp. Rights 20221108 0 0.0894 0.09 0.0894 0.09 30120 0.09 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20221108 0 10.21 10.21 10.21 10.21 50 10.21
CLOV.US Clover Health Investments Corp 20221108 0 1.37 1.4 1.265 1.29 16457971 1.29 down up incorrect
CLPS.US CLPS Incorporation 20221108 0 1.21 1.21 1.2 1.21 3600 1.21
CLPT.US ClearPoint Neuro Inc 20221108 0 9.9 10.15 9.6 10.05 88400 10.05 up up correct
CLRB.US Cellectar Biosciences Inc 20221108 0 1.9 1.98 1.86 1.93 27700 1.93 up up correct
CLRM.US Clarim Acquisition Corp 20221108 0 10.02 10.02 10 10.02 33300 10.02
CLRMU.US Clarim Acquisition Corp 20221108 0 10 10 10 10 0 10
CLRMW.US Clarim Acquisition Corp 20221108 0 0.0026 0.0026 0.0011 0.0011 17712 0.0011 down down correct
CLRO.US ClearOne Inc 20221108 0 0.5201 0.5398 0.52 0.53 5614 0.53 up up correct
CLSD.US Clearside Biomedical Inc 20221108 0 1.5 1.5 1.34 1.4 166400 1.4 down down correct
CLSK.US CleanSpark Inc 20221108 0 3 3.055 2.81 2.92 4232900 2.92 down down correct
CLSN.US Celsion Corporation 20221108 0 1.61 1.61 1.53 1.53 11467 1.53 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20221108 0 12.89 12.89 12.89 12.89 500 12.89
CLVR.US Clever Leaves Holdings Inc 20221108 0 0.51 0.534 0.51 0.52 184700 0.52 up up correct
CLVRW.US Clever Leaves Holdings Inc 20221108 0 0.0699 0.0699 0.0635 0.0635 1300 0.0635 down down correct
CLVS.US Clovis Oncology Inc 20221108 0 0.95 0.99 0.91 0.98 979700 0.98 up up correct
CLWT.US Euro Tech Holdings Company Limited 20221108 0 1.44 1.47 1.41 1.44 5000 1.44
CLXT.US Calyxt Inc 20221108 0 0.14 0.14 0.13 0.131 309100 0.131 down down correct
CMAX.US CareMax Inc 20221108 0 5.95 5.99 5.61 5.87 469200 5.87 down down correct
CMBM.US Cambium Networks Corporation 20221108 0 23.32 23.54 22.14 22.4 158800 22.4 down down correct
CMCO.US Columbus McKinnon Corporation 20221108 0 29.67 30.45 28.98 29.58 248600 29.58 down down correct
CMCSA.US Comcast Corporation 20221108 0 31.72 32.34 31.47 31.9 21878500 31.9 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20221108 0 6.45 6.51 6.31 6.33 92200 6.33 down down correct
CMCTP.US CIM Commercial Trust Corporation 20221108 0 27.45 27.45 27.45 27.45 385 27.45
CME.US CME Group Inc 20221108 0 169.75 174.1599 169.25 173.2 3225840 172.2159 up up correct
CMLS.US Cumulus Media Inc 20221108 0 7.4 7.417 7.25 7.28 89700 7.28 down down correct
CMMB.US Chemomab Therapeutics Ltd 20221108 0 1.971 2.22 1.971 2.11 84600 2.11 up down incorrect
CMPR.US Cimpress plc 20221108 0 25.56 26.02 23.17 23.82 172500 23.82 down down correct
CMPS.US COMPASS Pathways plc 20221108 0 9.4 10 9.27 9.42 324226 9.42 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20221108 0 3.88 4.35 3.72 4.25 270400 4.25 up up correct
CMRX.US Chimerix Inc 20221108 0 1.94 2 1.92 1.94 895400 1.94
CMTL.US Comtech Telecommunications Corp 20221108 0 10.98 11.3 10.55 10.69 76800 10.69 down down correct
CNCE.US Concert Pharmaceuticals Inc 20221108 0 4.54 4.67 4.33 4.46 1679000 4.46 down down correct
CNDT.US Conduent Incorporated 20221108 0 3.92 3.95 3.75 3.8 932100 3.8 down down correct
CNET.US ZW Data Action Technologies Inc 20221108 0 0.7 0.75 0.65 0.74 285900 0.74 up up correct
CNEY.US CN Energy Group. Inc 20221108 0 1.75 1.85 1.75 1.8 268300 1.8 up up correct
CNFR.US Conifer Holdings Inc 20221108 0 1.45 1.45 1.433 1.45 2500 1.45
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20221108 0 23.0575 23.0575 23 23 520 23 down down correct
CNNB.US Cincinnati Bancorp Inc 20221108 0 14.724 14.735 14.724 14.735 1300 14.735 up up correct
CNOB.US ConnectOne Bancorp Inc 20221108 0 24.25 24.3 23.8271 24.17 114450 24.0199 down down correct
CNOBP.US ConnectOne Bancorp Inc 20221108 0 20.26 20.46 19.89 19.89 1500 19.5878 down down correct
CNRLX.US CNRLX 20221108 0 12.37 12.37 12.37 12.37 0 12.37
CNROX.US CNROX 20221108 0 7.96 7.96 7.96 7.96 0 7.96
CNSL.US Consolidated Communications Holdings Inc 20221108 0 4.85 5.005 4.77 4.85 233775 4.85
CNSP.US CNS Pharmaceuticals Inc 20221108 0 0.19 0.207 0.187 0.19 1733 5.7
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20221108 0 3.61 3.69 3.326 3.38 27000 3.38 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20221108 0 0.71 0.75 0.62 0.6501 145233 0.6501 down down correct
CNTG.US Centogene N.V 20221108 0 0.905 0.915 0.88 0.88 10300 0.88 down down correct
CNTY.US Century Casinos Inc 20221108 0 7.11 7.49 7.05 7.46 185900 7.46 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20221108 0 1.11 1.177 1.11 1.15 29800 1.15 up up correct
CNXC.US Concentrix Corporation 20221108 0 117.47 119.99 115.6 118.1 116200 118.1 up up correct
CNXN.US PC Connection Inc 20221108 0 49.99 50.85 48.97 49.11 37397 48.8096 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20221108 0 9.65 9.7 9.18 9.22 432600 9.22 down down correct
COCP.US Cocrystal Pharma Inc 20221108 0 2.71 3.08 2.6 2.99 106000 2.99 up up correct
CODA.US Coda Octopus Group Inc 20221108 0 6.08 6.18 6.04 6.13 10500 6.13 up up correct
CODX.US Co 20221108 0 3.59 3.63 3.5 3.55 149600 3.55 down down correct
COF.US PN 20221108 0 15.83 15.91 15.75 15.9 112532 15.6502 up up correct
COFS.US ChoiceOne Financial Services Inc 20221108 0 22.42 22.7 22.06 22.55 5311 22.3178 up up correct
COGT.US Cogent Biosciences Inc 20221108 0 11.79 12.33 11.43 12.25 675119 12.25 up up correct
COHR.US Coherent Inc 20221108 0 31.84 31.93 29.9 29.95 3156800 29.95 down down correct
COHU.US Cohu Inc 20221108 0 34 34.49 33.49 34.04 294200 34.04 up up correct
COIN.US Coinbase Global Inc 20221108 0 54.5 58.4499 47.69 50.83 61868168 50.83 down down correct
COKE.US Coca 20221108 0 479.58 488 469.59 476.07 49400 476.07 down down correct
COLB.US Columbia Banking System Inc 20221108 0 33.88 34.41 33.73 33.89 602300 33.89 up down incorrect
COLI.US Colicity Inc 20221108 0 9.91 9.93 9.91 9.92 57100 9.92 up up correct
COLIU.US Colicity Inc 20221108 0 9.92 9.92 9.92 9.92 5100 9.92
COLIW.US Colicity Inc 20221108 0 0.0201 0.0201 0.0201 0.0201 60 0.0201
COLL.US Collegium Pharmaceutical Inc 20221108 0 20.04 20.18 19.67 19.72 214500 19.72 down down correct
COLM.US Columbia Sportswear Company 20221108 0 75.08 75.97 73.91 74.56 279678 74.2894 down down correct
COMM.US CommScope Holding Company Inc 20221108 0 9.532 9.68 9.31 9.48 2837510 9.48 down up incorrect
COMS.US COMSovereign Holding Corp 20221108 0 0.061 0.064 0.058 0.06 34471600 0.06 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20221108 0 1.3 1.38 1.3 1.38 900 1.38 up down incorrect
COMSW.US COMSovereign Holding Corp 20221108 0 0.0238 0.0238 0.02 0.023 12328 0.023 down up incorrect
CONN.US Conn's Inc 20221108 0 8.64 9 8.38 8.65 265500 8.65 up up correct
CONX.US CONX Corp 20221108 0 10.11 10.11 10 10.05 7100 10.05 down down correct
CONXU.US CONX Corp 20221108 0 10.15 10.15 9.961 9.961 800 9.961 down down correct
CONXW.US CONX Corp 20221108 0 0.15 0.2 0.15 0.1571 37598 0.1571 up up correct
COOLU.US Corner Growth Acquisition Corp 20221108 0 10.03 10.03 10.03 10.03 500 10.03
COOLW.US Corner Growth Acquisition Corp 20221108 0 0.029 0.03 0.015 0.03 34900 0.03 up down incorrect
COOP.US Mr. Cooper Group Inc 20221108 0 42.61 44 42.54 43.31 657600 43.31 up up correct
CORT.US Corcept Therapeutics Incorporated 20221108 0 24.89 24.96 24.31 24.51 827300 24.51 down up incorrect
COST.US Costco Wholesale Corporation 20221108 0 490.73 498.26 484.51 492.76 1709907 492.76 up up correct
COUP.US Coupa Software Incorporated 20221108 0 43.1 44.17 40.295 43.68 2760000 43.68 up up correct
COVA.US COVA Acquisition Corp 20221108 0 10.01 10.01 10.01 10.01 1000 10.01
COVAU.US COVA Acquisition Corp 20221108 0 10.02 10.02 10.02 10.02 2000 10.02
COVAW.US COVA Acquisition Corp 20221108 0 0.0393 0.0393 0.0321 0.0347 4320 0.0347 down down correct
COWN.US Cowen Inc 20221108 0 38.73 38.75 38.62 38.64 791402 38.5203 down down correct
COWNL.US Cowen Group Inc 20221108 0 25.4 25.41 25.2 25.2 3861 24.725 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20221108 0 9.78 9.78 9.75 9.765 1580400 9.765 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20221108 0 0.121 0.1453 0.121 0.1369 4923 0.1369 up up correct
CPAR.US Catalyst Partners Acquisition Corp 20221108 0 9.95 9.957 9.95 9.95 1600 9.95
CPARU.US Catalyst Partners Acquisition Corp 20221108 0 9.95 9.95 9.95 9.95 0 9.95
CPARW.US Catalyst Partners Acquisition Corp 20221108 0 0.065 0.08 0.065 0.08 2128 0.08 up up correct
CPHC.US Canterbury Park Holding Corporation 20221108 0 23.53 23.79 23.42 23.67 5600 23.67 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20221108 0 2.32 2.44 2.27 2.3 20300 2.3 down up incorrect
CPLP.US Capital Product Partners L.P 20221108 0 15.45 15.66 15.19 15.19 73200 15.19 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20221108 0 0.86 0.9 0.851 0.87 5700 0.87 up down incorrect
CPRDX.US CPRDX 20221108 0 12.69 12.69 12.69 12.69 0 12.6384
CPREX.US CPREX 20221108 0 12.71 12.71 12.71 12.71 0 12.6552
CPRT.US Copart Inc 20221108 0 57.43 57.93 55.98 56.89 2449400 56.89 down down correct
CPRX.US Catalyst Pharmaceuticals Inc 20221108 0 15.1 15.95 15.1 15.33 2889600 15.33 up down incorrect
CPSH.US CPS Technologies Corporation 20221108 0 3.4 3.43 3.2 3.28 86800 3.28 down up incorrect
CPSI.US Computer Programs and Systems Inc 20221108 0 27.96 28.7 27.45 27.69 84600 27.69 down down correct
CPSS.US Consumer Portfolio Services Inc 20221108 0 6.5 6.86 6.33 6.81 111900 6.81 up up correct
CPUH.US UN 20221108 0 10.01 10.04 10.01 10.0152 5982 10.0152 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20221108 0 15.62 15.745 15.39 15.55 50400 15.2766 down down correct
CRAI.US CRA International Inc 20221108 0 117.59 120.85 115.96 117.49 53868 117.1487 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20221108 0 0.131 0.131 0.126 0.128 551100 0.128 down down correct
CRBU.US Caribou Biosciences Inc 20221108 0 9.09 9.53 8.97 9.31 377900 9.31 up up correct
CRCT.US Cricut Inc 20221108 0 8.41 8.61 8.193 8.46 266400 8.46 up up correct
CRDF.US Cardiff Oncology Inc 20221108 0 1.34 1.38 1.3 1.33 188900 1.33 down down correct
CRDFX.US CRDFX 20221108 0 20.75 20.75 20.75 20.75 0 20.75
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20221108 0 20.74 20.74 20.74 20.74 0 20.74
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20221108 0 0.58 0.6 0.531 0.54 169100 0.54 down down correct
CRDLX.US CRDLX 20221108 0 20.74 20.74 20.74 20.74 0 20.74
CRDTX.US Griffin Inst Access Credit Fund CL A 20221108 0 20.75 20.75 20.75 20.75 0 20.75
CRECU.US Crescera Capital Acquisition Corp Unit 20221108 0 10.17 10.17 10.17 10.17 100 10.17
CREDX.US CREDX 20221108 0 8.4 8.4 8.4 8.4 0 8.3468
CREG.US China Recycling Energy Corporation 20221108 0 3.048 3.15 3.02 3.03 3032 3.03 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20221108 0 0.44 0.44 0.44 0.44 1200 0.44
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20221108 0 5.7 5.76 5.6 5.76 41915 5.6119 up down incorrect
CREX.US Creative Realities Inc 20221108 0 0.61 0.621 0.59 0.6 23584 0.6 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20221108 0 0.0125 0.0125 0.0026 0.0026 3700 0.0026 down down correct
CRIS.US Curis Inc 20221108 0 0.78 0.8 0.76 0.78 555000 0.78
CRKN.US Crown ElectroKinetics Corp 20221108 0 0.25 0.259 0.231 0.237 923500 0.237 down up incorrect
CRMD.US CorMedix Inc 20221108 0 2.93 3.12 2.93 3 123600 3 up down incorrect
CRMT.US America's Car 20221108 0 66.98 68.69 64.38 66.44 43200 66.44 down down correct
CRNC.US Cerence Inc 20221108 0 17.36 17.51 16.37 16.74 375200 16.74 down down correct
CRNT.US Ceragon Networks Ltd 20221108 0 1.87 1.92 1.83 1.83 220500 1.83 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20221108 0 17.54 18.1 16.78 17.72 273000 17.72 up up correct
CRON.US Cronos Group Inc 20221108 0 2.8 2.81 2.71 2.77 2391300 2.77 down down correct
CROX.US Crocs Inc 20221108 0 81.17 84.32 80.72 82.93 2182700 82.93 up up correct
CRSP.US CRISPR Therapeutics AG 20221108 0 49.5 52.54 49.19 50.73 825200 50.73 up up correct
CRSR.US Corsair Gaming Inc 20221108 0 16.5 16.94 15.76 16.72 975500 16.72 up up correct
CRTD.US Creatd Inc 20221108 0 1.37 1.7 1.25 1.38 5041800 1.38 up up correct
CRTDW.US Creatd Inc 20221108 0 0.25 0.29 0.2 0.2 170085 0.2 down up incorrect
CRTO.US Criteo S.A 20221108 0 23.6 24.87 23 23.98 363000 23.98 up up correct
CRUS.US Cirrus Logic Inc 20221108 0 68.09 69.86 67.67 69.44 707700 69.44 up up correct
CRVL.US CorVel Corporation 20221108 0 154.77 154.77 147.5 147.56 59200 147.56 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20221108 0 0.869 0.881 0.749 0.792 282100 0.792 down down correct
CRWD.US CrowdStrike Holdings Inc 20221108 0 126 129.83 120.5 127 4574800 127 up up correct
CRWS.US Crown Crafts Inc 20221108 0 5.87 5.87 5.77 5.82 14927 5.7386 down up incorrect
CRXT.US Clarus Therapeutics Holdings Inc 20221108 0 0.028 0.0299 0.0201 0.021 84737 0.021 down down correct
CRZN.US Corazon Capital V838 Monoceros Corp 20221108 0 9.975 9.975 9.975 9.975 2 9.975
CRZNU.US Corazon Capital V838 Monoceros Corp 20221108 0 9.97 9.97 9.97 9.97 100 9.97
CRZNW.US Corazon Capital V838 Monoceros Corp 20221108 0 0.02 0.0288 0.02 0.02 15100 0.02
CSBR.US Champions Oncology Inc 20221108 0 6.69 6.7 6.5588 6.6 15652 6.6 down down correct
CSCO.US Cisco Systems Inc 20221108 0 44.69 45.35 44.18 44.61 17503080 44.61 down down correct
CSCW.US Color Star Technology Co. Ltd 20221108 0 1.12 1.18 1.07 1.08 224472 1.08 down up incorrect
CSGP.US CoStar Group Inc 20221108 0 80.89 81.55 79.78 80.17 2680400 80.17 down down correct
CSGS.US CSG Systems International Inc 20221108 0 59.04 59.2 57.64 57.96 207994 57.69 down down correct
CSII.US Cardiovascular Systems Inc 20221108 0 14.33 14.33 13.54 13.97 293100 13.97 down down correct
CSIQ.US Canadian Solar Inc 20221108 0 33.65 35.18 33.38 34.63 1306900 34.63 up up correct
CSPI.US CSP Inc 20221108 0 7.5 7.72 7.48 7.72 2700 7.72 up up correct
CSQ.US Calamos Strategic Total Return Fund 20221108 0 13.62 13.7387 13.37 13.61 149939 13.4108 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20221108 0 6.92 7.2 6.2 7.03 94300 7.03 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20221108 0 25.27 25.27 25 25.25 2600 24.6652 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20221108 0 23.17 23.19 23.02 23.11 5178 22.9103 down down correct
CSTE.US Caesarstone Ltd 20221108 0 8.3 8.61 8.3 8.53 200100 8.53 up up correct
CSTL.US Castle Biosciences Inc 20221108 0 19.74 20.5 19 20.12 249700 20.12 up up correct
CSTR.US Capstar Financial Holdings Inc 20221108 0 17.36 17.36 16.98 17.09 42900 17.09 down down correct
CSWC.US Capital Southwest Corporation 20221108 0 19.61 19.7218 19.28 19.39 234302 18.791 down up incorrect
CSWI.US CSW Industrials Inc 20221108 0 122.62 125.15 120.31 120.31 81700 120.31 down down correct
CSX.US CSX Corporation 20221108 0 29.97 30.12 29.45 29.98 14559100 29.8854 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20221108 0 10.02 10.025 10.02 10.02 1900 10.02
CTAQU.US Carney Technology Acquisition Corp. II 20221108 0 10.02 10.02 10.01 10.01 200 10.01 down down correct
CTAQW.US Carney Technology Acquisition Corp. II 20221108 0 0.03 0.03 0.03 0.03 4800 0.03
CTAS.US Cintas Corporation 20221108 0 423.1 435.51 421.25 431.02 419354 429.9049 up up correct
CTBI.US Community Trust Bancorp Inc 20221108 0 46.86 47.2 46.26 46.71 38547 46.2741 down up incorrect
CTG.US Computer Task Group Incorporated 20221108 0 7.56 7.88 7.4 7.66 48600 7.66 up up correct
CTHR.US Charles & Colvard Ltd 20221108 0 0.94 0.94 0.9 0.9 100000 0.9 down down correct
CTIB.US Yunhong CTI Ltd 20221108 0 0.79 0.88 0.79 0.81 17100 0.81 up up correct
CTIC.US CTI BioPharma Corp 20221108 0 5.3 5.91 5.27 5.81 7757700 5.81 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20221108 0 14.85 15.08 14.48 14.52 363800 14.52 down down correct
CTLP.US Cantaloupe Inc 20221108 0 3.15 3.31 2.77 3.21 1228800 3.21 up up correct
CTMX.US CytomX Therapeutics Inc 20221108 0 1.24 1.3 1.22 1.23 402900 1.23 down down correct
CTRE.US CareTrust REIT Inc 20221108 0 19.21 19.23 18.585 18.88 1336165 18.88 down down correct
CTRM.US Castor Maritime Inc 20221108 0 1.19 1.21 1.18 1.19 427800 1.19
CTRN.US Citi Trends Inc 20221108 0 21.1 21.29 19.64 20.36 158900 20.36 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20221108 0 54.08 54.58 52.73 53.22 4411406 52.9781 down down correct
CTSO.US Cytosorbents Corporation 20221108 0 1.59 1.63 1.53 1.58 179300 1.58 down down correct
CTXR.US Citius Pharmaceuticals Inc 20221108 0 1.05 1.065 1.033 1.04 271100 1.04 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20221108 0 4.1 4.34 4.07 4.145 30171 3.9772 up up correct
CUE.US Cue Biopharma Inc 20221108 0 3.26 3.37 3.21 3.32 81300 3.32 up up correct
CUEN.US Cuentas Inc 20221108 0 0.35 0.35 0.339 0.34 5900 0.34 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20221108 0 11 11.12 11 11.12 3000 11.12 up up correct
CURI.US CuriosityStream Inc 20221108 0 1.24 1.25 1.2 1.25 69800 1.25 up down incorrect
CURIW.US CuriosityStream Inc 20221108 0 0.1598 0.16 0.159 0.1599 6567 0.1599 up up correct
CUTR.US Cutera Inc 20221108 0 45 45.2 41.36 42.83 625000 42.83 down up incorrect
CVAC.US CureVac N.V 20221108 0 7.38 7.64 7.21 7.31 176400 7.31 down up incorrect
CVBF.US CVB Financial Corp 20221108 0 28.33 28.62 28.08 28.26 371338 28.26 down down correct
CVCO.US Cavco Industries Inc 20221108 0 206.44 214.71 202.87 211.47 92300 211.47 up up correct
CVCY.US Central Valley Community Bancorp 20221108 0 18.76 19.08 18.66 18.9 7100 18.9 up up correct
CVGI.US Commercial Vehicle Group Inc 20221108 0 5.95 6.16 5.92 6.1 107600 6.1 up up correct
CVGW.US Calavo Growers Inc 20221108 0 36 36 35.155 35.48 89762 35.1915 down down correct
CVLG.US Covenant Logistics Group Inc 20221108 0 38.5 39 37.85 38.45 132100 38.3699 down down correct
CVLT.US Commvault Systems Inc 20221108 0 64.45 65.15 63.93 64.41 173800 64.41 down down correct
CVLY.US Codorus Valley Bancorp Inc 20221108 0 21.04 21.805 20.78 21.69 35851 21.69 up up correct
CVRX.US CVRx Inc. Common Stock 20221108 0 12.46 12.5 11.52 11.88 38400 11.88 down down correct
CVV.US CVD Equipment Corporation 20221108 0 6.14 6.18 6.13 6.18 1600 6.18 up up correct
CWBC.US Community West Bancshares 20221108 0 14.5 14.5 14.26 14.26 1357 14.1863 down up incorrect
CWBR.US CohBar Inc 20221108 0 2.35 2.35 2.13 2.27 19200 2.27 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20221108 0 18.48 18.48 17.51 18.1 91291 18.1 down down correct
CWST.US Casella Waste Systems Inc 20221108 0 81.32 81.76 79.83 80.39 153300 80.39 down down correct
CXDC.US China XD Plastics Company Limited 20221108 0 0.0026 0.0026 0.0023 0.0023 1910 0.0023 down down correct
CXDO.US Crexendo Inc 20221108 0 2.66 2.66 2.32 2.43 26542 2.4241 down down correct
CYAD.US Celyad Oncology SA 20221108 0 1 1.01 1 1 1100 1
CYAN.US Cyanotech Corporation 20221108 0 2.01 2.06 1.9 1.91 5400 1.91 down up incorrect
CYBR.US CyberArk Software Ltd 20221108 0 139.98 146.72 138.755 146 512100 146 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20221108 0 1.24 1.24 1.2 1.22 39100 1.22 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20221108 0 8.27 9 8.1 8.88 3300 8.88 up up correct
CYCN.US Cyclerion Therapeutics Inc 20221108 0 0.448 0.478 0.432 0.459 161900 0.459 up up correct
CYPS.US Cyclo3pss Corporation 20221108 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20221108 0 1.06 1.07 0.97 0.99 55900 0.99 down down correct
CYRX.US Cryoport Inc 20221108 0 17.6 18.43 16.92 17.5 930700 17.5 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20221108 0 1.83 1.83 1.7 1.72 21200 1.72 down down correct
CYTH.US Cyclo Therapeutics Inc 20221108 0 1.17 1.3603 1.165 1.29 33464 1.29 up up correct
CYTHW.US Cyclo Therapeutics Inc 20221108 0 0.5001 0.741 0.5001 0.663 2212 0.663 up up correct
CYTK.US Cytokinetics Incorporated 20221108 0 37 38.85 36.3 38.25 1291300 38.25 up up correct
CYTO.US Auris Medical Holding Ltd 20221108 0 6.1 6.3 5.52 5.78 27500 5.78 down down correct
CYXT.US Cyxtera Technologies Inc 20221108 0 2.27 2.63 2.25 2.29 864100 2.29 up up correct
CZNC.US Citizens & Northern Corporation 20221108 0 23.7 23.87 23.29 23.7 16400 23.7
CZR.US Caesars Entertainment Inc 20221108 0 44.79 45.47 43.55 44.65 3166276 44.65 down down correct
CZWI.US Citizens Community Bancorp Inc 20221108 0 13.1 13.33 12.31 13.08 3500 13.08 down up incorrect
DHCNI.US DHCNI 20221108 0 11.9 12.15 11.83 11.9 26700 11.9
DADA.US Dada Nexus Limited 20221108 0 3.53 3.56 3.3 3.49 696900 3.49 down down correct
DAKT.US Daktronics Inc 20221108 0 3.5 3.53 3.34 3.51 74900 3.51 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20221108 0 5.16 5.4199 5.09 5.22 89596 5.06 up down incorrect
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20221108 0 9.83 9.83 9.83 9.83 11900 9.83
DARE.US Daré Bioscience Inc 20221108 0 0.932 0.962 0.92 0.92 160000 0.92 down up incorrect
DATS.US DatChat Inc. Common Stock 20221108 0 0.573 0.577 0.53 0.535 344000 0.535 down up incorrect
DATSW.US DatChat Inc. Series A Warrant 20221108 0 0.13 0.156 0.124 0.124 10400 0.124 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20221108 0 20.14 20.38 19.525 19.77 557000 19.77 down down correct
DBGI.US Digital Brands Group Inc 20221108 0 5.73 5.75 4.56 4.82 561900 4.82 down down correct
DBGIW.US Digital Brands Group Inc 20221108 0 2.57 5 2.2 5 5042 5 up up correct
DBTX.US Decibel Therapeutics Inc 20221108 0 3.44 3.445 3.1 3.28 86900 3.28 down down correct
DBVT.US DBV Technologies S.A 20221108 0 1.46 1.54 1.46 1.5 17500 1.5 up down incorrect
DBX.US Dropbox Inc 20221108 0 21.48 21.96 21.285 21.58 3833600 21.58 up up correct
DCBO.US Docebo Inc 20221108 0 26.52 26.767 25.38 25.71 168300 25.71 down down correct
DCGO.US DocGo Inc 20221108 0 8.15 8.35 7.02 7.79 1854400 7.79 down down correct
DCOM.US Dime Community Bancshares Inc 20221108 0 33.96 34.14 33.38 33.84 69600 33.84 down down correct
DCOMP.US Dime Community Bancshares Inc 20221108 0 19.6 19.6 19.03 19.04 15600 19.04 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20221108 0 16.06 16.5 15.74 15.95 476600 15.95 down down correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20221108 0 10.11 10.11 10.11 10.11 0 10.11
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20221108 0 10.37 10.37 10.06 10.06 300 10.06 down down correct
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20221108 0 0.5996 0.65 0.5996 0.65 693 0.65 up up correct
DCT.US Duck Creek Technologies Inc 20221108 0 10.53 10.79 10.28 10.6 556819 10.6 up down incorrect
DCTH.US Delcath Systems Inc 20221108 0 2.92 2.92 2.75 2.79 43895 2.79 down down correct
DDOG.US Datadog Inc 20221108 0 70.2 72.72 67.85 70.49 3790000 70.49 up up correct
DENN.US Denny's Corporation 20221108 0 11.9 12.03 11.79 11.91 566700 11.91 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20221108 0 4.86 4.99 4.86 4.99 3800 4.99 up down incorrect
DFH.US Dream Finders Homes Inc 20221108 0 10.03 10.26 9.69 10.25 122300 10.25 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20221108 0 0.78 0.82 0.7 0.75 76200 0.75 down down correct
DGICA.US Donegal Group Inc 20221108 0 15.5 15.61 15.39 15.46 55078 15.46 down up incorrect
DGICB.US Donegal Group Inc 20221108 0 15.06 15.06 15.06 15.06 346 15.06
DGII.US Digi International Inc 20221108 0 37.4 38.9 37.13 37.69 267100 37.69 up up correct
DGLY.US Digital Ally Inc 20221108 0 0.38 0.4 0.37 0.38 428700 0.38
DGNU.US Dragoneer Growth Opportunities Corp. III 20221108 0 9.94 9.94 9.872 9.872 400 9.872 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20221108 0 11.37 11.43 10.15 10.23 1056700 10.23 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20221108 0 10.4225 10.4225 10.4225 10.4225 502 10.4225
DHBC.US DHB Capital Corp 20221108 0 10 10.01 10 10.01 3300 10.01 up up correct
DHBCU.US DHB Capital Corp 20221108 0 10 10 10 10 0 10
DHC.US Diversified Healthcare Trust 20221108 0 1.28 1.31 1.23 1.26 2204300 1.26 down down correct
DHCA.US DHC Acquisition Corp 20221108 0 9.964 9.975 9.96 9.96 2600 9.96 down down correct
DHCAU.US DHC Acquisition Corp 20221108 0 9.98 9.98 9.98 9.98 0 9.98
DHCAW.US DHC Acquisition Corp 20221108 0 0.0646 0.0646 0.0646 0.0646 348 0.0646
DHCNL.US Diversified Healthcare Trust 20221108 0 12.89 13.1987 12.88 13.09 4635 12.7248 up up correct
DHHC.US DiamondHead Holdings Corp 20221108 0 9.915 9.92 9.91 9.91 7900 9.91 down down correct
DHHCU.US DiamondHead Holdings Corp 20221108 0 9.91 9.91 9.91 9.91 6 9.91
DHHCW.US DiamondHead Holdings Corp 20221108 0 0.1 0.1 0.1 0.1 512 0.1
DHIL.US Diamond Hill Investment Group Inc 20221108 0 180.37 182.75 177.26 177.26 11313 172.2856 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20221108 0 6.02 6.1 5.15 5.76 327900 5.76 down down correct
DICE.US Dice Molecules Holdings LLC 20221108 0 31.17 33 31.025 32.39 452600 32.39 up down incorrect
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20221108 0 10.01 10.01 10.01 10.01 2 10.01
DILAU.US DILA Capital Acquisition Corp. Unit 20221108 0 10.05 10.05 10.05 10.05 0 10.05
DILAW.US DILA Capital Acquisition Corp. Warrant 20221108 0 0.0361 0.0361 0.0251 0.0251 300 0.0251 down down correct
DIOD.US Diodes Incorporated 20221108 0 75.25 78.37 73.52 75.3 318300 75.3 up up correct
DISA.US Disruptive Acquisition Corporation I 20221108 0 10.01 10.01 9.98 9.99 4500 9.99 down down correct
DISAU.US Disruptive Acquisition Corporation I 20221108 0 10.02 10.04 10.02 10.03 6700 10.03 up down incorrect
DISAW.US Disruptive Acquisition Corporation I 20221108 0 0.09 0.09 0.0293 0.0294 4143 0.0294 down up incorrect
DISH.US DISH Network Corporation 20221108 0 14.77 15.91 14.69 15.34 6800400 15.34 up up correct
DJCO.US Daily Journal Corporation 20221108 0 271.99 272 269.55 269.55 900 269.55 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20221108 0 10.46 10.48 10.4 10.45 656200 10.45 down down correct
DKDCU.US Data Knights Acquisition Corp 20221108 0 10.43 10.43 10.43 10.43 3900 10.43
DKDCW.US Data Knights Acquisition Corp. Warrant 20221108 0 0.045 0.051 0.045 0.05 31128 0.05 up up correct
DKNG.US DraftKings Inc 20221108 0 11.92 12.907 11.76 12.55 32758400 12.55 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20221108 0 10.02 10.02 10 10 76800 10 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20221108 0 10 10 10 10 0 10
DLCAW.US Deep Lake Capital Acquisition Corp 20221108 0 0.0104 0.0179 0.0104 0.0179 500 0.0179 up down incorrect
DLHC.US DLH Holdings Corp 20221108 0 13.22 13.55 13.2 13.31 16143 13.31 up up correct
DLO.US DLocal Limited Class A Common Shares 20221108 0 20.7 21.06 19.78 20.33 1322200 20.33 down down correct
DLPN.US Dolphin Entertainment Inc 20221108 0 2.78 2.96 2.78 2.9 10700 2.9 up up correct
DLTH.US Duluth Holdings Inc 20221108 0 9 9 8.44 8.65 74700 8.65 down down correct
DLTR.US Dollar Tree Inc 20221108 0 161.67 164.12 159.56 161.09 1211601 161.09 down down correct
DMAC.US DiaMedica Therapeutics Inc 20221108 0 1.23 1.25 1.2 1.24 93800 1.24 up up correct
DMLP.US Dorchester Minerals L.P 20221108 0 28.9 29.25 28.68 28.96 145700 28.96 up up correct
DMRC.US Digimarc Corporation 20221108 0 20.86 23.55 20.86 22.87 385400 22.87 up up correct
DMTK.US DermTech Inc 20221108 0 1.84 2.038 1.757 1.93 1074400 1.93 up up correct
DMYS.US UN 20221108 0 10.05 10.05 10.05 10.05 0 10.05
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20221108 0 9.928 9.928 9.92 9.92 700 9.92 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20221108 0 9.925 9.925 9.92 9.92 700 9.92 down down correct
DNAY.US Codex DNA Inc. Common Stock 20221108 0 1.695 1.7 1.6 1.67 93200 1.67 down down correct
DNLI.US Denali Therapeutics Inc 20221108 0 27.91 28.365 27.135 27.55 665300 27.55 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20221108 0 14.52 14.595 14.425 14.51 502300 14.51 down down correct
DOCU.US DocuSign Inc 20221108 0 42.91 43.18 40.56 41.2 5691200 41.2 down down correct
DOGZ.US Dogness (International) Corporation 20221108 0 0.92 0.92 0.88 0.8835 63500 0.8835 down up incorrect
DOMO.US Domo Inc 20221108 0 14.66 14.78 13.649 13.83 479500 13.83 down up incorrect
DOOO.US BRP Inc 20221108 0 66.34 68.36 66.05 67.49 24900 67.49 up up correct
DORM.US Dorman Products Inc 20221108 0 80.77 81.95 79.5 80.64 88500 80.64 down up incorrect
DOX.US Amdocs Limited 20221108 0 81.38 82.67 80.83 81.76 673000 81.76 up up correct
DOYU.US DouYu International Holdings Limited 20221108 0 0.995 1 0.98 0.986 162100 0.986 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20221108 0 10.03 10.03 10.03 10.03 1 10.03
DPRO.US Draganfly Inc. Common Shares 20221108 0 0.697 0.705 0.65 0.672 68200 0.672 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20221108 0 10.08 10.08 10.07 10.08 7400 10.08
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20221108 0 10.075 10.075 10.075 10.075 130 10.075
DRIO.US DarioHealth Corp 20221108 0 4 4.199 3.975 4.03 78200 4.03 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20221108 0 0.63 0.642 0.57 0.6 216800 0.6 down up incorrect
DRRX.US DURECT Corporation 20221108 0 0.55 0.57 0.521 0.5379 18441 5.379 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20221108 0 0.374 0.38 0.33 0.34 36600 0.34 down down correct
DRVN.US Driven Brands Holdings Inc 20221108 0 30.28 30.82 29.98 30.25 598658 30.25 down down correct
DSEY.US Diversey Holdings Ltd 20221108 0 5.38 5.49 5.16 5.3 406200 5.3 down down correct
DSGN.US Design Therapeutics Inc 20221108 0 15.15 16.04 14.86 15.38 261400 15.38 up up correct
DSGX.US The Descartes Systems Group Inc 20221108 0 66.65 67.29 65.79 66.79 215700 66.79 up up correct
DSKE.US Daseke Inc 20221108 0 5.7 5.73 5.33 5.44 310600 5.44 down down correct
DSP.US Viant Technology Inc 20221108 0 4.84 4.955 4.66 4.84 41822 4.84
DSWL.US Deswell Industries Inc 20221108 0 3.12 3.3 3.12 3.2 21119 3.1009 up up correct
DTEA.US DAVIDsTEA Inc 20221108 0 0.8 0.848 0.78 0.81 3500 0.81 up down incorrect
DTIL.US Precision BioSciences Inc 20221108 0 1.23 1.31 1.23 1.27 436500 1.27 up up correct
DTOC.US Digital Transformation Opportunities Corp 20221108 0 9.91 9.91 9.91 9.91 16 9.91
DTOCU.US Digital Transformation Opportunities Corp 20221108 0 9.95 9.95 9.95 9.95 2272 9.95
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20221108 0 10.22 10.22 10.22 10.22 56 10.22
DTRTU.US DTRT Health Acquisition Corp Unit 20221108 0 10.26 10.28 10.26 10.28 700 10.28 up up correct
DTRTW.US DTRT Health Acquisition Corp. Warrant 20221108 0 0.2 0.2567 0.2 0.2567 600 0.2567 up up correct
DTSS.US Datasea Inc 20221108 0 1.42 1.47 1.38 1.42 15500 1.42
DTST.US Data Storage Corporation 20221108 0 1.96 2.01 1.96 1.97 8700 1.97 up down incorrect
DTSTW.US Data Storage Corporation 20221108 0 0.1316 0.1316 0.1316 0.1316 100 0.1316
DUNE.US Dune Acquisition Corporation 20221108 0 9.74 9.77 9.74 9.77 1900 9.77 up up correct
DUNEU.US Dune Acquisition Corporation 20221108 0 9.73 9.73 9.73 9.73 1300 9.73
DUO.US Fangdd Network Group Ltd 20221108 0 1.24 1.6 1.15 1.56 997700 1.56 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20221108 0 78.86 80.28 76.07 78.51 203300 78.51 down down correct
DUOT.US Duos Technologies Group Inc 20221108 0 3.634 3.634 3.634 3.634 97 3.634
DVAX.US Dynavax Technologies Corporation 20221108 0 12.61 12.68 12.3 12.45 1501600 12.45 down up incorrect
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20221108 0 26.58 29.65 24.6 28.08 23532600 28.08 up up correct
DWACU.US Digital World Acquisition Corp. Units 20221108 0 31.99 33.87 28.067 32.637 9800 32.637 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20221108 0 8.52 9.37 6.29 8.42 1291417 8.42 down down correct
DWSN.US Dawson Geophysical Company 20221108 0 1.92 1.92 1.92 1.92 800 1.92
DXCM.US DexCom Inc 20221108 0 115.33 117.76 112.22 115.35 1678400 115.35 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20221108 0 7 7 6.58 6.7 959692 6.7 down down correct
DXPE.US DXP Enterprises Inc 20221108 0 29.79 30.18 29.47 30.11 67100 30.11 up up correct
DXYN.US The Dixie Group Inc 20221108 0 1.06 1.06 0.93 0.94 100700 0.94 down up incorrect
DYAI.US Dyadic International Inc 20221108 0 2.1 2.12 2.05 2.12 15400 2.12 up up correct
DYN.US Dyne Therapeutics Inc 20221108 0 9.92 10.1275 9.68 9.78 118976 9.78 down down correct
DYNT.US Dynatronics Corporation 20221108 0 0.42 0.42 0.39 0.41 10100 0.41 down down correct
DZSI.US DZS Inc 20221108 0 14.42 14.91 14.25 14.62 59200 14.62 up up correct
EA.US Electronic Arts Inc 20221108 0 130.19 131.47 127.83 129.1 2554682 128.9089 down down correct
EACPU.US Edify Acquisition Corp 20221108 0 9.96 9.96 9.96 9.96 0 9.96
EAR.US Eargo Inc 20221108 0 0.56 0.562 0.537 0.537 461000 0.537 down down correct
EAST.US Eastside Distilling Inc 20221108 0 0.302 0.302 0.29 0.29 14700 0.29 down down correct
EBAC.US European Biotech Acquisition Corp 20221108 0 9.99 9.99 9.99 9.99 3 9.99
EBACU.US European Biotech Acquisition Corp 20221108 0 10.04 10.04 10.04 10.04 0 10.04
EBAY.US eBay Inc 20221108 0 40.58 42.235 40.22 41.6 7889235 41.3909 up up correct
EBACW.US European Biotech Acquisition Corp 20221108 0 0.14 0.16 0.14 0.14 6235 0.14
EBC.US Eastern Bankshares Inc 20221108 0 18.97 18.97 18.59 18.79 739600 18.6942 down down correct
EBET.US Esports Technologies Inc 20221108 0 0.83 0.89 0.78 0.835 45600 0.835 up down incorrect
EBIX.US Ebix Inc 20221108 0 16.69 17.69 16.33 16.86 406935 16.7947 up up correct
EBMT.US Eagle Bancorp Montana Inc 20221108 0 18.48 18.65 18.14 18.55 23000 18.412 up up correct
EBON.US Ebang International Holdings Inc 20221108 0 0.3104 0.3321 0.2931 0.3154 13449 9.462 up up correct
EBTC.US Enterprise Bancorp Inc 20221108 0 33.38 33.99 32.8183 33 9318 32.795 down down correct
ECOR.US electroCore Inc 20221108 0 0.23 0.235 0.205 0.208 801400 0.208 down down correct
ECPG.US Encore Capital Group Inc 20221108 0 48.16 48.28 47.09 47.83 176900 47.83 down down correct
EDAP.US EDAP TMS S.A 20221108 0 10.36 10.36 10.11 10.32 46500 10.32 down down correct
EDIT.US Editas Medicine Inc 20221108 0 11.02 11.62 10.86 11.22 1103400 11.22 up up correct
EDRY.US EuroDry Ltd 20221108 0 15.47 15.47 14.93 15.1 15000 15.1 down down correct
EDSA.US Edesa Biotech Inc 20221108 0 0.97 0.97 0.84 0.85 115400 0.85 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20221108 0 1.05 1.05 0.97 1.05 27500 1.05
EDUC.US Educational Development Corporation 20221108 0 2.48 2.56 2.46 2.55 8300 2.55 up up correct
EEFT.US Euronet Worldwide Inc 20221108 0 84.03 86.67 81.98 84.66 358200 84.66 up up correct
EEIQ.US Elite Education Group International Limited 20221108 0 1.64 1.64 1.39 1.43 14300 1.43 down down correct
EFOI.US Energy Focus Inc 20221108 0 0.38 0.391 0.36 0.3601 163103 0.3601 down up incorrect
EFSC.US Enterprise Financial Services Corp 20221108 0 52.57 52.57 51.46 52.09 126814 51.8312 down down correct
EFTR.US Effector Therapeutics Inc 20221108 0 0.495 0.513 0.47 0.494 61400 0.494 down up incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20221108 0 0.27 0.27 0.1818 0.1818 17381 0.1818 down up incorrect
EGAN.US eGain Corporation 20221108 0 7.89 7.98 7.74 7.84 46300 7.84 down down correct
EGBN.US Eagle Bancorp Inc 20221108 0 46.01 46.43 45.4 45.57 152800 45.57 down down correct
EGLE.US Eagle Bulk Shipping Inc 20221108 0 53.6 54.295 53.14 54.05 282772 52.2675 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20221108 0 0.6 0.6202 0.58 0.6053 105944 0.6053 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20221108 0 39.73 39.73 35.38 35.78 280200 35.78 down down correct
EH.US EHang Holdings Limited 20221108 0 4.15 4.157 3.881 3.9 252600 3.9 down down correct
EHTH.US eHealth Inc 20221108 0 3.49 4.14 3 3.78 2136100 3.78 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20221108 0 4.35 4.35 4.01 4.04 261173 4.04 down down correct
EIOAX.US EIOAX 20221108 0 8.34 8.34 8.34 8.34 0 8.34
EIOMX.US EIOMX 20221108 0 8.23 8.23 8.23 8.23 0 8.23
EJH.US E 20221108 0 0.951 0.98 0.875 0.94 262100 0.94 down down correct
EKSO.US Ekso Bionics Holdings Inc 20221108 0 1.461 1.52 1.461 1.52 12600 1.52 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20221108 0 2.5 2.71 2.38 2.45 21200 2.45 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20221108 0 0.933 1.01 0.933 0.94 11900 0.94 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20221108 0 0.138 0.145 0.124 0.128 8063 5.12 down down correct
ELSE.US Electro 20221108 0 4.87 4.87 4.87 4.87 236 4.87
ELTK.US Eltek Ltd 20221108 0 3.62 3.62 3.62 3.62 650 3.4789
ELYM.US Eliem Therapeutics Inc Common Stock 20221108 0 3 3.12 2.95 3.12 2300 3.12 up up correct
ELYS.US Elys Game Technology Corp 20221108 0 0.327 0.33 0.291 0.315 105200 0.315 down down correct
EM.US Smart Share Global Limited 20221108 0 0.7011 0.75 0.7011 0.72 8441 0.72 up up correct
EMBK.US Embark Technology Inc. Common Stock 20221108 0 5.85 5.9 5.01 5.08 263100 5.08 down down correct
EMBKW.US Embark Technology Inc. Warrants 20221108 0 0.044 0.044 0.0312 0.038 42430 0.038 down up incorrect
EMCF.US Emclaire Financial Corp 20221108 0 31.83 32 31.35 31.35 4720 31.0458 down up incorrect
EMKR.US EMCORE Corporation 20221108 0 1.56 1.58 1.5 1.53 215100 1.53 down down correct
EML.US The Eastern Company 20221108 0 22.45 22.48 21.14 22.05 4634 21.9429 down down correct
ENCPU.US Energem Corp Unit 20221108 0 10.32 10.32 10.27 10.27 4900 10.27 down down correct
ENERU.US Accretion Acquisition Corp. Unit 20221108 0 9.9528 9.9528 9.9528 9.9528 1 9.9528
ENG.US ENGlobal Corporation 20221108 0 1.07 1.08 0.98 0.98 372200 0.98 down down correct
ENJYW.US Enjoy Technology Inc 20221108 0 0.0099 0.0099 0.0099 0.0099 0 0.0099
ENLV.US Enlivex Therapeutics Ltd 20221108 0 4.15 4.22 4.06 4.21 18100 4.21 up up correct
ENOB.US Enochian Biosciences Inc 20221108 0 1.84 2.04 1.77 1.78 21000 1.78 down up incorrect
ENPH.US Enphase Energy Inc 20221108 0 274.6 282.71 271.1 280.07 2758800 280.07 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20221108 0 2.46 2.46 2.16 2.17 150700 2.17 down down correct
ENSG.US The Ensign Group Inc 20221108 0 92.15 92.81 91.05 91.73 141975 91.73 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20221108 0 42.65 43.57 41.96 42.46 154800 42.46 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20221108 0 10.17 10.17 10.17 10.17 0 10.17
ENTG.US Entegris Inc 20221108 0 68.15 69.58 67.01 68.25 1927500 68.25 up up correct
ENTX.US Entera Bio Ltd 20221108 0 0.63 0.66 0.577 0.6 417600 0.6 down up incorrect
ENVB.US Enveric Biosciences Inc 20221108 0 3.07 3.07 2.81 2.83 25100 2.83 down up incorrect
ENVX.US Enovix Corporation 20221108 0 11.89 12.68 11.6 12.3 3864100 12.3 up up correct
EOLS.US Evolus Inc 20221108 0 7.73 8.05 7.46 7.78 789100 7.78 up up correct
EOSE.US Eos Energy Enterprises Inc 20221108 0 1.61 1.61 1.18 1.27 4719400 1.27 down down correct
EOSEW.US Eos Energy Enterprises Inc 20221108 0 0.33 0.33 0.23 0.26 57933 0.26 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20221108 0 9.96 9.99 9.96 9.98 46900 9.98 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20221108 0 9.97 9.98 9.97 9.98 5700 9.98 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20221108 0 0.0151 0.0289 0.0151 0.0201 4066 0.0201 up up correct
EPIX.US ESSA Pharma Inc 20221108 0 3.26 3.295 3.15 3.24 273100 3.24 down down correct
EPSN.US Epsilon Energy Ltd 20221108 0 7.43 7.53 7.23 7.46 142200 7.3907 up up correct
EQ.US Equillium Inc 20221108 0 1.7 1.79 1.67 1.72 39800 1.72 up up correct
EQBK.US Equity Bancshares Inc 20221108 0 36 36.35 35.95 36.18 74300 36.18 up up correct
EQIX.US Equinix Inc. (REIT) 20221108 0 607.54 610.49 593.37 596.25 544541 593.3571 down up incorrect
EQOS.US Diginex Limited 20221108 0 0.437 0.437 0.36 0.398 313800 0.398 down down correct
ERAS.US Erasca Inc. Common Stock 20221108 0 6.96 7.1 6.72 7.02 461700 7.02 up up correct
ERES.US East Resources Acquisition Company 20221108 0 10.08 10.08 10.08 10.08 0 10.08
ERESU.US East Resources Acquisition Company 20221108 0 10.03 10.03 10.03 10.03 66 10.03
ERESW.US East Resources Acquisition Company 20221108 0 0.15 0.18 0.15 0.18 2450 0.18 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20221108 0 5.61 5.67 5.54 5.6 8925500 5.6 down down correct
ERIE.US Erie Indemnity Company 20221108 0 263.42 266.18 260.38 262.47 87800 262.47 down up incorrect
ERII.US Energy Recovery Inc 20221108 0 19.69 20.38 18.89 20.02 1090400 20.02 up up correct
ERYP.US ERYTECH Pharma S.A 20221108 0 0.561 0.67 0.561 0.595 103800 0.595 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20221108 0 10.25 10.25 10.25 10.25 0 10.25
ESCA.US Escalade Incorporated 20221108 0 10.75 10.755 10.5 10.63 9631 10.4743 down down correct
ESEA.US Euroseas Ltd 20221108 0 20.9 21.05 20 20.39 35783 19.859 down down correct
ESGR.US Enstar Group Limited 20221108 0 190.19 194.4 188.57 192.11 77900 192.11 up up correct
ESGRO.US Enstar Group Limited 20221108 0 22.4 22.69 22.4 22.69 5471 22.2704 up up correct
ESGRP.US Enstar Group Limited 20221108 0 21.06 21.46 21.06 21.46 26369 21.0363 up up correct
ESLT.US Elbit Systems Ltd 20221108 0 192.67 196.58 192.67 195.5 21600 195.5 up up correct
ESPR.US Esperion Therapeutics Inc 20221108 0 8.34 8.34 7.97 8.19 761400 8.19 down down correct
ESQ.US Esquire Financial Holdings Inc 20221108 0 45.18 45.49 44.17 44.24 32496 44.1419 down down correct
ESSA.US ESSA Bancorp Inc 20221108 0 20.0101 20.6 20.0101 20.34 3418 20.1972 up down incorrect
ESSC.US East Stone Acquisition Corporation 20221108 0 10.75 10.83 9.36 9.7 108559 9.7 down down correct
ESSCR.US East Stone Acquisition Corporation 20221108 0 0.72 0.83 0.66 0.6627 929990 0.6627 down down correct
ESSCU.US East Stone Acquisition Corporation 20221108 0 9.94 10.92 9.94 10.92 510 10.92 up down incorrect
ESSCW.US East Stone Acquisition Corporation 20221108 0 0.1499 0.1499 0.086 0.09 187738 0.09 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20221108 0 52.39 54.72 49.93 49.95 422300 49.95 down down correct
ET.US PE 20221108 0 23.07 23.39 23.07 23.32 40439 23.32 up up correct
ETNB.US 89bio Inc 20221108 0 8.55 9.148 8.48 8.81 421900 8.81 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20221108 0 2.6 2.65 2.54 2.6 35600 2.6
ETSY.US Etsy Inc 20221108 0 100.27 103.28 97.87 101.78 3126000 101.78 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20221108 0 9.9 9.9 9.9 9.9 200 9.9
EUCRU.US Eucrates Biomedical Acquisition Corp 20221108 0 9.92 9.95 9.92 9.95 1200 9.95 up up correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20221108 0 0.0649 0.0649 0.026 0.0305 2308 0.0305 down up incorrect
EVBG.US Everbridge Inc 20221108 0 27.17 28.516 25.5 27.69 2190700 27.69 up up correct
EVCM.US EverCommerce Inc. Common Stock 20221108 0 7.93 8.265 7.785 8.07 160300 8.07 up up correct
EVER.US EverQuote Inc 20221108 0 8.22 8.42 7.775 8.18 224300 8.18 down down correct
EVFM.US Evofem Biosciences Inc 20221108 0 0.085 0.09 0.079 0.084 2685800 0.084 down down correct
EVGN.US Evogene Ltd 20221108 0 0.7 0.73 0.68 0.69 117500 0.69 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20221108 0 7.12 7.135 6.68 6.83 1914300 6.83 down down correct
EVGOW.US EVgo Equity Warrants 20221108 0 1.55 1.6899 1.55 1.6172 31757 1.6172 up up correct
EVK.US Ever 20221108 0 0.7 0.74 0.67 0.7 31600 0.7
EVLO.US Evelo Biosciences Inc 20221108 0 1.96 2.09 1.91 2 34300 2 up up correct
EVLV.US Newhold Investment Corp 20221108 0 2.67 2.749 2.58 2.71 354400 2.71 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20221108 0 0.4601 0.4601 0.46 0.46 2252 0.46 down up incorrect
EVOJ.US Evo Acquisition Corp 20221108 0 9.95 9.98 9.95 9.965 77400 9.965 up down incorrect
EVOJU.US Evo Acquisition Corp 20221108 0 9.98 10.02 9.98 10.02 600 10.02 up up correct
EVOJW.US Evo Acquisition Corp 20221108 0 0.1305 0.1305 0.1297 0.13 117820 0.13 down down correct
EVOK.US Evoke Pharma Inc 20221108 0 1.666 1.666 1.6 1.61 9400 1.61 down down correct
EVOL.US Evolving Systems Inc 20221108 0 1.4 1.4 1.4 1.4 1000 1.4
EVOP.US EVO Payments Inc 20221108 0 33.64 33.69 33.6 33.65 641700 33.65 up up correct
EWBC.US East West Bancorp Inc 20221108 0 69.57 70.91 68.79 70.15 947100 70.15 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20221108 0 13.77 14.12 13.63 13.87 576800 13.87 up up correct
EWTX.US Edgewise Therapeutics Inc 20221108 0 9.67 9.81 9.48 9.6 130816 9.6 down up incorrect
EXAI.US Exscientia Limited American Depositary Shares 20221108 0 7.18 7.18 6.88 6.92 122000 6.92 down down correct
EXAS.US Exact Sciences Corporation 20221108 0 38.53 41.27 37.96 40.91 3347400 40.91 up up correct
EXC.US Exelon Corporation 20221108 0 36.62 37.82 36.62 37.71 11552300 37.3837 up up correct
EXEL.US Exelixis Inc 20221108 0 16.44 16.79 16.32 16.56 1938900 16.56 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20221108 0 12.61 13.05 12.31 12.89 264600 12.89 up up correct
EXLS.US ExlService Holdings Inc 20221108 0 183.55 187.21 181.3 184.3 198500 184.3 up down incorrect
EXPD.US Expeditors International of Washington Inc 20221108 0 99.18 105.7 96.42 104.4 3267396 103.784 up up correct
EXPE.US Expedia Group Inc 20221108 0 89.06 92.45 88.11 89.7 2833360 89.7 up up correct
EXPI.US eXp World Holdings Inc 20221108 0 11.27 11.77 10.97 11.53 1361075 11.4889 up up correct
EXPO.US Exponent Inc 20221108 0 98.52 100.82 98.2979 98.94 149402 98.7062 up up correct
EXTR.US Extreme Networks Inc 20221108 0 18.23 18.57 17.82 18.14 1243700 18.14 down down correct
EYE.US National Vision Holdings Inc 20221108 0 37.01 37.905 36.74 37.39 819800 37.39 up up correct
EYEN.US Eyenovia Inc 20221108 0 1.96 2.03 1.93 1.93 195300 1.93 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20221108 0 5.25 5.39 5.14 5.37 98500 5.37 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20221108 0 0.72 0.72 0.61 0.616 21900 0.616 down down correct
EZGO.US EZGO Technologies Ltd 20221108 0 0.405 0.41 0.4 0.41 4300 0.41 up up correct
EZPW.US EZCORP Inc 20221108 0 9.31 9.46 9.18 9.44 329300 9.44 up up correct
FA.US First Advantage Corporation Common Stock 20221108 0 10.23 12.605 10.13 12.3 1113500 12.3 up up correct
FAMI.US Farmmi Inc 20221108 0 0.56 0.57 0.54 0.55 179600 0.55 down up incorrect
FANG.US Diamondback Energy Inc 20221108 0 162.86 166.375 161 163.55 2653501 161.3371 up up correct
FANH.US Fanhua Inc 20221108 0 4.96 5 4.82 5 7400 5 up up correct
FARM.US Farmer Bros. Co 20221108 0 5.4 5.6 5.33 5.58 44100 5.58 up up correct
FARO.US FARO Technologies Inc 20221108 0 29.8 30.27 29.04 29.5 116800 29.5 down down correct
FCREX.US FCREX 20221108 0 11.42 11.42 11.42 11.42 0 11.42
FAST.US Fastenal Company 20221108 0 49.8 50.395 49.13 49.78 2440129 49.78 down up incorrect
FAT.US FAT Brands Inc 20221108 0 7.33 7.4191 7.06 7.09 11119 6.95 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20221108 0 6.36 6.36 6.36 6.36 0 6.2209
FATBP.US FAT Brands Inc 20221108 0 18.843 19 18.843 19 1100 18.6494 up up correct
FATBW.US FAT Brands Inc 20221108 0 4.2 4.4899 4.16 4.4899 404 4.4899 up up correct
FATE.US Fate Therapeutics Inc 20221108 0 20 20.6 19.31 19.61 1835700 19.61 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20221108 0 9.99 9.99 9.99 9.99 8 9.99
FBIO.US Fortress Biotech Inc 20221108 0 0.84 0.88 0.79 0.8 105700 0.8 down down correct
FBIOP.US Fortress Biotech Inc 20221108 0 20.8 20.8 20.5101 20.605 2181 20.2134 down down correct
FBIZ.US First Business Financial Services Inc 20221108 0 38.81 39.58 38.81 39.14 20200 39.14 up up correct
FBMS.US The First Bancshares Inc 20221108 0 32.87 32.87 32.22 32.4 91908 32.4 down down correct
FBNC.US First Bancorp 20221108 0 45.92 46.27 45.35 45.91 115800 45.91 down up incorrect
FBRT.US PE 20221108 0 17.2 17.4989 17.2 17.37 14198 17.37 up up correct
FBRX.US Forte Biosciences Inc 20221108 0 1.02 1.04 0.95 0.966 37700 0.966 down down correct
FCAP.US First Capital Inc 20221108 0 23.673 24.09 23.673 24.09 3007 23.8333 up up correct
FCBC.US First Community Bankshares Inc 20221108 0 36.99 37 35.53 36.59 22600 36.59 down up incorrect
FCCO.US First Community Corporation 20221108 0 19.5 19.675 19.5 19.62 26779 19.62 up up correct
FCEL.US FuelCell Energy Inc 20221108 0 3.15 3.24 3.1 3.17 7407400 3.17 up up correct
FCFS.US FirstCash Inc 20221108 0 95.28 96.455 94.26 95.35 163377 95.0164 up up correct
FCNCA.US First Citizens BancShares Inc 20221108 0 829.58 846 823.345 843.67 73092 842.8745 up up correct
FCNCP.US First Citizens BancShares Inc 20221108 0 19.59 19.875 19.44 19.69 192100 19.3617 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20221108 0 4.01 4.1 3.99 4.01 319900 3.9072
FCRIX.US FCRIX 20221108 0 11.45 11.45 11.45 11.45 0 11.45
FCRUX.US FCRUX 20221108 0 11.4 11.4 11.4 11.4 0 11.4
FCUV.US Focus Universal Inc. Common Stock 20221108 0 11.18 12.79 11.18 12.34 71700 12.34 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20221108 0 45.8 46.91 45.6 46.91 2451 46.5529 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20221108 0 8.36 8.635 7.86 8.11 241100 8.11 down down correct
FDUS.US Fidus Investment Corporation 20221108 0 20.75 20.94 20.2311 20.39 93699 19.7758 down down correct
FECAX.US FECAX 20221108 0 23.89 23.89 23.89 23.89 0 23.7271
FEIM.US Frequency Electronics Inc 20221108 0 5.25 5.27 5.25 5.26 11700 5.26 up up correct
FELE.US Franklin Electric Co. Inc 20221108 0 81.92 83.14 81.28 82.13 167900 82.13 up up correct
FEMY.US Femasys Inc. Common Stock 20221108 0 1.33 1.35 1.26 1.26 5100 1.26 down down correct
FENC.US Fennec Pharmaceuticals Inc 20221108 0 8.54 8.625 8.42 8.55 47800 8.55 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20221108 0 10.13 10.13 10.13 10.13 5 10.13
FFBC.US First Financial Bancorp 20221108 0 25.89 26.08 25.62 25.81 335258 25.5821 down down correct
FFBW.US FFBW Inc 20221108 0 11.832 11.89 11.7 11.89 4700 11.89 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20221108 0 6.92 7.12 6.85 7 8200 7 up up correct
FFIC.US Flushing Financial Corporation 20221108 0 20.52 20.65 20.25 20.32 82088 20.0959 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20221108 0 0.84 0.852 0.637 0.659 29187400 0.659 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20221108 0 0.13 0.13 0.1 0.105 26397 0.105 down down correct
FFIN.US First Financial Bankshares Inc 20221108 0 37.07 37.39 36.57 36.93 300090 36.7556 down up incorrect
FFIV.US F5 Networks Inc 20221108 0 138.45 140.27 135.66 136.7 469843 136.7 down down correct
FFNW.US First Financial Northwest Inc 20221108 0 15 15.14 14.81 14.95 15650 14.8318 down down correct
FFWM.US First Foundation Inc 20221108 0 14.34 14.58 14.07 14.25 415100 14.25 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20221108 0 24.66 24.66 23.74 24.12 8031 24.12 down down correct
FGBIP.US First Guaranty Bancshares Inc 20221108 0 25.35 25.35 25.35 25.35 0 24.9135
FGEN.US FibroGen Inc 20221108 0 14.32 15.12 13.22 14.15 1616100 14.15 down up incorrect
FGF.US FG Financial Group Inc 20221108 0 2.16 2.25 2.16 2.25 2800 2.25 up up correct
FGFPP.US FG Financial Group Inc 20221108 0 16.8 18.56 15.86 16.43 4700 15.9565 down down correct
FHB.US First Hawaiian Inc 20221108 0 25.78 26.04 25.53 25.81 282113 25.5502 up up correct
FHLTU.US Future Health Esg Corp Unit 20221108 0 10.06 10.06 10.06 10.06 400 10.06
FHN.US PF 20221108 0 18.49 18.81 18.4883 18.801 6667 18.801 up up correct
FHTX.US Foghorn Therapeutics Inc 20221108 0 8.97 9.46 8.97 9.19 45100 9.19 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20221108 0 10.045 10.045 10.045 10.045 0 10.045
FIBK.US First Interstate BancSystem Inc 20221108 0 45.46 45.63 44.84 45.24 342000 45.24 down up incorrect
FICV.US Frontier Investment Corp Class A Ordinary Shares 20221108 0 9.92 9.92 9.92 9.92 0 9.92
FICVU.US Frontier Investment Corp Units 20221108 0 9.91 9.91 9.91 9.91 0 9.91
FICVW.US Frontier Investment Corp Warrants 20221108 0 0.4004 0.4004 0.036 0.04 700 0.04 down down correct
FINM.US Marlin Technology Corporation 20221108 0 10.04 10.04 10.04 10.04 6 10.04
FINMU.US Marlin Technology Corporation 20221108 0 10.05 10.05 10.045 10.05 2700 10.05
FINMW.US Marlin Technology Corporation 20221108 0 0.01 0.0271 0.01 0.0202 54685 0.0202 up up correct
FINW.US FinWise Bancorp Common Stock 20221108 0 9.15 9.25 8.861 9.15 12700 9.15
FISI.US Financial Institutions Inc 20221108 0 24.26 24.625 23.87 24.21 30970 23.9204 down down correct
FISV.US Fiserv Inc 20221108 0 96.3 99.95 95.95 98.48 3868810 98.48 up up correct
FITB.US Fifth Third Bancorp 20221108 0 34.99 35.335 34.73 35.11 4372170 35.11 up up correct
FITBI.US Fifth Third Bancorp 20221108 0 25 25.48 24.8 25.38 43300 25.38 up down incorrect
FITBO.US Fifth Third Bancorp 20221108 0 18.64 19.18 18.56 19.16 32500 19.16 up up correct
FITBP.US Fifth Third Bancorp 20221108 0 21.45 21.7 21.35 21.4 391900 21.4 down down correct
FIVE.US Five Below Inc 20221108 0 150.04 153.98 146.33 149.95 723500 149.95 down down correct
FIVN.US Five9 Inc 20221108 0 48.38 56.76 48.07 54.1 8208700 54.1 up up correct
FIXX.US Homology Medicines Inc 20221108 0 1.42 1.46 1.38 1.4 99600 1.4 down down correct
FIZZ.US National Beverage Corp 20221108 0 47.58 47.58 45.74 46.52 111100 46.52 down down correct
FKWL.US Franklin Wireless Corp 20221108 0 3.4 3.41 3.34 3.35 4900 3.35 down up incorrect
FLAC.US Frazier Lifesciences Acquisition Corporation 20221108 0 10.08 10.178 10.05 10.07 1644500 10.07 down up incorrect
FLACU.US Frazier Lifesciences Acquisition Corporation 20221108 0 9.75 10.22 9.75 10.1499 28366 10.1499 up down incorrect
FLACW.US Frazier Lifesciences Acquisition Corp 20221108 0 0.61 0.978 0.6 0.74 118884 0.74 up up correct
FLEX.US Flex Ltd 20221108 0 19.44 19.96 19.3 19.61 3771676 19.61 up up correct
FLGC.US Flora Growth Corp 20221108 0 0.51 0.55 0.5 0.5 247100 0.5 down down correct
FLGT.US Fulgent Genetics Inc 20221108 0 32.27 35.43 31.07 34.7 692800 34.7 up up correct
FLIC.US The First of Long Island Corporation 20221108 0 17.79 17.82 17.55 17.71 79277 17.71 down up incorrect
FLL.US Full House Resorts Inc 20221108 0 6.38 6.89 6.32 6.5 177200 6.5 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20221108 0 13.06 13.76 12.94 13.49 467500 13.49 up up correct
FLNT.US Fluent Inc 20221108 0 1.32 1.35 1.22 1.24 86600 1.24 down down correct
FLUX.US Flux Power Holdings Inc 20221108 0 3.57 3.775 3.43 3.73 58400 3.73 up up correct
FLWS.US 1 20221108 0 8.6 8.62 7.91 8.03 965000 8.03 down down correct
FLXS.US Flexsteel Industries Inc 20221108 0 14.733 15.09 14.72 14.87 8373 14.87 up up correct
FLYW.US Flywire Corporation 20221108 0 18.17 18.869 17.3 18.09 1165700 18.09 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20221108 0 28.88 28.96 28.24 28.65 15300 28.65 down down correct
FMBH.US First Mid Bancshares Inc 20221108 0 35.62 35.63 34.95 35.05 25334 34.8114 down down correct
FMIV.US Forum Merger IV Corporation 20221108 0 9.95 9.95 9.94 9.94 212700 9.94 down up incorrect
FMIVU.US Forum Merger IV Corporation 20221108 0 9.93 9.93 9.93 9.93 0 9.93
FMIVW.US Forum Merger IV Corporation 20221108 0 0.01 0.02 0.01 0.02 200 0.02 up up correct
FMNB.US Farmers National Banc Corp 20221108 0 14.13 14.16 13.97 14.08 80232 13.9206 down down correct
FNCB.US FNCB Bancorp Inc 20221108 0 8 8.19 7.92 8.16 19381 8.0687 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20221108 0 1.28 1.31 1.072 1.08 105300 1.08 down down correct
FNHC.US FedNat Holding Company 20221108 0 0.6869 0.6869 0.0002 0.076 573178 0.076 down down correct
FNKO.US Funko Inc 20221108 0 10 11.03 9.92 10.25 2758000 10.25 up up correct
FNLC.US The First Bancorp Inc 20221108 0 31.06 31.605 30.99 31.5 15044 31.5 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20221108 0 10.17 10.17 10.17 10.17 5480 10.17
FNWB.US First Northwest Bancorp 20221108 0 15.21 15.31 15.21 15.24 3321 15.17 up up correct
FNWD.US Finward Bancorp Common Stock 20221108 0 30.66 30.99 30.61 30.89 3500 30.89 up up correct
FOCS.US Focus Financial Partners Inc 20221108 0 32.47 32.87 31.19 32.4 415000 32.4 down down correct
FOLD.US Amicus Therapeutics Inc 20221108 0 10.41 11.19 10.38 10.77 3621700 10.77 up up correct
FONR.US FONAR Corporation 20221108 0 16.8 16.98 16.75 16.81 30600 16.81 up up correct
FORA.US Forian Inc 20221108 0 3.64 3.7 3.45 3.45 24500 3.45 down down correct
FORD.US Forward Industries Inc 20221108 0 1.24 1.26 1.22 1.26 5500 1.26 up up correct
FORM.US FormFactor Inc 20221108 0 19.96 19.96 19.07 19.16 650000 19.16 down down correct
FORR.US Forrester Research Inc 20221108 0 33.94 35 33.61 34.88 69500 34.88 up up correct
FORTY.US Formula Systems (1985) Ltd 20221108 0 76.61 76.66 75.52 75.52 2563 74.96 down down correct
FOSL.US Fossil Group Inc 20221108 0 3.9 3.97 3.77 3.79 1186400 3.79 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20221108 0 13 13 13 13 700 13
FOX.US Fox Corporation 20221108 0 27.57 28.04 27.24 27.62 1149100 27.62 up up correct
FOXA.US Fox Corporation 20221108 0 29.06 29.86 28.96 29.34 3906200 29.34 up up correct
FOXF.US Fox Factory Holding Corp 20221108 0 89.81 94.48 89.81 92.53 225300 92.53 up down incorrect
FOXW.US FoxWayne Enterprises Acquisition Corp 20221108 0 10.15 10.15 10.15 10.15 200 10.15
FOXWU.US FoxWayne Enterprises Acquisition Corp 20221108 0 10.18 10.18 10.18 10.18 5 10.18
FOXWW.US FoxWayne Enterprises Acquisition Corp 20221108 0 0.05 0.06 0.0351 0.0364 10922 0.0364 down down correct
FPAY.US FlexShopper Inc 20221108 0 1.55 1.59 1.54 1.57 21900 1.57 up up correct
FRAF.US Franklin Financial Services Corporation 20221108 0 31.99 31.99 31.99 31.99 241 31.99
FRBA.US First Bank 20221108 0 15.1 15.14 14.75 14.94 15607 14.8786 down down correct
FRBK.US Republic First Bancorp Inc 20221108 0 2.71 2.77 2.68 2.71 71300 2.71
FREE.US Whole Earth Brands Inc 20221108 0 3.51 3.67 3.43 3.56 266600 3.56 up up correct
FREEW.US FREEW 20221108 0 0.162 0.162 0.14 0.15 257216 0.15 down down correct
FREQ.US Frequency Therapeutics Inc 20221108 0 2.23 2.25 2.02 2.045 138400 2.045 down down correct
FRG.US Franchise Group Inc 20221108 0 24.5 25.1 24.2 25.01 841500 25.01 up up correct
FRGAP.US Franchise Group Inc 20221108 0 22.485 22.547 22.28 22.33 7600 22.33 down down correct
FRGI.US Fiesta Restaurant Group Inc 20221108 0 6.6 7 6.23 6.88 27100 6.88 up up correct
FRHC.US Freedom Holding Corp 20221108 0 57.27 59.33 57.1388 58.44 258196 58.44 up down incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20221108 0 10.24 10.24 10.24 10.24 38 10.24
FRLN.US Freeline Therapeutics Holdings plc 20221108 0 0.7 0.744 0.66 0.709 15700 0.709 up up correct
FRME.US First Merchants Corporation 20221108 0 44.44 44.44 43.77 43.89 223122 43.5723 down down correct
FROG.US JFrog Ltd 20221108 0 20.84 20.84 19.82 20.46 750400 20.46 down down correct
FRON.US Frontier Acquisition Corp 20221108 0 9.99 10 9.99 10 500 10 up up correct
FRONU.US Frontier Acquisition Corp 20221108 0 10 10 10 10 400 10
FROPX.US FROPX 20221108 0 18.87 18.87 18.87 18.87 0 18.43
FRPH.US FRP Holdings Inc 20221108 0 57.15 58 56 56.39 9500 56.39 down up incorrect
FRPT.US Freshpet Inc 20221108 0 66.8 68.35 66.01 67.82 696100 67.82 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20221108 0 9.959 9.959 9.94 9.94 10700 9.94 down up incorrect
FRSGU.US First Reserve Sustainable Growth Corp 20221108 0 9.86 9.86 9.86 9.86 0 9.86
FRSGW.US First Reserve Sustainable Growth Corp 20221108 0 0.0402 0.0418 0.0402 0.0418 4011 0.0418 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20221108 0 13.08 13.96 12.59 13.55 1183126 13.55 up up correct
FRST.US Primis Financial Corp 20221108 0 12.4 12.4 12.1956 12.3 54532 12.203 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20221108 0 0.51 0.53 0.501 0.513 72500 0.513 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20221108 0 10.005 10.005 10.005 10.005 8 10.005
FRWAW.US PWP Forward Acquisition Corp. I 20221108 0 0.0036 0.0036 0.0036 0.0036 100 0.0036
FSBC.US Five Star Bancorp 20221108 0 28.22 28.36 27.785 28.22 38248 28.22
FSBW.US FS Bancorp Inc 20221108 0 30.35 31.24 30.35 31.05 149600 31.05 up up correct
FSEA.US First Seacoast Bancorp 20221108 0 10.45 10.45 10.375 10.411 13200 10.411 down down correct
FSFG.US First Savings Financial Group Inc 20221108 0 22.6 22.66 22.4 22.4 6063 22.2652 down down correct
FSLR.US First Solar Inc 20221108 0 149.07 152.19 146.27 147.265 2639030 147.265 down down correct
FSRX.US FinServ Acquisition Corp. II 20221108 0 9.95 9.95 9.95 9.95 4000 9.95
FSRXU.US FinServ Acquisition Corp. II 20221108 0 9.89 9.89 9.89 9.89 0 9.89
FSRXW.US FinServ Acquisition Corp. II 20221108 0 0.0202 0.0202 0.0201 0.0202 21130 0.0202
FSSI.US Fortistar Sustainable Solutions Corp 20221108 0 10.01 10.015 10.01 10.01 46500 10.01
FSSIU.US Fortistar Sustainable Solutions Corp 20221108 0 10.01 10.01 10.01 10.01 0 10.01
FSSIW.US Fortistar Sustainable Solutions Corp 20221108 0 0.0004 0.0043 0.0004 0.0018 41602 0.0018 up up correct
FSTR.US L.B. Foster Company 20221108 0 11.12 11.47 10.83 11.38 9500 11.38 up up correct
FSTX.US F 20221108 0 4.88 5.2 4.75 4.89 94400 4.89 up up correct
FSV.US FirstService Corporation 20221108 0 120 122.82 119.31 122.31 131198 122.31 up up correct
FTAA.US FTAC Athena Acquisition Corp 20221108 0 10 10 10 10 4400 10
FTAAU.US FTAC Athena Acquisition Corp 20221108 0 9.99 9.99 9.99 9.99 2 9.99
FTCI.US FTC Solar Inc 20221108 0 1.91 2.12 1.86 1.93 1756300 1.93 up down incorrect
FTCV.US Fintech Acquisition Corp. V 20221108 0 10.02 10.025 10.02 10.02 52400 10.02
FTCVU.US Fintech Acquisition Corp. V 20221108 0 9.99 9.99 9.99 9.99 0 9.99
FTCVW.US Fintech Acquisition Corp. V 20221108 0 0.02 0.02 0.02 0.02 1200 0.02
FTDR.US Frontdoor Inc 20221108 0 23.31 23.92 23.16 23.2 526100 23.2 down down correct
FTEK.US Fuel Tech Inc 20221108 0 1.22 1.29 1.22 1.26 72200 1.26 up up correct
FTFT.US Future FinTech Group Inc 20221108 0 0.42 0.43 0.41 0.43 144400 0.43 up up correct
FTHM.US Fathom Holdings Inc 20221108 0 4.5 4.5 3.96 4.15 165300 4.15 down down correct
FTNT.US Fortinet Inc 20221108 0 48.51 51.24 48.15 50.6 7081000 50.6 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20221108 0 9.93 9.94 9.93 9.94 8100 9.94 up up correct
FTPAU.US FTAC Parnassus Acquisition Corp 20221108 0 9.94 9.94 9.94 9.94 160 9.94
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20221108 0 10.015 10.015 10.01 10.01 7200 10.01 down down correct
FTVIU.US FinTech Acquisition Corp. VI Units 20221108 0 9.99 9.99 9.99 9.99 500 9.99
FULC.US Fulcrum Therapeutics Inc 20221108 0 6.47 6.67 5.691 6.45 543500 6.45 down down correct
FULT.US Fulton Financial Corporation 20221108 0 18.48 18.545 18.205 18.31 583357 18.2505 down down correct
FULTP.US Fulton Financial Corporation 20221108 0 19.93 20.405 19.7 20.06 32000 20.06 up up correct
FUNC.US First United Corporation 20221108 0 18.25 18.25 18.1 18.24 9100 18.24 down down correct
FUND.US Sprott Focus Trust Inc 20221108 0 7.88 8.025 7.88 7.91 14692 7.7898 up down incorrect
FUSB.US First US Bancshares Inc 20221108 0 8.55 8.59 8.545 8.59 2496 8.5398 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20221108 0 2.03 2.3558 2.02 2.15 23793 2.15 up down incorrect
FUTU.US Futu Holdings Limited 20221108 0 39.22 40.215 38.64 40 1097900 40 up up correct
FUV.US Arcimoto Inc 20221108 0 0.5978 0.6 0.5625 0.5675 32575 11.35 down down correct
FVCB.US FVCBankcorp Inc 20221108 0 20.26 20.35 19.99 20.14 14500 20.14 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20221108 0 9.94 9.94 9.94 9.94 1000 9.94
FWBI.US First Wave BioPharma Inc 20221108 0 1.01 1.01 0.922 0.94 537400 0.94 down down correct
FWONA.US Formula One Group 20221108 0 51.15 53.17 50.82 52.94 190000 52.94 up down incorrect
FWONK.US Formula One Group 20221108 0 57.29 59.42 56.87 59.1 1413800 59.1 up up correct
FWRD.US Forward Air Corporation 20221108 0 109.08 109.9335 107.605 108.57 187229 108.3331 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20221108 0 14.87 14.92 14.051 14.34 500300 14.34 down down correct
FXNC.US First National Corporation 20221108 0 18.05 18.68 18 18.115 5660 17.9797 up up correct
FYBR.US Frontier Communications Parent Inc 20221108 0 21.95 22.91 21.7 22.21 1261700 22.21 up up correct
GABC.US German American Bancorp Inc 20221108 0 39.96 40.17 39.07 39.28 40900 39.05 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20221108 0 10.2 10.35 9.57 10.25 32200 10.25 up up correct
GACQU.US Global Consumer Acquisition Corp. Unit 20221108 0 10.19 10.2 10.19 10.2 4266 10.2 up up correct
GACQW.US Global Consumer Acquisition Corp. Warrant 20221108 0 0.0765 0.12 0.0765 0.12 11037 0.12 up up correct
GAIA.US Gaia Inc 20221108 0 2.29 2.85 2.26 2.85 144900 2.85 up up correct
GAIN.US Gladstone Investment Corporation 20221108 0 14.45 14.64 14.07 14.13 146414 13.9298 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20221108 0 22.78 23 22.25 22.9 21900 22.9 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20221108 0 20.735 20.84 20.735 20.75 1793 20.75 up up correct
GALT.US Galectin Therapeutics Inc 20221108 0 1.34 1.34 1.25 1.31 85400 1.31 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20221108 0 8.391 8.4 8.23 8.4 10800 8.4 up up correct
GAMC.US Golden Arrow Merger Corp 20221108 0 9.93 9.94 9.93 9.93 40100 9.93
GAMCU.US Golden Arrow Merger Corp 20221108 0 9.93 9.93 9.93 9.93 0 9.93
GAME.US Engine Media Holdings Inc. Common Stock 20221108 0 0.7 0.717 0.67 0.694 7200 0.694 down down correct
GAN.US GAN Limited 20221108 0 1.6 1.6 1.55 1.56 371308 1.56 down up incorrect
GANX.US Gain Therapeutics Inc 20221108 0 3 3.225 2.96 3.085 32100 3.085 up down incorrect
GASS.US StealthGas Inc 20221108 0 3.14 3.29 3.09 3.29 485500 3.29 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20221108 0 10.06 10.07 10.06 10.065 37300 10.065 up up correct
GATEU.US Marblegate Acquisition Corp. Unit 20221108 0 10.07 10.08 10.07 10.08 19900 10.08 up up correct
GATEW.US Marblegate Acquisition Corp. Warrant 20221108 0 0.04 0.04 0.04 0.04 6900 0.04
GBCI.US Glacier Bancorp Inc 20221108 0 58 58.58 57.07 57.62 276867 57.2956 down down correct
GBDC.US Golub Capital BDC Inc 20221108 0 13.18 13.25 12.98 13.02 450694 12.7001 down down correct
GBIO.US Generation Bio Co 20221108 0 6.79 6.79 6.08 6.29 202100 6.29 down down correct
GBLI.US Global Indemnity Group LLC 20221108 0 24 24.95 24 24.5 9800 24.5 up down incorrect
GBNH.US Greenbrook TMS Inc 20221108 0 2.875 2.875 2.8 2.835 3900 2.835 down down correct
GBNY.US Generations Bancorp NY Inc 20221108 0 11.05 11.05 11.01 11.01 900 11.01 down down correct
GBRG.US Goldenbridge Acquisition Limited 20221108 0 10.37 10.41 10.37 10.39 259300 10.39 up up correct
GBRGR.US Goldenbridge Acquisition Limited 20221108 0 0.1847 0.1847 0.16 0.16 2315 0.16 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20221108 0 10.46 10.46 10.46 10.46 2950 10.46
GBS.US GBS Inc 20221108 0 0.3919 0.45 0.3919 0.42 29720 0.42 up up correct
GCBC.US Greene County Bancorp Inc 20221108 0 68.93 69 68.74 68.74 7544 68.6022 down down correct
GCMG.US GCM Grosvenor Inc 20221108 0 8.28 8.36 7.92 8 488100 7.9007 down down correct
GCMGW.US GCM Grosvenor Inc 20221108 0 0.4908 0.4908 0.4908 0.4908 212 0.4908
GCREX.US Griffin Institutional Access Real Estate 20221108 0 27.52 27.52 27.52 27.52 0 27.52
GDEN.US Golden Entertainment Inc 20221108 0 44.23 44.23 42.56 42.83 190800 42.83 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20221108 0 6.38 6.38 6.38 6.38 9971 6.38
GDEVW.US Nexters Inc. Warrant 20221108 0 0.65 0.7109 0.65 0.7109 65450 0.7109 up up correct
GDRX.US GoodRx Holdings Inc 20221108 0 5.24 5.285 5.025 5.24 2403900 5.24
GDS.US GDS Holdings Limited 20221108 0 10.72 10.8 10.215 10.45 1751900 10.45 down down correct
GDYN.US Grid Dynamics Holdings Inc 20221108 0 10.85 11.08 10.29 11.05 858200 11.05 up down incorrect
GECC.US Great Elm Capital Corporation 20221108 0 9.73 9.8198 9.29 9.29 9415 8.8612 down down correct
GECCM.US GECCM 20221108 0 24.25 24.3 23.96 24.19 18589 23.7664 down down correct
GECCN.US Great Elm Capital 20221108 0 24.75 24.8 24.42 24.42 1800 24.0188 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20221108 0 24.05 24.3 24.05 24.3 600 23.9193 up up correct
GEG.US Great Elm Group Inc 20221108 0 1.98 2 1.96 2 171900 2 up down incorrect
GENC.US Gencor Industries Inc 20221108 0 9.4 9.4 8.72 8.85 33100 8.85 down down correct
GENE.US Genetic Technologies Limited 20221108 0 1.11 1.12 1.1 1.11 35200 1.11
GEOS.US Geospace Technologies Corporation 20221108 0 4.53 4.59 4.51 4.52 8100 4.52 down down correct
GERN.US Geron Corporation 20221108 0 2.11 2.25 2.09 2.17 3616600 2.17 up up correct
GEVO.US Gevo Inc 20221108 0 2.29 2.32 2.16 2.23 7061400 2.23 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20221108 0 0.22 0.22 0.19 0.196 947400 0.196 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20221108 0 61.12 62.98 56.42 61.12 4894800 61.12
GGAL.US Grupo Financiero Galicia S.A 20221108 0 7.83 7.94 7.5 7.72 691700 7.72 down down correct
GGMC.US Glenfarne Merger Corp 20221108 0 9.92 9.92 9.92 9.92 50000 9.92
GGMCU.US Glenfarne Merger Corp 20221108 0 9.96 9.96 9.96 9.96 100 9.96
GGMCW.US Glenfarne Merger Corp 20221108 0 0.03 0.03 0.03 0.03 1015 0.03
GH.US Guardant Health Inc 20221108 0 46.8 47.52 43.7 44.35 1476100 44.35 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20221108 0 9.96 9.96 9.96 9.96 0 9.96
GHACU.US Gaming & Hospitality Acquisition Corp 20221108 0 9.95 9.95 9.95 9.95 51100 9.95
GHRS.US GH Research PLC Ordinary Shares 20221108 0 9.57 9.835 9.06 9.23 31300 9.23 down down correct
GHSI.US Guardion Health Sciences Inc 20221108 0 0.168 0.175 0.166 0.1661 379752 0.1661 down down correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20221108 0 10.08 10.08 10.07 10.075 7600 10.075 down down correct
GIACU.US Gesher I Acquisition Corp.Unit 20221108 0 10.22 10.22 10.22 10.22 0 10.22
GIFI.US Gulf Island Fabrication Inc 20221108 0 5.12 5.19 4.88 5 22700 5 down up incorrect
GIGM.US GigaMedia Limited 20221108 0 1.22 1.23 1.2 1.2 6100 1.2 down up incorrect
GIII.US G 20221108 0 19.07 19.4 18.6 18.98 419200 18.98 down down correct
GIIX.US Gores Holdings VIII Inc 20221108 0 9.915 9.93 9.908 9.908 600 9.908 down down correct
GIIXU.US Gores Holdings VIII Inc 20221108 0 10.03 10.03 10.03 10.03 0 10.03
GIIXW.US Gores Holdings VIII Inc 20221108 0 0.88 0.88 0.82 0.82 2721 0.82 down down correct
GILD.US Gilead Sciences Inc 20221108 0 80.6 83.8 80.08 82.23 9344374 81.5536 up up correct
GILT.US Gilat Satellite Networks Ltd 20221108 0 5.56 5.67 5.48 5.53 98800 5.53 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20221108 0 5.05 5.23 4.96 5.076 7000 4.9975 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20221108 0 0.3662 0.6195 0.3662 0.57 11916 0.57 up up correct
GIREX.US Griffin Institutional Access Real Estate 20221108 0 29.03 29.03 29.03 29.03 0 29.03
GIW.US Giginternational1 Inc 20221108 0 10.25 10.25 10.25 10.25 107 10.25
GIWWU.US GigInternational1 Inc 20221108 0 10.21 10.21 10.21 10.21 360 10.21
GIWWW.US GigInternational1 Inc. Warrant 20221108 0 0.0598 0.0598 0.0598 0.0598 10 0.0598
GLAD.US Gladstone Capital Corporation 20221108 0 9.89 10.05 9.77 9.82 147118 9.7545 down down correct
GLBE.US Global 20221108 0 21.06 21.3 19.83 20.33 1528700 20.33 down down correct
GLBFX.US GL Beyond Income Fund 20221108 0 0.43 0.43 0.43 0.43 0 0.43
GLBLU.US Cartesian Growth Corporation 20221108 0 10.1 10.1 10.1 10.1 0 10.1
GLBLW.US Cartesian Growth Corporation 20221108 0 0.5 0.5 0.5 0.5 1 0.5
GLBS.US Globus Maritime Limited 20221108 0 1.2 1.25 1.18 1.23 130500 1.23 up down incorrect
GLBZ.US Glen Burnie Bancorp 20221108 0 9.1779 9.2748 8.7001 9 2839 9 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20221108 0 6.84 6.98 6.53 6.75 680700 6.75 down down correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20221108 0 10.2 10.2 10.2 10.2 0 10.2
GLEEU.US Gladstone Acquisition Corp. Unit 20221108 0 10.19 10.19 10.19 10.19 0 10.19
GLG.US TD Holdings Inc 20221108 0 1.1 1.2 1.06 1.15 486700 1.15 up down incorrect
GLHA.US Glass Houses Acquisition Corp 20221108 0 9.93 9.93 9.93 9.93 8200 9.93
GLHAU.US Glass Houses Acquisition Corp 20221108 0 9.94 9.94 9.94 9.94 0 9.94
GLHAW.US Glass Houses Acquisition Corp 20221108 0 0.0181 0.0205 0.0181 0.0201 3400 0.0201 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20221108 0 0.32 0.352 0.32 0.339 67700 0.339 up down incorrect
GLNG.US Golar LNG Limited 20221108 0 27.32 28.35 27.23 27.24 1264018 27.24 down down correct
GLPG.US Galapagos NV 20221108 0 40.37 41.25 40.12 41.13 335900 41.13 up up correct
GLPI.US Gaming and Leisure Properties Inc 20221108 0 50.31 50.67 49.46 49.97 1001035 49.2919 down down correct
GLRE.US Greenlight Capital Re Ltd 20221108 0 7.87 8.23 7.84 8.09 100200 8.09 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20221108 0 28.68 28.68 28.68 28.68 0 28.68
GLSI.US Greenwich LifeSciences Inc 20221108 0 9.03 9.43 9.03 9.33 21200 9.33 up up correct
GLTO.US Galecto Inc 20221108 0 2.14 2.195 1.54 1.89 352800 1.89 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20221108 0 8.44 8.8 7.761 7.95 145300 7.95 down down correct
GLYC.US GlycoMimetics Inc 20221108 0 0.66 0.71 0.66 0.69 56300 0.69 up up correct
GMBL.US Esports Entertainment Group Inc 20221108 0 0.127 0.127 0.112 0.113 2829300 0.113 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20221108 0 3.55 3.68 3.54 3.58 2000 3.4145 up up correct
GMBLW.US Esports Entertainment Group Inc 20221108 0 0.0311 0.0399 0.0311 0.0388 2362 0.0388 up up correct
GMDA.US Gamida Cell Ltd 20221108 0 1.7 1.77 1.68 1.75 236200 1.75 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20221108 0 28.2 28.2 28.2 28.2 0 28.2
GMTX.US Gemini Therapeutics Inc 20221108 0 1.715 1.78 1.71 1.78 17800 1.78 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20221108 0 0.15 0.152 0.1403 0.1408 2428 4.928 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20221108 0 0.0281 0.0281 0.028 0.0281 3120 0.9835
GNAC.US Group Nine Acquisition Corp 20221108 0 9.96 9.96 9.96 9.96 10200 9.96
GNACU.US Group Nine Acquisition Corp 20221108 0 9.95 9.95 9.95 9.95 2 9.95
GNCA.US Genocea Biosciences Inc 20221108 0 0.0013 0.0013 0.0013 0.0013 37581 0.0013
GNFT.US Genfit SA 20221108 0 3.87 3.94 3.695 3.73 15000 3.73 down up incorrect
GNLN.US Greenlane Holdings Inc 20221108 0 0.485 0.485 0.445 0.48 390200 0.48 down up incorrect
GNPX.US Genprex Inc 20221108 0 1.355 1.355 1.29 1.32 62800 1.32 down down correct
GNSS.US Genasys Inc 20221108 0 3.02 3.06 2.89 3 35700 3 down down correct
GNTX.US Gentex Corporation 20221108 0 26.84 27.26 26.72 26.85 888900 26.85 up up correct
GNTY.US Guaranty Bancshares Inc 20221108 0 35.0621 35.81 35.0621 35.42 6761 35.42 up up correct
GNUS.US Genius Brands International Inc 20221108 0 0.705 0.712 0.685 0.688 918200 0.688 down down correct
GO.US Grocery Outlet Holding Corp 20221108 0 33.04 34.61 32.94 34.26 1953400 34.26 up down incorrect
GOCO.US GoHealth Inc 20221108 0 0.4383 0.4634 0.415 0.4388 85042 6.582 up up correct
GOEV.US Canoo Inc 20221108 0 1.33 1.36 1.27 1.305 5978600 1.305 down down correct
GOEVW.US Canoo Holdings Ltd 20221108 0 0.389 0.389 0.29 0.32 40194 0.32 down down correct
GOGL.US Golden Ocean Group Limited 20221108 0 9.12 9.37 9.08 9.28 1973617 8.9071 up up correct
GOGN.US UN 20221108 0 10.21 10.21 10.21 10.21 0 10.21
GOGO.US Gogo Inc 20221108 0 15 15.33 14.695 14.99 711100 14.99 down down correct
GOOD.US Gladstone Commercial Corporation 20221108 0 17.5 17.72 17.31 17.63 190083 17.5108 up up correct
GOODN.US Gladstone Commercial Corporation 20221108 0 20 20.3 20 20.1 3800 19.9659 up up correct
GOOG.US Alphabet Inc 20221108 0 89.16 90.405 87.65 88.91 30172000 88.91 down down correct
GOOGL.US Alphabet Inc 20221108 0 88.9 90.32 87.5901 88.9 30429029 88.9
GOSS.US Gossamer Bio Inc 20221108 0 10.14 10.48 10 10.15 1233600 10.15 up up correct
GOVX.US GeoVax Labs Inc 20221108 0 0.8763 0.88 0.83 0.8499 377024 0.8499 down down correct
GOVXW.US GeoVax Labs Inc 20221108 0 0.1999 0.2 0.1995 0.1995 3700 0.1995 down down correct
GP.US GreenPower Motor Company Inc 20221108 0 2.45 2.45 2.22 2.27 190996 2.27 down down correct
GPP.US Green Plains Partners LP 20221108 0 12.25 12.38 12.2 12.21 39800 12.21 down down correct
GPRE.US Green Plains Inc 20221108 0 32.88 33.43 32.18 33.09 814900 33.09 up up correct
GPRO.US GoPro Inc 20221108 0 5.23 5.38 5.17 5.28 3403000 5.28 up up correct
GRAY.US Graybug Vision Inc 20221108 0 1.03 1.03 0.941 0.941 8600 0.941 down down correct
GRBK.US Green Brick Partners Inc 20221108 0 20.39 20.78 19.99 20.35 524600 20.35 down down correct
GRCL.US Gracell Biotechnologies Inc 20221108 0 3.58 3.6 3.44 3.45 16300 3.45 down down correct
GRCY.US Greencity Acquisition Corporation 20221108 0 10.74 10.74 10.74 10.74 327 10.74
GRCYU.US Greencity Acquisition Corporation 20221108 0 10.39 10.39 10.39 10.39 150 10.39
GREE.US Greenidge Generation Holdings Inc 20221108 0 0.8 0.8 0.71 0.71 668100 0.71 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20221108 0 5 5.102 4 4.37 17500 4.37 down down correct
GRFS.US Grifols S.A 20221108 0 6.91 7.54 6.51 7.32 3766600 7.32 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20221108 0 29.57 29.57 29.57 29.57 0 29.57
GRIL.US Muscle Maker Inc 20221108 0 0.369 0.38 0.353 0.363 87200 0.363 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20221108 0 25.9 25.93 25.84 25.88 377783 20.8916 down down correct
GRMN.US Garmin Ltd 20221108 0 86.94 88.33 85.87 86.83 815058 86.1756 down down correct
GRNQ.US Greenpro Capital Corp 20221108 0 1.187 1.19 1.13 1.141 15900 1.141 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20221108 0 0.3219 0.3219 0.2708 0.2847 5747 8.541 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20221108 0 0.04 0.04 0.0231 0.027 2923 0.027 down down correct
GROW.US U.S. Global Investors Inc 20221108 0 3.19 3.1922 3.06 3.06 16193 3.0446 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20221108 0 3.19 3.369 3.15 3.24 63300 3.24 up down incorrect
GRPN.US Groupon Inc 20221108 0 6.97 9.07 6.58 8.97 4209500 8.97 up up correct
GRTS.US Gritstone bio Inc 20221108 0 2.57 2.59 2.4 2.5 530700 2.5 down down correct
GRTX.US Galera Therapeutics Inc 20221108 0 1.54 1.69 1.54 1.66 102200 1.66 up up correct
GRVY.US Gravity Co. Ltd 20221108 0 46.14 49.13 46.14 49.13 17700 49.13 up up correct
GRWG.US GrowGeneration Corp 20221108 0 3.73 4.67 3.65 4.47 19109900 4.47 up down incorrect
GSBC.US Great Southern Bancorp Inc 20221108 0 61.49 61.61 60.88 61.25 15700 61.25 down down correct
GSEV.US Gores Holdings VII Inc 20221108 0 9.96 9.97 9.95 9.97 908500 9.97 up up correct
GSEVU.US Gores Holdings VII Inc 20221108 0 9.95 9.95 9.95 9.95 2 9.95
GSEVW.US Gores Holdings VII Inc 20221108 0 0.0002 0.005 0.0002 0.0029 45126 0.0029 up up correct
GSHD.US Goosehead Insurance Inc 20221108 0 36.37 37.94 35.215 37.59 239800 37.59 up up correct
GSIT.US GSI Technology Inc 20221108 0 1.86 2.04 1.77 1.99 96800 1.99 up down incorrect
GSM.US Ferroglobe PLC 20221108 0 6.13 6.23 5.99 5.99 1998000 5.99 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20221108 0 1.52 1.53 1.51 1.53 124700 1.53 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20221108 0 0.0023 0.003 0.0022 0.003 150900 0.003 up up correct
GSRDX.US GSRDX 20221108 0 10.04 10.04 10.04 10.04 0 10.04
GSREX.US GSREX 20221108 0 10.03 10.03 10.03 10.03 0 10.03
GSRHX.US GSRHX 20221108 0 10.54 10.54 10.54 10.54 0 10.54
GSRJX.US GSRJX 20221108 0 10.05 10.05 10.05 10.05 0 10.05
GSRQX.US GSRQX 20221108 0 10.22 10.22 10.22 10.22 0 10.22
GT.US The Goodyear Tire & Rubber Company 20221108 0 10.31 10.47 9.83 10 7586200 10 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20221108 0 10.09 10.09 10.09 10.09 100 10.09
GTBP.US GT Biopharma Inc 20221108 0 2.12 2.3 2.05 2.12 89800 2.12
GTEC.US Greenland Technologies Holding Corporation 20221108 0 2.2 2.315 2.14 2.14 24300 2.14 down down correct
GTH.US Genetron Holdings Limited 20221108 0 0.8 0.84 0.8 0.812 228200 0.812 up up correct
GTHX.US G1 Therapeutics Inc 20221108 0 8.12 8.4 7.81 7.98 999800 7.98 down down correct
GTIM.US Good Times Restaurants Inc 20221108 0 2.47 2.49 2.23 2.29 40900 2.29 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20221108 0 35.88 38.14 35.11 36.44 1275000 36.44 up up correct
GTPA.US Gores Technology Partners Inc 20221108 0 9.95 9.98 9.95 9.98 104200 9.98 up up correct
GTPAU.US Gores Technology Partners Inc 20221108 0 9.97 9.97 9.97 9.97 0 9.97
GTPAW.US Gores Technology Partners Inc 20221108 0 0.0006 0.0065 0.0006 0.0065 631 0.0065 up up correct
GTPB.US Gores Technology Partners II Inc 20221108 0 9.95 9.97 9.95 9.965 345000 9.965 up up correct
GTPBU.US Gores Technology Partners II Inc 20221108 0 9.95 9.95 9.95 9.95 1 9.95
GTPBW.US Gores Technology Partners II Inc 20221108 0 0.0009 0.0076 0.0009 0.0074 9900 0.0074 up down incorrect
GTX.US Garrett Motion Inc 20221108 0 7.68 7.805 7.61 7.7 173983 7.7 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20221108 0 8.56 8.63 8.45 8.47 52800 8.47 down down correct
GURE.US Gulf Resources Inc 20221108 0 3.67 3.74 3.65 3.71 9400 3.71 up up correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20221108 0 10.21 10.21 10.21 10.21 0 10.21
GVP.US GSE Systems Inc 20221108 0 0.68 0.74 0.66 0.7 125900 0.7 up up correct
GWII.US Good Works II Acquisition Corp. Common Stock 20221108 0 10.06 10.06 10.06 10.06 4 10.06
GWIIW.US Good Works II Acquisition Corp. Warrant 20221108 0 0.17 0.2 0.1697 0.17 69361 0.17
GWRS.US Global Water Resources Inc 20221108 0 12.74 12.9 12.653 12.79 12254 12.7418 up down incorrect
GXII.US GX Acquisition Corp. II 20221108 0 9.859 9.89 9.859 9.88 8400 9.88 up down incorrect
GXIIU.US GX Acquisition Corp. II 20221108 0 10.06 10.07 10.01 10.01 900 10.01 down down correct
GXIIW.US GX Acquisition Corp. II 20221108 0 0.5999 0.6012 0.55 0.59 78730 0.59 down down correct
GYRO.US Gyrodyne LLC 20221108 0 10 10 10 10 5 10
HA.US Hawaiian Holdings Inc 20221108 0 14.07 14.3 13.87 14.14 517600 14.14 up up correct
HAAC.US Health Assurance Acquisition Corp 20221108 0 10.05 10.05 10.05 10.05 0 10.05
HAACU.US Health Assurance Acquisition Corp 20221108 0 10.05 10.05 10.05 10.05 0 10.05
HAFC.US Hanmi Financial Corporation 20221108 0 26.25 26.43 26.01 26.08 78900 26.08 down down correct
HAIN.US The Hain Celestial Group Inc 20221108 0 19.39 21.68 19.07 19.65 2435200 19.65 up up correct
HALL.US Hallmark Financial Services Inc 20221108 0 0.98 0.98 0.91 0.95 27300 0.95 down down correct
HALO.US Halozyme Therapeutics Inc 20221108 0 46.26 46.7 45.21 45.83 1130100 45.83 down down correct
HAPP.US Happiness Biotech Group Limited 20221108 0 2.41 2.51 2.4 2.4 4100 2.4 down down correct
HARP.US Harpoon Therapeutics Inc 20221108 0 0.814 0.86 0.8 0.809 189000 0.809 down down correct
HAS.US Hasbro Inc 20221108 0 62.56 63.15 60.91 61.39 1382800 61.39 down up incorrect
HAYN.US Haynes International Inc 20221108 0 50.65 52.37 50.35 52.16 165838 51.9256 up up correct
HBAN.US Huntington Bancshares Incorporated 20221108 0 15.44 15.59 15.345 15.48 14151303 15.3054 up up correct
HBANM.US Huntington Bancshares Incorporated 20221108 0 21.94 22.226 21.666 21.7 7000 21.3653 down down correct
HBANP.US Huntington Bancshares Incorporated 20221108 0 17.16 17.5 17.16 17.5 67300 17.5 up up correct
HBCP.US Home Bancorp Inc 20221108 0 42.8 42.94 41.7 41.7 7500 41.7 down down correct
HBIO.US Harvard Bioscience Inc 20221108 0 2.5 2.58 2.34 2.42 470000 2.42 down down correct
HBNC.US Horizon Bancorp Inc 20221108 0 15.89 15.98 15.7 15.8 175700 15.8 down up incorrect
HBT.US HBT Financial Inc 20221108 0 20.25 20.7 20.156 20.39 17900 20.39 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20221108 0 10 10 10 10 54100 10
HCARU.US Healthcare Services Acquisition Corporation 20221108 0 9.98 9.98 9.98 9.98 0 9.98
HCARW.US Healthcare Services Acquisition Corporation 20221108 0 0.02 0.025 0.0015 0.024 34723 0.024 up up correct
HCAT.US Health Catalyst Inc 20221108 0 6.86 6.93 6.4 6.47 1784300 6.47 down down correct
HCCI.US Heritage 20221108 0 28.81 29.17 28.55 28.99 119800 28.99 up up correct
HCDI.US Harbor Custom Development Inc 20221108 0 0.95 0.98 0.933 0.938 32100 0.938 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20221108 0 8.95 9.01 8.91 8.97 8100 8.7626 up up correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20221108 0 0.17 0.17 0.17 0.17 1000 0.17
HCIC.US Hennessy Capital Investment Corp. V 20221108 0 9.96 9.96 9.96 9.96 25500 9.96
HCICU.US Hennessy Capital Investment Corp. V 20221108 0 9.95 9.95 9.95 9.95 900 9.95
HCICW.US Hennessy Capital Investment Corp. V 20221108 0 0.032 0.032 0.032 0.032 4200 0.032
HCII.US Hudson Executive Investment Corp. II 20221108 0 9.96 9.96 9.96 9.96 16400 9.96
HCIIU.US Hudson Executive Investment Corp. II 20221108 0 9.95 9.95 9.95 9.95 200 9.95
HCKT.US The Hackett Group Inc 20221108 0 21.48 21.48 20.78 20.82 132600 20.82 down down correct
HCM.US HUTCHMED (China) Limited 20221108 0 9.88 10.1 9.51 9.71 470100 9.71 down up incorrect
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20221108 0 9.865 9.865 9.865 9.865 0 9.865
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20221108 0 10 10.14 10 10.14 200 10.14 up up correct
HCSG.US Healthcare Services Group Inc 20221108 0 13.57 13.74 13.24 13.42 499614 13.212 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20221108 0 0.249 0.249 0.19 0.215 479800 0.215 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20221108 0 9.82 9.82 9.82 9.82 0 9.82
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20221108 0 9.85 9.85 9.85 9.85 0 9.85
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20221108 0 0.1911 0.1911 0.1101 0.1101 2804 0.1101 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20221108 0 2.24 2.4 2.2 2.229 10400 2.229 down down correct
HDSN.US Hudson Technologies Inc 20221108 0 10.84 10.99 10.51 10.67 854500 10.67 down up incorrect
HEAR.US Turtle Beach Corporation 20221108 0 8.52 8.52 8.15 8.44 606300 8.44 down up incorrect
HEES.US H&E Equipment Services Inc 20221108 0 40.59 40.99 40.03 40.73 207231 40.4666 up up correct
HELE.US Helen of Troy Limited 20221108 0 89.75 93.25 87.44 88.6 418400 88.6 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20221108 0 0.433 0.45 0.403 0.417 396900 0.417 down up incorrect
HEPS.US D 20221108 0 0.719 0.73 0.69 0.7 569800 0.7 down up incorrect
HERA.US FTAC Hera Acquisition Corp 20221108 0 10 10 10 10 0 10
HERAU.US FTAC Hera Acquisition Corp 20221108 0 10 10 10 10 0 10
HERAW.US FTAC Hera Acquisition Corp 20221108 0 0.025 0.0625 0.025 0.03 28813 0.03 up up correct
HEXO.US HEXO Corp. Common Shares 20221108 0 0.178 0.181 0.175 0.178 3194100 0.178
HFBL.US Home Federal Bancorp Inc. of Louisiana 20221108 0 18.48 18.48 18.12 18.1994 942 18.1994 down down correct
HFFG.US HF Foods Group Inc 20221108 0 4.55 4.69 4.44 4.61 22400 4.61 up up correct
HFWA.US Heritage Financial Corporation 20221108 0 34.11 34.26 33.49 33.52 182100 33.52 down down correct
HGBL.US Heritage Global Inc 20221108 0 1.95 1.99 1.88 1.99 23900 1.99 up up correct
HGEN.US Humanigen Inc 20221108 0 0.15 0.15 0.14 0.14 1294700 0.14 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20221108 0 10.57 10.57 10.41 10.41 20600 10.41 down down correct
HHGCR.US HHG Capital Corporation Rights 20221108 0 0.19 0.19 0.19 0.19 101 0.19
HHGCU.US HHG Capital Corp Unit 20221108 0 11.02 11.02 10.9 10.9 500 10.9 down up incorrect
HIBB.US Hibbett Inc 20221108 0 62.76 62.76 58.23 60.16 314664 59.9314 down up incorrect
HHR.US HeadHunter Group PLC 20221108 0 15.03 15.03 15.03 15.03 1 15.03
HIFS.US Hingham Institution for Savings 20221108 0 250.735 256.39 249.04 252.5 26508 252.5 up up correct
HIHO.US Highway Holdings Limited 20221108 0 2.2 2.25 2 2.08 115901 2.0365 down down correct
HIII.US Hudson Executive Investment Corp. III 20221108 0 9.947 9.947 9.94 9.94 400 9.94 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20221108 0 9.91 9.91 9.91 9.91 90 9.91
HIIIW.US Hudson Executive Investment Corp. III 20221108 0 0.005 0.0116 0.005 0.0116 38762 0.0116 up down incorrect
HIMX.US Himax Technologies Inc 20221108 0 6.18 6.23 6.03 6.14 872200 6.14 down down correct
HITI.US High Tide Inc. Common Shares 20221108 0 1.36 1.43 1.33 1.35 166700 1.35 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20221108 0 2.68 2.68 2.47 2.56 2874500 2.56 down up incorrect
HLAH.US Hamilton Lane Alliance Holdings I Inc 20221108 0 9.95 9.95 9.95 9.95 322900 9.95
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20221108 0 10 10 9.97 9.97 200 9.97 down down correct
HLBZ.US Helbiz Inc 20221108 0 0.206 0.209 0.185 0.193 5053900 0.193 down down correct
HLBZW.US Helbiz Inc 20221108 0 0.048 0.0482 0.044 0.0479 1876 0.0479 down down correct
HLIT.US Harmonic Inc 20221108 0 13.54 14.02 13.48 13.72 1496500 13.72 up up correct
HLMN.US Hillman Solutions Corp 20221108 0 7.45 8.05 7.32 7.71 3220300 7.71 up up correct
HLNE.US Hamilton Lane Incorporated 20221108 0 66.99 68.9 66.4 67.72 266187 67.348 up up correct
HLTH.US Cue Health Inc. Common Stock 20221108 0 3.81 3.88 3.73 3.8 431200 3.8 down down correct
HMCO.US HumanCo Acquisition Corp 20221108 0 10.015 10.015 10.015 10.015 600 10.015
HMCOU.US HumanCo Acquisition Corp 20221108 0 10.02 10.02 10.02 10.02 300 10.02
HMCOW.US Humanco Acquisition Corp 20221108 0 0.02 0.021 0.016 0.021 45800 0.021 up up correct
HMNF.US HMN Financial Inc 20221108 0 22.76 22.885 22.76 22.8 23092 22.7402 up up correct
HMPT.US Home Point Capital Inc 20221108 0 1.67 1.67 1.63 1.63 9488 1.63 down down correct
HMST.US HomeStreet Inc 20221108 0 25.78 26.18 25.59 25.81 137400 25.81 up down incorrect
HNNA.US Hennessy Advisors Inc 20221108 0 9.02 9.115 8.5836 8.73 9449 8.5957 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20221108 0 24.2 24.2 24.2 24.2 0 23.8862
HNRG.US Hallador Energy Company 20221108 0 8.09 8.09 7.329 7.66 200600 7.66 down down correct
HNST.US The Honest Company Inc 20221108 0 3.39 3.45 3.285 3.43 1031400 3.43 up up correct
HOFT.US Hooker Furniture Corporation 20221108 0 16.07 16.78 16.07 16.45 76500 16.2459 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20221108 0 0.669 0.68 0.62 0.63 297000 0.63 down down correct
HOFVW.US Hall of Fame Village LLC 20221108 0 0.08 0.08 0.0707 0.078 7008 0.078 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20221108 0 17.79 17.79 17.4 17.5 301200 17.5 down down correct
HOLX.US Hologic Inc 20221108 0 74.15 74.77 73.63 73.71 1469600 73.71 down down correct
HON.US Honeywell International Inc 20221108 0 209.33 212.38 208.88 211.36 2631300 210.3165 up up correct
HONE.US HarborOne Bancorp Inc 20221108 0 14.64 14.64 13.221 14.3 124500 14.3 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20221108 0 11.724 11.724 9.6 9.74 42935000 9.74 down down correct
HOOK.US HOOKIPA Pharma Inc 20221108 0 1.28 1.32 1.251 1.29 353100 1.29 up up correct
HOPE.US Hope Bancorp Inc 20221108 0 13.39 13.44 13.2 13.26 399200 13.26 down up incorrect
HORIU.US Emerging Markets Horizon Corp. 20221108 0 10 10 10 10 10 10
HOTH.US Hoth Therapeutics Inc 20221108 0 4.37 4.49 4.308 4.32 18400 4.32 down down correct
HOWL.US Werewolf Therapeutics Inc 20221108 0 2.4 2.52 2.29 2.405 105500 2.405 up up correct
HPK.US HighPeak Energy Inc 20221108 0 23.99 24.48 23.22 23.74 148300 23.74 down down correct
HPKEW.US HighPeak Energy Inc 20221108 0 15.7 16.05 15.65 16.05 908 16.05 up up correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20221108 0 9.92 9.92 9.9 9.9 6300 9.9 down down correct
HPLTU.US Home Plate Acquisition Corp 20221108 0 9.91 9.91 9.91 9.91 0 9.91
HQI.US HireQuest Inc 20221108 0 14.59 15.28 14.57 15 4000 14.9454 up up correct
HQY.US HealthEquity Inc 20221108 0 76.19 76.65 74.98 75.68 529600 75.68 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20221108 0 58.13 60.41 57.277 58.65 737400 58.65 up up correct
HROW.US Harrow Health Inc 20221108 0 11.63 11.69 11.25 11.66 114300 11.66 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20221108 0 23.7 23.8 23.7 23.8 3400 23.8 up down incorrect
HRTX.US Heron Therapeutics Inc 20221108 0 3.43 3.53 3.34 3.45 1731002 3.45 up up correct
HRZN.US Horizon Technology Finance Corporation 20221108 0 13.35 13.39 13.05 13.11 181749 12.851 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20221108 0 9.98 9.98 9.98 9.98 1400 9.98
HSDT.US Helius Medical Technologies Inc 20221108 0 0.275 0.275 0.25 0.253 431400 0.253 down down correct
HSIC.US Henry Schein Inc 20221108 0 74.07 74.935 73.17 73.82 909958 73.82 down down correct
HSII.US Heidrick & Struggles International Inc 20221108 0 27.75 28.36 27.48 27.63 120500 27.63 down up incorrect
HSKA.US Heska Corporation 20221108 0 65 65 58 63.69 255500 63.69 down up incorrect
HSON.US Hudson Global Inc 20221108 0 37.04 38 36.26 36.51 14700 36.51 down down correct
HST.US Host Hotels & Resorts Inc 20221108 0 17.17 17.435 17.07 17.25 8266140 17.25 up up correct
HSTM.US HealthStream Inc 20221108 0 24.98 25.33 24.34 24.64 167800 24.64 down up incorrect
HSTO.US Histogen Inc 20221108 0 0.99 1.03 0.96 1 69800 1 up up correct
HTBI.US HomeTrust Bancshares Inc 20221108 0 24.79 24.86 24.29 24.66 44791 24.5595 down up incorrect
HTBK.US Heritage Commerce Corp 20221108 0 14.27 14.27 13.84 13.9 157500 13.9 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20221108 0 0.49 0.525 0.48 0.505 57300 0.505 up up correct
HTHT.US Huazhu Group Limited 20221108 0 33.68 34.03 32.95 34.02 1047900 34.02 up up correct
HTIA.US Healthcare Trust Inc 20221108 0 21.92 22.555 21.51 21.91 7000 21.91 down up incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20221108 0 19.45 19.45 19.45 19.45 300 19.45
HTLD.US Heartland Express Inc 20221108 0 14.23 14.52 14.19 14.43 356199 14.4123 up up correct
HTLF.US Heartland Financial USA Inc 20221108 0 50.17 50.455 49.63 49.91 99610 49.636 down down correct
HTLFP.US Heartland Financial USA Inc 20221108 0 25.73 25.73 25.48 25.71 6600 25.71 down down correct
HTOO.US Fusion Fuel Green PLC 20221108 0 3.18 3.19 2.85 2.95 99741 2.95 down down correct
HTOOW.US Fusion Fuel Green PLC 20221108 0 0.98 0.98 0.9041 0.92 1755 0.92 down up incorrect
HUBG.US Hub Group Inc 20221108 0 79.69 81.27 78.74 79.26 285900 79.26 down down correct
HUDI.US Huadi International Group Co. Ltd 20221108 0 18.25 18.9 12.55 12.97 5957100 12.97 down down correct
HUGE.US FSD Pharma Inc 20221108 0 0.95 0.965 0.93 0.95 35000 0.95
HUIZ.US Huize Holding Limited 20221108 0 0.545 0.548 0.534 0.548 5000 0.548 up up correct
HUMA.US Humacyte Inc 20221108 0 3.4 3.44 3.169 3.23 213700 3.23 down down correct
HUMAW.US Humacyte Inc 20221108 0 1.03 1.04 0.94 0.96 10844 0.96 down up incorrect
HURC.US Hurco Companies Inc 20221108 0 24.21 24.26 24.12 24.26 1510 24.26 up up correct
HURN.US Huron Consulting Group Inc 20221108 0 76.43 76.96 74.71 75.75 75200 75.75 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20221108 0 2.1 2.115 1.81 1.93 19380100 1.93 down down correct
HVBC.US HV Bancorp Inc 20221108 0 25.78 26.18 25.7 26 21900 26 up up correct
HWBK.US Hawthorn Bancshares Inc 20221108 0 22.1001 22.6524 22.1001 22.12 3452 21.9648 up up correct
HWC.US Hancock Whitney Corporation 20221108 0 56.31 56.55 55.365 55.84 393803 55.5637 down up incorrect
HWCPZ.US HWCPZ 20221108 0 22.92 23.537 22.75 23.43 15800 23.0475 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20221108 0 9.82 9.82 9.77 9.79 9200 9.79 down down correct
HWELU.US Healthwell Acquisition Corp. I Unit 20221108 0 9.97 9.97 9.97 9.97 200 9.97
HWKN.US Hawkins Inc 20221108 0 42.23 43.645 41.33 42.12 62362 41.9804 down down correct
HWKZ.US UN 20221108 0 9.92 9.92 9.92 9.92 200 9.92
HYFM.US Hydrofarm Holdings Group Inc 20221108 0 2.2 2.435 2.17 2.33 2142000 2.33 up up correct
HYMC.US Hycroft Mining Holding Corporation 20221108 0 0.721 0.83 0.705 0.762 4410900 0.762 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20221108 0 0.081 0.12 0.081 0.11 12812 0.11 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20221108 0 0.079 0.085 0.0675 0.0727 204559 0.0727 down down correct
HYRE.US HyreCar Inc 20221108 0 0.73 0.73 0.689 0.694 114900 0.694 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20221108 0 1.72 1.75 1.68 1.73 402000 1.73 up up correct
HYZNW.US HYZON Motors Inc 20221108 0 0.2335 0.2576 0.2334 0.24 1092 0.24 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20221108 0 77.77 78.82 76.8 77.08 1676600 77.08 down down correct
IART.US Integra LifeSciences Holdings Corporation 20221108 0 49.18 49.94 48.11 49.34 558600 49.34 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20221108 0 7.2 7.38 7.03 7.08 543100 7.08 down down correct
IBCP.US Independent Bank Corporation 20221108 0 23.45 23.745 23.25 23.4 76887 23.4 down up incorrect
IBEX.US IBEX Limited 20221108 0 20.05 20.49 19.691 19.79 28000 19.79 down up incorrect
IBKR.US Interactive Brokers Group Inc 20221108 0 79.78 81.05 79.09 80.1 610972 79.9996 up up correct
IBOC.US International Bancshares Corporation 20221108 0 50.67 52.04 50.29 51.65 241500 51.65 up up correct
IBRX.US ImmunityBio Inc 20221108 0 4.98 5.02 4.765 4.87 1176400 4.87 down down correct
IBTX.US Independent Bank Group Inc 20221108 0 63.58 63.94 62.76 63.25 91800 63.25 down down correct
ICAD.US iCAD Inc 20221108 0 1.81 1.89 1.7 1.73 55900 1.73 down down correct
ICCC.US ImmuCell Corporation 20221108 0 8.07 8.49 8 8 7400 8 down down correct
ICCH.US ICC Holdings Inc 20221108 0 15.35 15.35 15.35 15.35 122 15.35
ICCM.US Icecure Medical 20221108 0 1.46 1.56 1.08 1.15 31974100 1.15 down up incorrect
ICFI.US ICF International Inc 20221108 0 110.56 111.425 106.44 106.65 170355 106.5089 down down correct
ICHR.US Ichor Holdings Ltd 20221108 0 26.04 26.55 25.44 25.74 131100 25.74 down down correct
ICLK.US iClick Interactive Asia Group Limited 20221108 0 0.264 0.278 0.23 0.2398 18154 2.398 down down correct
ICLR.US ICON Public Limited Company 20221108 0 198.05 201.65 194.82 195.07 540200 195.07 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20221108 0 3.52 3.537 3.35 3.42 40200 3.297 down up incorrect
ICNC.US UN 20221108 0 10.22 10.23 10.21 10.21 800 10.21 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20221108 0 15.4 15.75 15.23 15.44 722100 15.44 up up correct
ICUI.US ICU Medical Inc 20221108 0 128.9 146.71 128.9 145.5 606700 145.5 up up correct
ICVX.US Icosavax Inc. Common Stock 20221108 0 2.91 2.95 2.83 2.87 36600 2.87 down down correct
IDBA.US IDEX Biometrics ASA 20221108 0 7.75 7.75 7.75 7.75 198 7.75
IDCC.US InterDigital Inc 20221108 0 48.97 49.94 47.9 48.58 402500 48.58 down down correct
IDEX.US Ideanomics Inc 20221108 0 0.251 0.2522 0.2248 0.232 11617020 0.232 down down correct
IDN.US Intellicheck Inc 20221108 0 2.16 2.17 2.08 2.13 37653 2.13 down down correct
IDRA.US Idera Pharmaceuticals Inc 20221108 0 0.43 0.43 0.39 0.4 44700 0.4 down down correct
IDXX.US IDEXX Laboratories Inc 20221108 0 386.25 393.3 379.19 382.9 496500 382.9 down down correct
IDYA.US IDEAYA Biosciences Inc 20221108 0 17.86 19.14 17.55 18.03 973300 18.03 up up correct
IEP.US Icahn Enterprises L.P 20221108 0 54.4 54.67 54.05 54.16 465185 52.1507 down down correct
IESC.US IES Holdings Inc 20221108 0 33.73 33.97 33.25 33.6 14600 33.6 down up incorrect
IFBD.US Infobird Co. Ltd 20221108 0 0.85 0.9 0.795 0.86 24900 0.86 up up correct
IFMK.US iFresh Inc 20221108 0 0.002 0.002 0.002 0.002 0 0.002
IFRX.US InflaRx N.V 20221108 0 2.7 2.74 2.61 2.73 114300 2.73 up down incorrect
IGAC.US IG Acquisition Corp 20221108 0 10.015 10.03 10.015 10.03 17319 10.03 up up correct
IGACU.US IG Acquisition Corp 20221108 0 10.06 10.06 10.06 10.06 2200 10.06
IGACW.US IG Acquisition Corp 20221108 0 0.1261 0.1261 0.1261 0.1261 322 0.1261
IGIC.US International General Insurance Holdings Ltd 20221108 0 7.62 7.78 7.61 7.626 7700 7.6163 up up correct
IGICW.US International General Insurance Holdings Ltd 20221108 0 0.6936 0.6936 0.6936 0.6936 2 0.6936
IGMS.US IGM Biosciences Inc 20221108 0 17.35 17.46 16.97 17.2 191600 17.2 down down correct
IHRT.US iHeartMedia Inc 20221108 0 7.8 7.815 7.04 7.19 1129500 7.19 down down correct
III.US Information Services Group Inc 20221108 0 5.04 5.27 5 5.14 161617 5.1019 up up correct
IIII.US INSU Acquisition Corp. III 20221108 0 10 10 10 10 23 10
IIIIU.US INSU Acquisition Corp. III 20221108 0 9.98 9.98 9.98 9.98 0 9.98
IIIIW.US INSU Acquisition Corp. III 20221108 0 0.02 0.02 0.019 0.02 25100 0.02
IIIV.US i3 Verticals Inc 20221108 0 19.38 19.46 18.86 18.9 109300 18.9 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20221108 0 1.33 1.35 1.25 1.27 69200 1.27 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20221108 0 0.195 0.195 0.195 0.195 0 0.195
IIVI.US II 20221108 0 31.84 31.93 29.9 29.95 3156911 29.95 down down correct
IIVIP.US II 20221108 0 145.96 145.96 141.47 142.56 1400 140.1119 down down correct
IKNA.US Ikena Oncology Inc 20221108 0 2.6 2.65 2.2 2.3 68000 2.3 down down correct
IKT.US Inhibikase Therapeutics Inc 20221108 0 0.5 0.507 0.45 0.48 247900 0.48 down down correct
ILMN.US Illumina Inc 20221108 0 218 222.58 213.86 218.04 1003973 218.04 up up correct
ILPT.US Industrial Logistics Properties Trust 20221108 0 4.16 4.215 4.02 4.07 819100 4.07 down down correct
IMAB.US I 20221108 0 3.86 3.94 3.73 3.74 159500 3.74 down down correct
IMAC.US IMAC Holdings Inc 20221108 0 0.3605 0.39 0.3605 0.3692 14765 0.3692 up up correct
IMACW.US IMAC Holdings Inc 20221108 0 0.0899 0.1549 0.0701 0.1549 11359 0.1549 up down incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20221108 0 10.222 10.222 10.222 10.222 300 10.222
IMAQU.US International Media Acquisition Corp. Unit 20221108 0 10.18 10.18 10.18 10.18 1 10.18
IMAQW.US International Media Acquisition Corp. Warrants 20221108 0 0.0517 0.0536 0.0418 0.0536 12512 0.0536 up up correct
IMBI.US iMedia Brands Inc 20221108 0 0.48 0.49 0.46 0.46 79800 0.46 down down correct
IMCC.US IM Cannabis Corp 20221108 0 0.39 0.405 0.3812 0.385 21350 3.85 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20221108 0 7.36 7.7 6.91 7.1 1700 6.6485 down down correct
IMCR.US Immunocore Holdings plc 20221108 0 55.67 57.08 54.29 55.86 226400 55.86 up up correct
IMGN.US ImmunoGen Inc 20221108 0 5.75 5.93 5.66 5.7 3338800 5.7 down up incorrect
IMGO.US Imago BioSciences Inc. Common stock 20221108 0 15.43 16 14.36 15.45 96700 15.45 up down incorrect
IMKTA.US Ingles Markets Incorporated 20221108 0 93.02 94.12 92.74 93.13 60700 93.13 up down incorrect
IMMP.US Immutep Limited 20221108 0 2.18 2.29 1.97 2.1 175000 2.1 down down correct
IMMR.US Immersion Corporation 20221108 0 5.41 5.59 5.37 5.46 194900 5.46 up up correct
IMNM.US Immunome Inc 20221108 0 4.41 4.85 4.12 4.25 12300 4.25 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20221108 0 20.29 20.48 20.19 20.26 40900 20.26 down down correct
IMPL.US Impel NeuroPharma Inc 20221108 0 3.84 4.238 3.74 3.97 42800 3.97 up up correct
IMRA.US IMARA Inc 20221108 0 4.5 4.94 4.33 4.72 137000 4.72 up up correct
IMRN.US Immuron Limited 20221108 0 1.95 1.95 1.91 1.91 900 1.91 down down correct
IMRX.US Immuneering Corporation 20221108 0 10.07 10.256 8.98 9.1 33600 9.1 down down correct
IMTE.US Integrated Media Technology Limited 20221108 0 0.64 0.653 0.62 0.653 79300 0.653 up up correct
IMTX.US Immatics N.V 20221108 0 10.49 11.07 10.4 10.67 147700 10.67 up up correct
IMTXW.US immatics biotechnologies GmbH 20221108 0 3.38 3.39 3.31 3.31 1515 3.31 down down correct
IMUX.US Immunic Inc 20221108 0 1.46 1.52 1.37 1.5 1684400 1.5 up up correct
IMV.US IMV Inc 20221108 0 0.35 0.4063 0.35 0.353 47914 3.53 up up correct
IMVT.US Immunovant Inc 20221108 0 12.72 12.72 11.77 12.01 1196700 12.01 down down correct
IMXI.US International Money Express Inc 20221108 0 24.75 25.19 24.54 24.72 241600 24.72 down down correct
INAB.US IN8bio Inc. Common Stock 20221108 0 1.68 1.79 1.68 1.79 27100 1.79 up up correct
INAQ.US WT 20221108 0 0.044 0.06 0.0346 0.0346 5062 0.0346 down down correct
INBK.US First Internet Bancorp 20221108 0 24.99 25.51 24.46 24.74 32800 24.74 down up incorrect
INBKZ.US INBKZ 20221108 0 23.4 23.4 23.4 23.4 200 23.0253
INBX.US Inhibrx Inc 20221108 0 29.51 30.84 29.26 29.65 493800 29.65 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20221108 0 4.891 4.94 4.84 4.94 3600 4.94 up down incorrect
INCY.US Incyte Corporation 20221108 0 75.84 77.16 75.82 76.69 1045800 76.69 up up correct
INDB.US Independent Bank Corp 20221108 0 87.57 88.48 86.45 86.82 159900 86.82 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20221108 0 7.8 7.985 7.49 7.7 921500 7.7 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20221108 0 1.89 2 1.8446 1.93 31768 1.93 up up correct
INDP.US Indaptus Therapeutics Inc 20221108 0 1.8 1.86 1.79 1.79 16300 1.79 down up incorrect
INDT.US INDUS Realty Trust Inc 20221108 0 52.48 53.74 51.5 53.1 45200 53.1 up up correct
INFI.US Infinity Pharmaceuticals Inc 20221108 0 1.16 1.3 1.15 1.24 687600 1.24 up up correct
INFN.US Infinera Corporation 20221108 0 6.64 6.73 6.37 6.65 4162800 6.65 up up correct
INGN.US Inogen Inc 20221108 0 20.87 21.38 20.42 20.79 138600 20.79 down down correct
INKA.US KludeIn I Acquisition Corp 20221108 0 10.13 10.13 10.13 10.13 28 10.13
INKAU.US KludeIn I Acquisition Corp 20221108 0 10.01 10.01 10.01 10.01 25 10.01
INKAW.US Kludein I Acquisition Corp 20221108 0 0.11 0.11 0.1 0.1 6437 0.1 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20221108 0 2.46 2.65 2.42 2.51 29400 2.51 up up correct
INM.US InMed Pharmaceuticals Inc 20221108 0 2.54 2.629 2.41 2.51 50700 2.51 down down correct
INMB.US INmune Bio Inc 20221108 0 7.83 8.04 7.711 7.91 13800 7.91 up up correct
INMD.US InMode Ltd 20221108 0 32.63 34.02 31.8 33.52 1497100 33.52 up up correct
INN.US PF 20221108 0 17.9999 17.9999 17.3417 17.8 22135 17.4503 down down correct
INNV.US InnovAge Holding Corp 20221108 0 7.08 7.115 6.635 6.94 119500 6.94 down down correct
INO.US Inovio Pharmaceuticals Inc 20221108 0 2.17 2.3 2.08 2.14 7334800 2.14 down up incorrect
INOD.US Innodata Inc 20221108 0 3.16 3.29 3.02 3.04 35500 3.04 down down correct
INPX.US Inpixon 20221108 0 2.88 3.171 2.79 3.16 126300 3.16 up up correct
INSE.US Inspired Entertainment Inc 20221108 0 10.06 10.16 9.619 9.76 105200 9.76 down down correct
INSG.US Inseego Corp 20221108 0 1.54 1.56 1.36 1.4 1279300 1.4 down down correct
INSM.US Insmed Incorporated 20221108 0 18.25 18.74 18.19 18.62 1390700 18.62 up down incorrect
INTA.US Intapp Inc. Common Stock 20221108 0 22.36 23.23 21.399 22.21 113200 22.21 down down correct
INTC.US Intel Corporation 20221108 0 28.76 28.95 27.93 28.48 36258000 28.48 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20221108 0 10.0282 10.03 10.0282 10.03 3750 10.03 up up correct
INTG.US The InterGroup Corporation 20221108 0 44.66 49 44.66 46.73 2304 46.73 up up correct
INTU.US Intuit Inc 20221108 0 372.45 391.1 370.13 382.57 2668592 382.57 up up correct
INTZ.US Intrusion Inc 20221108 0 4.2 4.2 3.72 3.73 50100 3.73 down up incorrect
INVA.US Innoviva Inc 20221108 0 13.07 13.29 12.94 13.05 456300 13.05 down down correct
INVE.US Identiv Inc 20221108 0 9.14 9.48 8.82 9.43 94200 9.43 up up correct
INVO.US INVO Bioscience Inc 20221108 0 1.05 1.08 1.05 1.05 6600 1.05
INVZ.US Innoviz Technologies Ltd 20221108 0 4.71 4.72 4.45 4.58 1511000 4.58 down down correct
INVZW.US Innoviz Technologies Ltd 20221108 0 2.0522 2.0522 2.0522 2.0522 200 2.0522
INZY.US Inozyme Pharma Inc 20221108 0 1.57 1.72 1.54 1.65 94700 1.65 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20221108 0 10.23 10.23 10.23 10.23 0 10.23
IOBT.US IO Biotech Inc. Common Stock 20221108 0 2.59 2.66 2.47 2.47 21000 2.47 down down correct
IONM.US Assure Holdings Corp. Common Stock 20221108 0 0.7 0.72 0.7 0.7 20200 0.7
IONS.US Ionis Pharmaceuticals Inc 20221108 0 41.52 42.67 41.37 42.25 1150000 42.25 up up correct
IOSP.US Innospec Inc 20221108 0 102.29 104.99 101.03 101.82 104934 101.2201 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20221108 0 8.26 8.75 8.24 8.28 2581700 8.28 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20221108 0 5 5.215 5 5.21 10200 5.21 up down incorrect
IPAR.US Inter Parfums Inc 20221108 0 84.15 84.84 83.23 84.06 109196 83.6201 down down correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20221108 0 9.865 9.865 9.865 9.865 0 9.865
IPAXU.US Inflection Point Acquisition Corp. Units 20221108 0 9.94 9.94 9.94 9.94 0 9.94
IPDN.US Professional Diversity Network Inc 20221108 0 0.8887 0.8887 0.8737 0.88 4341 0.88 down down correct
IPGP.US IPG Photonics Corporation 20221108 0 87.45 87.72 83.46 84.69 265200 84.69 down up incorrect
IPHA.US Innate Pharma S.A 20221108 0 2.14 2.2 2.12 2.2 8300 2.2 up up correct
IPSC.US Century Therapeutics Inc. 20221108 0 10.45 10.615 10.11 10.3 63600 10.3 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20221108 0 9.915 9.92 9.915 9.92 1100 9.92 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20221108 0 9.862 9.862 9.862 9.862 200 9.862
IPVIW.US InterPrivate IV InfraTech Partners Inc 20221108 0 0.0349 0.035 0.0349 0.035 300 0.035 up up correct
IPW.US iPower Inc. 20221108 0 0.62 0.635 0.575 0.575 55900 0.575 down down correct
IPWR.US Ideal Power Inc 20221108 0 11.45 11.97 11.36 11.68 11400 11.68 up up correct
IQ.US iQIYI Inc 20221108 0 2.33 2.34 2.2 2.27 11352300 2.27 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20221108 0 10.15 10.15 10.15 10.15 0 10.15
IRBT.US iRobot Corporation 20221108 0 54.64 54.73 53.49 53.88 786800 53.88 down down correct
IRDM.US Iridium Communications Inc 20221108 0 52.93 53.36 51.97 52.27 517100 52.27 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20221108 0 2.63 2.81 2.38 2.49 390300 2.49 down down correct
IRIX.US IRIDEX Corporation 20221108 0 2.13 2.13 2.02 2.02 36300 2.02 down down correct
IRMD.US IRadimed Corporation 20221108 0 28.83 29.23 27.93 28.9 36200 28.9 up up correct
IROQ.US IF Bancorp Inc 20221108 0 18.7 18.9 18.65 18.9 400 18.9 up down incorrect
IRTC.US iRhythm Technologies Inc 20221108 0 100.65 100.65 95.57 96.8 457900 96.8 down down correct
ISEE.US IVERIC bio Inc 20221108 0 20.84 21.02 20.49 20.52 2374500 20.52 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20221108 0 11.75 11.9 11.67 11.71 2435900 11.71 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20221108 0 9.91 9.91 9.9 9.9 14000 9.9 down down correct
ISIG.US Insignia Systems Inc 20221108 0 5.83 5.84 5.83 5.84 2600 5.84 up down incorrect
ISO.US IsoPlexis Corp 20221108 0 1.68 1.78 1.68 1.752 2400 1.752 up up correct
ISPC.US iSpecimen Inc. Common Stock 20221108 0 1.62 1.62 1.486 1.56 22000 1.56 down up incorrect
ISRG.US Intuitive Surgical Inc 20221108 0 242.18 245.745 237.56 240.7 1589748 240.7 down down correct
ISSC.US Innovative Solutions and Support Inc 20221108 0 8.82 9.02 8.69 8.99 25000 8.99 up down incorrect
ISTR.US Investar Holding Corporation 20221108 0 21.81 21.99 21.62 21.62 3700 21.62 down down correct
ISUN.US iSun Inc 20221108 0 2.19 2.54 2.13 2.41 212119 2.41 up up correct
ITCI.US Intra 20221108 0 52.71 54.25 51.71 52.48 780900 52.48 down down correct
ITI.US Iteris Inc 20221108 0 2.76 2.82 2.66 2.7 170100 2.7 down down correct
ITIC.US Investors Title Company 20221108 0 155 155 150.44 150.44 1829 147.0534 down up incorrect
ITOS.US iTeos Therapeutics Inc 20221108 0 18.76 19.5 18.69 19.07 192900 19.07 up up correct
ITQ.US Itiquira Acquisition Corp 20221108 0 9.99 10.004 9.99 9.99 23500 9.99
ITQRU.US Itiquira Acquisition Corp 20221108 0 10 10 10 10 0 10
ITRI.US Itron Inc 20221108 0 50.39 50.59 49.52 50.36 690500 50.36 down down correct
ITRM.US Iterum Therapeutics plc 20221108 0 1.58 1.6 1.55 1.55 28600 1.55 down down correct
ITRN.US Ituran Location and Control Ltd 20221108 0 23.17 23.5361 23.0794 23.2 8559 23.2 up down incorrect
IVA.US Inventiva S.A 20221108 0 4.252 4.32 4.2 4.29 9000 4.29 up up correct
IVAC.US Intevac Inc 20221108 0 5.25 5.3 5.19 5.22 116600 5.22 down down correct
IXAQU.US IX Acquisition Corp. Unit 20221108 0 10.01 10.01 10.01 10.01 69539 10.01
IZEA.US IZEA Worldwide Inc 20221108 0 0.65 0.683 0.65 0.666 65000 0.666 up up correct
JACK.US Jack in the Box Inc 20221108 0 85.03 86.15 83.19 83.54 213449 83.0129 down down correct
JAGX.US Jaguar Health Inc 20221108 0 0.135 0.135 0.13 0.135 1636500 0.135
JAKK.US JAKKS Pacific Inc 20221108 0 18.54 18.95 18.35 18.41 49200 18.41 down down correct
JAMF.US Jamf Holding Corp 20221108 0 20.87 21.79 19.96 21.15 471200 21.15 up up correct
JAN.US JanOne Inc 20221108 0 2 2 1.9 1.95 13000 1.95 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20221108 0 17.04 17.37 16.485 17.11 55700 17.11 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20221108 0 9.81 9.81 9.81 9.81 0 9.81
JAQCU.US Jupiter Acquisition Corp 20221108 0 9.83 9.83 9.83 9.83 2 9.83
JAQCW.US Jupiter Acquisition Corporation Warrants 20221108 0 0.08 0.08 0.059 0.059 10996 0.059 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20221108 0 145.17 145.57 142.2 142.67 825100 142.67 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20221108 0 178.53 181.13 175.99 177.85 750300 177.85 down down correct
JBLU.US JetBlue Airways Corporation 20221108 0 7.7 7.79 7.59 7.7 7188600 7.7
JBSS.US John B. Sanfilippo & Son Inc 20221108 0 84.2 86 82.855 84.77 68085 83.7691 up down incorrect
JCIC.US Jack Creek Investment Corp 20221108 0 10.01 10.01 10 10.005 34900 10.005 down down correct
JCICU.US Jack Creek Investment Corp 20221108 0 10.1 10.1 10.1 10.1 0 10.1
JCICW.US Jack Creek Investment Corp 20221108 0 0.22 0.22 0.21 0.21 21640 0.21 down down correct
JCTCF.US Jewett 20221108 0 5.39 5.41 5.28 5.28 4500 5.28 down up incorrect
JD.US JD.com Inc 20221108 0 45 45.84 43.95 45.49 9351300 45.49 up up correct
JFIN.US Jiayin Group Inc 20221108 0 2.38 2.388 2.3 2.3 8700 2.3 down down correct
JFU.US 9F Inc 20221108 0 0.23 0.255 0.21 0.21 320500 0.21 down up incorrect
JG.US Aurora Mobile Limited 20221108 0 0.9 1.02 0.85 1 176900 1 up up correct
JJSF.US J & J Snack Foods Corp 20221108 0 149.53 150.15 145.57 145.88 78134 145.2134 down down correct
JKHY.US Jack Henry & Associates Inc 20221108 0 182.39 184.145 179.16 180.94 721755 180.4631 down down correct
JMACU.US Maxpro Capital Acquisition Corp. 20221108 0 10.17 10.17 10.17 10.17 1 10.17
JNCE.US Jounce Therapeutics Inc 20221108 0 1.89 1.955 1.84 1.88 72500 1.88 down up incorrect
JOAN.US JOANN Inc 20221108 0 5.3 5.74 5.125 5.7 285800 5.7 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20221108 0 9.95 9.96 9.95 9.95 164700 9.95
JOFFU.US JOFF Fintech Acquisition Corp 20221108 0 9.95 9.95 9.94 9.94 54800 9.94 down up incorrect
JOUT.US Johnson Outdoors Inc 20221108 0 54.15 55.34 52.62 53.3 32800 53.3 down down correct
JPM.US PM 20221108 0 17.05 17.41 17.04 17.39 247132 17.39 up up correct
JRSH.US Jerash Holdings (US) Inc 20221108 0 4.2 4.2 4.1 4.16 4128 4.1116 down down correct
JRVR.US James River Group Holdings Ltd 20221108 0 23.25 23.76 22.81 23.04 317259 22.9898 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20221108 0 17.87 18.55 17.8 18.36 23000 18.36 up up correct
JSPR.US Jasper Therapeutics Inc 20221108 0 0.72 0.72 0.69 0.7 33800 0.7 down down correct
JSPRW.US Jasper Therapeutics Inc 20221108 0 0.0616 0.0699 0.0616 0.0699 1000 0.0699 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20221108 0 9.94 9.94 9.94 9.94 293000 9.94
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20221108 0 10.24 10.24 10.24 10.24 0 10.24
JUPW.US Jupiter Wellness Inc 20221108 0 1.05 1.14 1 1.11 373400 1.11 up up correct
JUPWW.US Jupiter Wellness Inc 20221108 0 0.7751 0.8058 0.7751 0.7756 3229 0.7756 up up correct
JVA.US Coffee Holding Co. Inc 20221108 0 2.24 2.24 2.07 2.07 36500 2.07 down down correct
JWEL.US Jowell Global Ltd 20221108 0 1.26 1.26 1.18 1.21 136600 1.21 down down correct
JYAC.US Jiya Acquisition Corp 20221108 0 10.03 10.03 10.03 10.03 10000 10.03
JYNT.US The Joint Corp 20221108 0 14.81 14.96 13.993 14.47 122700 14.47 down up incorrect
JZXN.US Jiuzi Holdings Inc 20221108 0 0.289 0.289 0.222 0.228 297000 0.228 down down correct
KAII.US Kismet Acquisition Two Corp 20221108 0 9.97 9.98 9.97 9.98 600 9.98 up up correct
KAIIU.US Kismet Acquisition Two Corp 20221108 0 9.99 9.99 9.99 9.99 0 9.99
KAIIW.US Kismet Acquisition Two Corp 20221108 0 0.01 0.01 0.01 0.01 1000 0.01
KAIR.US Kairos Acquisition Corp 20221108 0 10.02 10.02 10.02 10.02 16100 10.02
KAIRU.US Kairos Acquisition Corp 20221108 0 10.02 10.02 10.02 10.02 50 10.02
KALA.US Kala Pharmaceuticals Inc 20221108 0 5.25 5.25 4.92 5.22 30900 5.22 down down correct
KALU.US Kaiser Aluminum Corporation 20221108 0 84.42 85.9 82.86 84.72 93500 84.72 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20221108 0 5.36 5.5 5.26 5.34 200000 5.34 down down correct
KARO.US Karooooo Ltd 20221108 0 23.29 24.0587 23.29 23.35 2526 23.35 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20221108 0 1.08 1.086 1.03 1.08 88100 1.08
KBAL.US Kimball International Inc 20221108 0 7.34 7.4 7.19 7.28 93200 7.28 down down correct
KBNT.US Kubient Inc 20221108 0 1.06 1.06 1.05 1.05 11500 1.05 down down correct
KERN.US Akerna Corp 20221108 0 1.45 1.46 1.3 1.37 403462 1.37 down down correct
KC.US Kingsoft Cloud Holdings Limited 20221108 0 2.8 2.87 2.68 2.72 1307900 2.72 down down correct
KDNY.US Chinook Therapeutics Inc 20221108 0 22.56 23.33 22.5 22.88 606900 22.88 up up correct
KDP.US Keurig Dr Pepper Inc 20221108 0 37.46 38.13 37.39 37.94 5692053 37.94 up up correct
KE.US Kimball Electronics Inc 20221108 0 21.64 22.815 20.421 21.74 57200 21.74 up up correct
KELYA.US Kelly Services Inc 20221108 0 16.07 16.41 15.89 16.02 201371 15.9497 down down correct
KELYB.US Kelly Services Inc 20221108 0 16.3392 16.59 16.3392 16.4 774 16.3273 up up correct
KEQU.US Kewaunee Scientific Corporation 20221108 0 16.61 16.61 16.55 16.55 700 16.55 down up incorrect
KERNW.US Akerna Corp 20221108 0 0.011 0.018 0.011 0.0176 28052 0.0176 up up correct
KFFB.US Kentucky First Federal Bancorp 20221108 0 7.24 7.24 7.24 7.24 83 7.24
KFRC.US Kforce Inc 20221108 0 56.1 56.75 55.63 55.86 115837 55.5466 down down correct
KHC.US The Kraft Heinz Company 20221108 0 38.36 38.505 37.74 38.1 4825534 37.7088 down up incorrect
KIDS.US OrthoPediatrics Corp 20221108 0 41.14 41.77 40.24 41.31 102400 41.31 up down incorrect
KIII.US Kismet Acquisition Three Corp 20221108 0 9.95 9.985 9.95 9.98 13900 9.98 up up correct
KIIIU.US Kismet Acquisition Three Corp 20221108 0 9.97 9.97 9.97 9.97 0 9.97
KIIIW.US Kismet Acquisition Three Corp 20221108 0 0.0055 0.0055 0.0055 0.0055 2 0.0055
KINS.US Kingstone Companies Inc 20221108 0 2.16 2.175 2.09 2.11 15574 2.11 down down correct
KINZ.US KINS Technology Group Inc 20221108 0 10.09 10.09 10.09 10.09 2300 10.09
KINZU.US KINS Technology Group Inc 20221108 0 10.09 10.09 10.09 10.09 500 10.09
KINZW.US KINS Technology Group Inc 20221108 0 0.049 0.049 0.03 0.03 8300 0.03 down up incorrect
KIRK.US Kirkland's Inc 20221108 0 3.88 3.95 3.75 3.76 145200 3.76 down down correct
KLAC.US KLA Corporation 20221108 0 343.51 345.67 335.6976 342.13 1485537 340.9222 down down correct
KLAQ.US KL Acquisition Corp 20221108 0 9.965 9.985 9.965 9.97 139300 9.97 up up correct
KLAQU.US KL Acquisition Corp 20221108 0 9.93 9.93 9.93 9.93 4 9.93
KLDO.US Kaleido Biosciences Inc 20221108 0 0.01 0.01 0.001 0.001 166400 0.001 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20221108 0 43.74 45.33 43.64 45.2 705300 45.2 up up correct
KLTR.US Kaltura Inc. Common Stock 20221108 0 1.85 1.89 1.79 1.81 668900 1.81 down down correct
KLXE.US KLX Energy Services Holdings Inc 20221108 0 15.86 17.47 15.6 17.01 589100 17.01 up up correct
KMDA.US Kamada Ltd 20221108 0 4.27 4.37 4.27 4.3 7100 4.3 up up correct
KMPH.US KemPharm Inc 20221108 0 5.61 5.77 5.5 5.64 100700 5.64 up up correct
KNBE.US KnowBe4 Inc 20221108 0 24.6 24.62 24.555 24.58 745600 24.58 down down correct
KNDI.US Kandi Technologies Group Inc 20221108 0 3.21 3.24 3.01 3.16 386600 3.16 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20221108 0 15.22 15.26 14.36 14.64 608900 14.64 down down correct
KNSL.US Kinsale Capital Group Inc 20221108 0 332.33 334.99 324.69 330.85 124815 330.71 down down correct
KNTE.US Kinnate Biopharma Inc 20221108 0 8.49 8.86 8.3 8.55 128700 8.55 up down incorrect
KOD.US Kodiak Sciences Inc 20221108 0 7.06 7.24 6.7 6.85 326200 6.85 down down correct
KOPN.US Kopin Corporation 20221108 0 1.05 1.07 1.01 1.02 309500 1.02 down down correct
KORE.US WT 20221108 0 0.22 0.23 0.22 0.22 50653 0.22
KOSS.US Koss Corporation 20221108 0 6.34 6.46 6.18 6.24 11400 6.24 down down correct
KPLT.US Katapult Holdings Inc 20221108 0 0.969 0.98 0.922 0.955 195900 0.955 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20221108 0 6.06 6.38 5.98 6.25 38400 6.25 up up correct
KPTI.US Karyopharm Therapeutics Inc 20221108 0 5.18 5.445 5.04 5.35 2156200 5.35 up up correct
KRBP.US Kiromic BioPharma Inc 20221108 0 0.299 0.304 0.281 0.282 31800 0.282 down down correct
KRKR.US 36Kr Holdings Inc 20221108 0 1.01 1.03 0.99 1.01 16600 1.01
KRMD.US Repro Med Systems Inc 20221108 0 2.35 2.35 2.28 2.31 14300 2.31 down down correct
KRNL.US Kernel Group Holdings Inc 20221108 0 10.01 10.01 10 10 32700 10 down down correct
KRNLU.US Kernel Group Holdings Inc 20221108 0 10.01 10.01 10 10 67500 10 down down correct
KRNLW.US Kernel Group Holdings Inc 20221108 0 0.024 0.024 0.0084 0.01 140500 0.01 down down correct
KRNT.US Kornit Digital Ltd 20221108 0 23.41 24.36 22.24 22.76 929300 22.76 down down correct
KRNY.US Kearny Financial Corp 20221108 0 9.2 9.29 9.09 9.13 174800 9.13 down up incorrect
KRON.US Kronos Bio Inc 20221108 0 2.53 2.61 2.47 2.56 83552 2.56 up up correct
KROS.US Keros Therapeutics Inc 20221108 0 46.64 47.645 43.34 45.05 321800 45.05 down down correct
KRT.US Karat Packaging Inc 20221108 0 15.03 16 14.704 15.3 19200 14.9175 up up correct
KRTX.US Karuna Therapeutics Inc 20221108 0 212.16 222.69 209.66 221.07 297000 221.07 up up correct
KRUS.US Kura Sushi USA Inc 20221108 0 66.26 68.29 63 65 148500 65 down down correct
KRYS.US Krystal Biotech Inc 20221108 0 78.88 80.47 77.22 78.88 239800 78.88
KSI.US Kadem Sustainable Impact Corporation 20221108 0 9.915 9.915 9.91 9.91 500 9.91 down down correct
KSICU.US Kadem Sustainable Impact Corporation 20221108 0 9.9 9.9 9.9 9.9 6200 9.9
KSPN.US Kaspien Holdings Inc 20221108 0 0.86 0.9793 0.8109 0.94 441354 0.94 up up correct
KTCC.US Key Tronic Corporation 20221108 0 4.9 4.91 4.88 4.88 10500 4.88 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20221108 0 10.94 11.27 10.67 10.8 717000 10.8 down down correct
KTRA.US Kintara Therapeutics Inc 20221108 0 0.1015 0.105 0.0901 0.0956 35771 4.78 down down correct
KTTA.US Pasithea Therapeutics Corp. 20221108 0 1.07 1.08 1.03 1.06 30000 1.06 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20221108 0 0.04 0.07 0.0384 0.07 315 0.07 up up correct
KURA.US Kura Oncology Inc 20221108 0 13.66 13.98 13.14 13.28 824800 13.28 down down correct
KVHI.US KVH Industries Inc 20221108 0 10.41 10.61 10.34 10.38 37800 10.38 down down correct
KVSA.US Khosla Ventures Acquisition Co 20221108 0 9.91 9.91 9.91 9.91 53 9.91
KVSC.US Khosla Ventures Acquisition Co. III 20221108 0 9.91 9.92 9.905 9.92 737200 9.92 up down incorrect
KXIN.US Kaixin Auto Holdings 20221108 0 0.499 0.499 0.477 0.48 131800 0.48 down down correct
KYMR.US Kymera Therapeutics Inc 20221108 0 29.1 31.06 28.845 30.33 378300 30.33 up up correct
KZIA.US Kazia Therapeutics Limited 20221108 0 0.7 0.72 0.68 0.69 188300 0.69 down down correct
KZR.US Kezar Life Sciences Inc 20221108 0 7.05 7.17 6.87 7 549400 7 down down correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20221108 0 10.12 10.12 10.12 10.12 0 10.12
LAAAU.US Lakeshore Acquisition I Corp. Unit 20221108 0 10.18 10.18 10.18 10.18 1 10.18
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20221108 0 0.17 0.17 0.17 0.17 200 0.17
LABP.US Landos Biopharma Inc 20221108 0 0.28 0.28 0.22 0.243 347300 0.243 down up incorrect
LAKE.US Lakeland Industries Inc 20221108 0 12.6 12.675 12.22 12.28 31368 12.28 down down correct
LAMR.US Lamar Advertising Company (REIT) 20221108 0 88.24 89.485 86.46 87.34 568705 85.9891 down down correct
LANC.US Lancaster Colony Corporation 20221108 0 207.58 214 206.6392 208.76 263575 207.8916 up up correct
LAND.US Gladstone Land Corporation 20221108 0 19.93 20.2182 19.62 19.92 171022 19.876 down down correct
LANDM.US Gladstone Land Corporation 20221108 0 23.32 23.4 23.32 23.4 1700 23.2966 up up correct
LANDO.US Gladstone Land Corporation 20221108 0 25.14 25.14 24.24 24.53 33900 24.4073 down down correct
LARAX.US LARAX 20221108 0 8.93 8.93 8.93 8.93 0 8.8753
LARK.US Landmark Bancorp Inc 20221108 0 25.119 25.119 24.581 24.581 1015 23.2088 down down correct
LASR.US nLIGHT Inc 20221108 0 9.97 10.25 9.73 9.95 230700 9.95 down down correct
LAUR.US Laureate Education Inc 20221108 0 12.19 12.305 11.55 11.8 3264300 11.8 down down correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20221108 0 10.17 10.17 10.17 10.17 0 10.17
LAZR.US Luminar Technologies Inc 20221108 0 7.5 7.68 7.23 7.25 5066700 7.25 down down correct
LAZY.US Lazydays Holdings Inc 20221108 0 13.59 14.14 13.445 14.07 63000 14.07 up up correct
LBAI.US Lakeland Bancorp Inc 20221108 0 18.67 18.77 18.37 18.49 249800 18.49 down down correct
LBC.US Luther Burbank Corporation 20221108 0 12.19 12.24 12.04 12.12 14300 12.12 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20221108 0 4.27 4.905 4.22 4.7 61400 4.7 up up correct
LBRDA.US Liberty Broadband Corporation 20221108 0 81.4 82.335 79.82 81.16 119400 81.16 down down correct
LBRDK.US Liberty Broadband Corporation 20221108 0 80.83 82.365 79.58 80.91 1678300 80.91 up up correct
LBRDP.US Liberty Broadband Corporation 20221108 0 21.84 22.25 21.8 22.15 10000 22.15 up up correct
LBTYA.US Liberty Global plc 20221108 0 18.44 18.63 18.26 18.45 2806222 18.45 up up correct
LBTYB.US Liberty Global plc 20221108 0 18.39 18.39 18.39 18.39 0 18.39
LBTYK.US Liberty Global plc 20221108 0 19.11 19.42 19.05 19.22 1900500 19.22 up down incorrect
LCA.US Landcadia Holdings IV Inc 20221108 0 9.93 9.935 9.93 9.93 5500 9.93
LCAA.US L Catterton Asia Acquisition Corp 20221108 0 9.99 9.99 9.99 9.99 126100 9.99
LCAAU.US L Catterton Asia Acquisition Corp 20221108 0 9.99 9.99 9.99 9.99 0 9.99
LCAHU.US Landcadia Holdings IV Inc 20221108 0 9.95 9.95 9.95 9.95 22 9.95
LCAPW.US Lionheart Acquisition Corporation II 20221108 0 1.21 1.21 1.21 1.21 187817 1.21
LCID.US Lucid Group Inc. Common Stock 20221108 0 13.91 14.04 13.07 13.5 23031500 13.5 down down correct
LCNB.US LCNB Corp 20221108 0 17.71 17.74 17.55 17.55 9841 17.3499 down down correct
LCRDX.US LCRDX 20221108 0 8.93 8.93 8.93 8.93 0 8.8698
LCRUX.US LCRUX 20221108 0 8.94 8.94 8.94 8.94 0 8.8852
LCUT.US Lifetime Brands Inc 20221108 0 7.01 7.01 6.89 6.89 22836 6.89 down down correct
LDHA.US LDH Growth Corp I 20221108 0 9.97 9.97 9.97 9.97 4 9.97
LDHAU.US LDH Growth Corp I 20221108 0 9.97 9.97 9.97 9.97 0 9.97
LE.US Lands' End Inc 20221108 0 11.33 11.33 10.31 11.02 203100 11.02 down down correct
LECO.US Lincoln Electric Holdings Inc 20221108 0 143.91 146.15 143.23 145.51 245500 145.51 up down incorrect
LEDS.US SemiLEDs Corporation 20221108 0 2.34 2.42 2.31 2.34 4900 2.34
LEE.US Lee Enterprises Incorporated 20221108 0 18.24 18.36 17.94 18.11 13500 18.11 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20221108 0 9.99 9.99 9.99 9.99 0 9.99
LEGAU.US Lead Edge Growth Opportunities Ltd 20221108 0 9.98 9.98 9.98 9.98 0 9.98
LEGAW.US Lead Edge Growth Opportunities Ltd 20221108 0 0.0393 0.041 0.0213 0.0409 6791 0.0409 up up correct
LEGH.US Legacy Housing Corporation 20221108 0 16.76 17.235 16.13 16.32 32500 16.32 down down correct
LEGN.US Legend Biotech Corporation 20221108 0 50.67 51.46 49.85 51.02 375200 51.02 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20221108 0 49.84 49.84 49.84 49.84 0 49.84
LESL.US Leslie's Inc 20221108 0 13.98 14.435 13.685 14.23 3096900 14.23 up up correct
LEXX.US Lexaria Bioscience Corp 20221108 0 2.1 2.26 2.1 2.17 7900 2.17 up up correct
LEXXW.US Lexaria Bioscience Corp 20221108 0 0.5 0.6 0.5 0.6 408 0.6 up up correct
LFMD.US LifeMD Inc 20221108 0 2.06 2.11 2.01 2.07 106400 2.07 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20221108 0 13.56 13.8 13.56 13.8 500 13.8 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20221108 0 7.35 7.4 6.708 7.16 707000 7.16 down down correct
LFUS.US Littelfuse Inc 20221108 0 218.19 222.07 213.65 220.66 101467 220.1075 up up correct
LFVN.US LifeVantage Corporation 20221108 0 3.795 3.9999 3.795 3.89 39348 3.8597 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20221108 0 10 10.01 10 10 125300 10
LGACU.US Lazard Growth Acquisition Corp. I 20221108 0 9.99 10 9.99 10 54500 10 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20221108 0 0.008 0.04 0.0016 0.0235 75787 0.0235 up up correct
LGHL.US Lion Group Holding Ltd 20221108 0 1.35 1.52 1.3 1.47 1577600 1.47 up up correct
LGHLW.US Lion Financial Group Limited 20221108 0 0.042 0.0578 0.0399 0.0578 59748 0.0578 up down incorrect
LGIH.US LGI Homes Inc 20221108 0 84.81 85.36 82.2 84.12 178300 84.12 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20221108 0 67.8 73.88 65.33 69.95 305270 69.95 up down incorrect
LGO.US Largo Resources Ltd 20221108 0 6.04 6.25 5.9 6.03 42700 6.03 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20221108 0 10.2 10.2 10.2 10.2 100 10.2
LGTOU.US Legato Merger Corp. II Unit 20221108 0 10.28 10.28 10.28 10.28 58 10.28
LGVCU.US LAMF Global Ventures Corp. I Unit 20221108 0 10.08 10.16 9.96 9.96 2700 9.96 down down correct
LGVN.US Longeveron Inc 20221108 0 3.47 3.581 3.359 3.51 35200 3.51 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20221108 0 10 10.01 10 10.01 1010200 10.01 up up correct
LHCG.US LHC Group Inc 20221108 0 165.29 167.92 164.58 167.39 594800 167.39 up up correct
LHDX.US Lucira Health Inc 20221108 0 0.77 0.77 0.74 0.759 87400 0.759 down up incorrect
LI.US Li Auto Inc 20221108 0 17.58 18.535 17.4 18.47 9945307 18.47 up down incorrect
LIAN.US LianBio American Depositary Shares 20221108 0 1.548 1.548 1.4 1.4 38000 1.4 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20221108 0 10.09 10.09 10.09 10.09 100 10.09
LIDR.US Aeye Inc 20221108 0 0.799 0.86 0.79 0.801 766700 0.801 up down incorrect
LIDRW.US AEye Inc 20221108 0 0.08 0.08 0.08 0.08 0 0.08
LIFE.US aTyr Pharma Inc 20221108 0 2.4 2.41 2.35 2.38 24400 2.38 down down correct
LILA.US Liberty Latin America Ltd 20221108 0 8.21 8.39 8.13 8.24 257000 8.24 up up correct
LILAK.US Liberty Latin America Ltd 20221108 0 8.23 8.35 8.065 8.24 1131300 8.24 up up correct
LILM.US Lilium NV 20221108 0 1.75 1.83 1.705 1.78 601400 1.78 up up correct
LILMW.US Lilium Equity Warrants 20221108 0 0.17 0.1756 0.17 0.17 11750 0.17
LINC.US Lincoln Educational Services Corporation 20221108 0 6.74 7.03 6.61 6.8 152212 6.8 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20221108 0 10.64 10.97 10.5 10.88 292400 10.88 up up correct
LINK.US Interlink Electronics Inc 20221108 0 8.46 8.7871 8.43 8.7525 3083 8.7525 up up correct
LIONU.US Lionheart III Corp Unit 20221108 0 10.08 10.08 10.08 10.08 2 10.08
LIQT.US LiqTech International Inc 20221108 0 0.43 0.44 0.41 0.42 140800 0.42 down down correct
LITE.US Lumentum Holdings Inc 20221108 0 61 61.93 58.73 59 5948900 59 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20221108 0 3.1 3.29 2.91 3.16 580200 3.16 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20221108 0 9.842 9.85 9.842 9.845 5600 9.845 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20221108 0 9.83 9.83 9.83 9.83 100 9.83
LITTW.US Logistics Innovation Technologies Corp. Warrant 20221108 0 0.0674 0.0674 0.0674 0.0674 133 0.0674
LIVE.US Live Ventures Incorporated 20221108 0 24.93 25 24.93 25 1300 25 up up correct
LIVN.US LivaNova PLC 20221108 0 49.81 49.81 47.845 48.63 533900 48.63 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20221108 0 0.5 0.54 0.46 0.49 15900 0.49 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20221108 0 0.05 0.085 0.05 0.085 10400 0.085 up up correct
LIZI.US Lizhi Inc 20221108 0 0.46 0.49 0.44 0.473 184800 0.473 up up correct
LJAQ.US LightJump Acquisition Corporation 20221108 0 10.12 10.15 10.12 10.15 4700 10.15 up up correct
LJAQU.US LightJump Acquisition Corporation 20221108 0 10.13 10.13 10.13 10.13 1 10.13
LJAQW.US LightJump Acquisition Corporation 20221108 0 0.06 0.06 0.0359 0.0378 8576 0.0378 down down correct
LKCO.US Luokung Technology Corp 20221108 0 0.16 0.165 0.155 0.156 720400 0.156 down up incorrect
LKFN.US Lakeland Financial Corporation 20221108 0 81.18 81.7 79.99 80.2 79000 80.2 down down correct
LKQ.US LKQ Corporation 20221108 0 52.6 53.005 51.885 52.67 1572248 52.405 up up correct
LMACA.US Liberty Media Acquisition Corporation 20221108 0 10.03 10.03 10.01 10.02 336400 10.02 down down correct
LMACU.US Liberty Media Acquisition Corporation 20221108 0 10.01 10.05 10.005 10.026 15900 10.026 up up correct
LMACW.US Liberty Media Acquisition Corporation 20221108 0 0.01 0.019 0.0084 0.012 127440 0.012 up up correct
LMAT.US LeMaitre Vascular Inc 20221108 0 44.21 44.375 43.425 44.03 104499 43.9118 down down correct
LMB.US Limbach Holdings Inc 20221108 0 7.79 8 7.53 7.98 11900 7.98 up up correct
LMDX.US LumiraDx Limited Common Shares 20221108 0 1.15 1.15 0.98 0.999 389800 0.999 down down correct
LMFA.US LM Funding America Inc 20221108 0 0.9 0.9 0.8 0.83 80200 0.83 down down correct
LMNL.US Liminal BioSciences Inc 20221108 0 0.51 0.51 0.5 0.505 9000 0.505 down down correct
LMNR.US Limoneira Company 20221108 0 13.16 13.48 12.89 13.39 93900 13.39 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20221108 0 9 9 9 9 18813 9
LMST.US Limestone Bancorp Inc 20221108 0 25.32 25.5 25.26 25.26 10813 25.2095 down down correct
LNDC.US Landec Corporation 20221108 0 9.05 9.06 8.93 8.95 32100 8.95 down up incorrect
LNSR.US LENSAR Inc 20221108 0 4.7 4.7 4.47 4.5 7300 4.5 down down correct
LNT.US Alliant Energy Corporation 20221108 0 51.5 53.42 51.06 52.98 2948200 52.98 up up correct
LNTH.US Lantheus Holdings Inc 20221108 0 56.63 59.005 55.36 57.05 1694600 57.05 up up correct
LOAN.US Manhattan Bridge Capital Inc 20221108 0 5.53 5.58 5.46 5.52 16300 5.52 down down correct
LOB.US Live Oak Bancshares Inc 20221108 0 31.42 31.905 30.9185 31.41 227855 31.3813 down down correct
LOCO.US El Pollo Loco Holdings Inc 20221108 0 11.18 11.18 10.805 10.96 269100 10.96 down down correct
LOGC.US LogicBio Therapeutics Inc 20221108 0 2.06 2.07 2.06 2.07 81600 2.07 up up correct
LOGI.US Logitech International S.A 20221108 0 55.02 55.59 53.94 54.55 1118400 54.55 down down correct
LOOP.US Loop Industries Inc 20221108 0 2.9 2.9 2.772 2.82 55700 2.82 down up incorrect
LOPE.US Grand Canyon Education Inc 20221108 0 103.15 105.75 102.13 105.11 328900 105.11 up up correct
LOTZ.US CarLotz Inc 20221108 0 0.24 0.254 0.24 0.245 311000 0.245 up up correct
LOVE.US The Lovesac Company 20221108 0 24.48 24.955 23.88 24.61 216700 24.61 up up correct
LPCN.US Lipocine Inc 20221108 0 0.4 0.43 0.381 0.391 139700 0.391 down down correct
LPLA.US LPL Financial Holdings Inc 20221108 0 268.96 271.56 266.34 269.17 863600 268.92 up up correct
LPRO.US Open Lending Corporation 20221108 0 6.4 6.65 6.24 6.46 696700 6.46 up up correct
LPSN.US LivePerson Inc 20221108 0 10.96 12.66 10.56 12.57 2373100 12.57 up down incorrect
LPTH.US LightPath Technologies Inc 20221108 0 1.05 1.05 1.01 1.01 11900 1.01 down down correct
LPTX.US Leap Therapeutics Inc 20221108 0 0.764 0.77 0.556 0.593 6460000 0.593 down down correct
LQDA.US Liquidia Corporation 20221108 0 4.87 5.15 4.7 4.96 414600 4.96 up up correct
LQDT.US Liquidity Services Inc 20221108 0 17.14 17.14 16.11 16.45 177000 16.45 down down correct
LRCX.US Lam Research Corporation 20221108 0 443 448.95 430.79 444.86 2225977 443.2072 up up correct
LRFC.US Logan Ridge Finance Corp 20221108 0 19.35 19.35 19.01 19.08 3100 19.08 down down correct
LRMR.US Larimar Therapeutics Inc 20221108 0 2.76 2.85 2.58 2.85 100900 2.85 up up correct
LSBK.US Lake Shore Bancorp Inc 20221108 0 12.81 12.85 12.8 12.81 1800 12.81
LSCC.US Lattice Semiconductor Corporation 20221108 0 54.21 56.62 53.71 54.87 1440500 54.87 up up correct
LSEA.US Landsea Homes Corporation 20221108 0 5.06 5.24 4.94 5.1 17100 5.1 up up correct
LSEAW.US Landsea Homes Corporation 20221108 0 0.0998 0.1299 0.0998 0.1298 2867 0.1298 up up correct
LSTR.US Landstar System Inc 20221108 0 162.42 165.13 160.37 161.67 334900 161.67 down down correct
LSXMA.US The Liberty SiriusXM Group 20221108 0 42.79 43.87 42.64 43.1 688500 43.1 up up correct
LSXMB.US The Liberty SiriusXM Group 20221108 0 43.3 43.3 43.3 43.3 2 43.3
LSXMK.US The Liberty SiriusXM Group 20221108 0 42.64 43.75 42.5 43.02 701600 43.02 up down incorrect
LTAFX.US Altst Strgs Fd A 20221108 0 4.92 4.92 4.92 4.92 0 4.92
LTBR.US Lightbridge Corporation 20221108 0 4.8 5.03 4.68 4.87 33500 4.87 up up correct
LTCFX.US Alternative Strategies Fund Class C 20221108 0 4.66 4.66 4.66 4.66 0 4.66
LTCH.US Latch Inc 20221108 0 1.02 1.07 0.95 1 367200 1 down down correct
LTCHW.US Latch Inc 20221108 0 0.075 0.075 0.0703 0.0703 468 0.0703 down down correct
LTIFX.US LTIFX 20221108 0 4.98 4.98 4.98 4.98 0 4.98
LTRN.US Lantern Pharma Inc 20221108 0 4.27 4.452 4.27 4.39 1064100 4.39 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20221108 0 0.988 0.99 0.87 0.92 3394800 0.92 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20221108 0 25.52 25.52 23.52 24.3 2200 24.3 down down correct
LTRX.US Lantronix Inc 20221108 0 4.25 4.3 4.08 4.12 152100 4.12 down down correct
LTRYW.US Lottery Com 20221108 0 0.031 0.0399 0.0257 0.029 166676 0.029 down up incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20221108 0 1.835 1.85 1.83 1.85 14300 1.85 up down incorrect
LULU.US Lululemon Athletica Inc 20221108 0 326.08 334.54 323.57 328.5 1044300 328.5 up up correct
LUMO.US Lumos Pharma Inc 20221108 0 9.04 9.08 9 9 4900 9 down down correct
LUNA.US Luna Innovations Incorporated 20221108 0 5.29 5.41 5.26 5.33 49700 5.33 up down incorrect
LUNG.US Pulmonx Corporation 20221108 0 5.09 5.54 4.85 5.31 3415200 5.31 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20221108 0 10.06 10.06 10.06 10.06 100 10.06
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20221108 0 6.12 6.12 5.19 5.49 135600 5.49 down down correct
LVO.US LiveOne Inc 20221108 0 0.68 0.719 0.68 0.695 73200 0.695 up up correct
LVOX.US LiveVox Holding Inc 20221108 0 2.51 2.51 2.1 2.38 99700 2.38 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20221108 0 3.36 3.36 3.36 3.36 275 3.36
LVRA.US Levere Holdings Corp 20221108 0 9.98 9.98 9.98 9.98 4 9.98
LVRAU.US Levere Holdings Corp 20221108 0 9.98 9.98 9.98 9.98 0 9.98
LVRAW.US Levere Holdings Corp 20221108 0 0.0569 0.0569 0.0161 0.024 7300 0.024 down up incorrect
LVTX.US Lava Therapeutics B.V 20221108 0 4.86 4.95 4.74 4.82 14900 4.82 down up incorrect
LWAY.US Lifeway Foods Inc 20221108 0 6.25 6.54 6.15 6.54 9500 6.54 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20221108 0 7.5 7.85 7.22 7.49 406500 7.49 down down correct
LX.US LexinFintech Holdings Ltd 20221108 0 1.43 1.43 1.34 1.35 438100 1.35 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20221108 0 2.15 2.16 2.03 2.06 500200 2.06 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20221108 0 2.92 2.92 2.92 2.92 4 2.92
LYEL.US Lyell Immunopharma Inc. Common Stock 20221108 0 5.49 5.62 5.26 5.48 695700 5.48 down down correct
LYFT.US Lyft Inc 20221108 0 11.938 12.191 10.62 10.9 80955300 10.9 down down correct
LYL.US Dragon Victory International Limited 20221108 0 0.451 0.589 0.43 0.536 155500 0.536 up up correct
LYLT.US Loyalty Ventures Inc 20221108 0 1.53 1.89 1.5 1.61 3040900 1.61 up up correct
LYRA.US Lyra Therapeutics Inc 20221108 0 4.5 4.785 4.403 4.51 16000 4.51 up up correct
LYTS.US LSI Industries Inc 20221108 0 10.03 10.05 9.74 9.95 123218 9.9024 down down correct
LZ.US LegalZoom.com Inc 20221108 0 8.68 8.98 8.385 8.9 1454900 8.9 up up correct
MACA.US Moringa Acquisition Corp 20221108 0 10 10 10 10 100 10
MACAU.US Moringa Acquisition Corp 20221108 0 9.99 9.99 9.99 9.99 100 9.99
MACAW.US Moringa Acquisition Corp 20221108 0 0.05 0.0999 0.05 0.0999 4344 0.0999 up down incorrect
MACK.US Merrimack Pharmaceuticals Inc 20221108 0 3.9 4.09 3.65 4 6100 4 up up correct
MANH.US Manhattan Associates Inc 20221108 0 111.32 113.28 108.02 110.85 354900 110.85 down down correct
MAPS.US WM Technology Inc 20221108 0 1.57 1.67 1.23 1.29 4262800 1.29 down up incorrect
MAPSW.US WM Technology Inc 20221108 0 0.3005 0.3499 0.25 0.25 29512 0.25 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20221108 0 10.34 10.39 10.34 10.39 900 10.39 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20221108 0 10.39 10.39 10.39 10.39 2568 10.39
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20221108 0 0.084 0.084 0.0808 0.0808 1814 0.0808 down down correct
MAR.US Marriott International Inc 20221108 0 149.07 152.72 148.45 150.5 1760334 150.125 up up correct
MARA.US Marathon Digital Holdings Inc 20221108 0 9.98 10.65 9.2 9.96 32449600 9.96 down down correct
MARK.US Remark Holdings Inc 20221108 0 0.29 0.31 0.27 0.28 4447800 0.28 down down correct
MARPS.US Marine Petroleum Trust 20221108 0 10.6 10.6 10.23 10.33 34490 10.0258 down up incorrect
MASI.US Masimo Corporation 20221108 0 125.83 127.48 122.32 123.07 787100 123.07 down down correct
MASS.US 908 Devices Inc 20221108 0 14.53 14.74 13.09 13.23 288700 13.23 down down correct
MAT.US Mattel Inc 20221108 0 17.78 17.985 17.215 17.42 3158878 17.42 down down correct
MATW.US Matthews International Corporation 20221108 0 26.74 27.12 26.25 26.49 87402 26.2962 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20221108 0 16.48 17.58 16.4 17.26 354400 17.26 up up correct
MAYS.US J.W. Mays Inc 20221108 0 45.16 45.16 45.13 45.13 700 45.13 down down correct
MBAY.US MediaBay Inc 20221108 0 0.0001 0.0001 0.0001 0.0001 333 0.0001
MBCN.US Middlefield Banc Corp 20221108 0 29.15 29.4 29.0001 29.06 4813 28.7552 down down correct
MBIN.US Merchants Bancorp 20221108 0 24.47 24.685 24.03 24.28 93762 24.2122 down up incorrect
MBINN.US Merchants Bancorp 20221108 0 21.8 21.98 21.59 21.85 8300 21.4635 up down incorrect
MBINO.US Merchants Bancorp 20221108 0 21.25 21.6 20.94 21.2 17700 20.8341 down down correct
MBINP.US Merchants Bancorp 20221108 0 23.515 23.68 23.361 23.68 1800 23.2656 up up correct
MBIO.US Mustang Bio Inc 20221108 0 0.442 0.45 0.43 0.442 214200 0.442
MBNKP.US Medallion Bank 20221108 0 24.75 24.75 24.567 24.567 1400 24.0697 down down correct
MBOT.US Microbot Medical Inc 20221108 0 3.48 3.59 3.45 3.46 12000 3.46 down down correct
MBRX.US Moleculin Biotech Inc 20221108 0 0.9292 0.9329 0.817 0.8701 267471 0.8701 down up incorrect
MBTC.US Nocturne Acquisition Corporation 20221108 0 10.61 10.61 10.61 10.61 6 10.61
MBTCU.US Nocturne Acquisition Corporation 20221108 0 11 11 11 11 200 11
MBUU.US Malibu Boats Inc 20221108 0 53.58 55.38 53.41 55.1 166600 55.1 up up correct
MBWM.US Mercantile Bank Corporation 20221108 0 35.28 35.57 35.1 35.41 21191 35.0845 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20221108 0 10.3 10.3 10.3 10.3 9392 10.3
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20221108 0 10.1 10.1 10.1 10.1 200 10.1
MCAEU.US Mountain Crest Acquisition Corp. III 20221108 0 10.15 10.15 10.15 10.15 200 10.15
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20221108 0 0.197 0.2999 0.197 0.2916 9390 0.2916 up up correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20221108 0 10.08 10.08 10.08 10.08 100 10.08
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20221108 0 10.09 10.09 10.09 10.09 1 10.09
MCBC.US Macatawa Bank Corporation 20221108 0 11.495 11.55 11.39 11.4 56910 11.3202 down down correct
MCBS.US MetroCity Bankshares Inc 20221108 0 21.85 22.37 21.72 22.22 40300 22.22 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20221108 0 22.32 23.125 22 22.92 108300 22.92 up up correct
MCHP.US Microchip Technology Incorporated 20221108 0 66.89 68.63 65.85 67.76 6804449 67.4603 up up correct
MCHX.US Marchex Inc 20221108 0 1.73 1.87 1.73 1.87 36200 1.87 up up correct
MCRB.US Seres Therapeutics Inc 20221108 0 7.86 7.87 7.425 7.69 886327 7.69 down down correct
MCRI.US Monarch Casino & Resort Inc 20221108 0 80.04 80.75 78.37 79.56 49700 79.56 down up incorrect
MDB.US MongoDB Inc 20221108 0 143.62 150.35 137.77 144.01 2089900 144.01 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20221108 0 64.77 66.61 63.51 63.91 256500 63.91 down down correct
MDGS.US Medigus Ltd 20221108 0 0.431 0.489 0.38 0.384 7840 5.76 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20221108 0 0.15 0.15 0.15 0.15 1210 0.15
MDIA.US MediaCo Holding Inc 20221108 0 1.51 1.565 1.44 1.52 6600 1.52 up up correct
MDJH.US MDJM Ltd 20221108 0 1.59 1.7 1.59 1.7 900 1.7 up up correct
MDLZ.US Mondelez International Inc 20221108 0 64.2 64.7 62.97 63.92 6772133 63.92 down down correct
MDNA.US Medicenna Therapeutics Corp 20221108 0 0.66 0.66 0.61 0.643 81200 0.643 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20221108 0 0.7871 0.789 0.778 0.778 9175 0.778 down down correct
MDRRP.US Medalist Diversified REIT Inc 20221108 0 22.5 22.5 22.5 22.5 0 22.5
MDRX.US Allscripts Healthcare Solutions Inc 20221108 0 16.18 17.09 16.11 16.89 1923000 16.89 up up correct
MDVL.US Medavail Holdings Inc 20221108 0 0.66 0.69 0.612 0.62 28500 0.62 down down correct
MDWD.US MediWound Ltd 20221108 0 1.36 1.44 1.36 1.4 74100 1.4 up down incorrect
MDWT.US Midwest Holding Inc 20221108 0 13.935 13.935 13.935 13.935 223 13.935
MDXG.US MiMedx Group Inc 20221108 0 3.07 3.19 3 3.05 501825 3.05 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20221108 0 7.37 7.52 7.37 7.41 900 7.41 up down incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20221108 0 3.02 3.12 2.86 2.94 3536700 2.94 down down correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20221108 0 10.03 10.03 10.03 10.03 0 10.03
MEDP.US Medpace Holdings Inc 20221108 0 210.37 214.12 206.54 209.35 241000 209.35 down down correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20221108 0 10 10 10 10 0 10
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20221108 0 0.0747 0.0747 0.0747 0.0747 100 0.0747
MEDS.US TRxADE HEALTH Inc 20221108 0 0.88 0.88 0.775 0.776 20000 0.776 down down correct
MEIP.US MEI Pharma Inc 20221108 0 0.31 0.31 0.3 0.3 627100 0.3 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20221108 0 9.86 9.86 9.86 9.86 600 9.86
MELI.US MercadoLibre Inc 20221108 0 946.13 957.52 909.77 937.08 556400 937.08 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20221108 0 10.23 10.23 10.23 10.23 5 10.23
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20221108 0 10.27 10.27 10.27 10.27 0 10.27
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20221108 0 0.055 0.055 0.055 0.055 400 0.055
MEOH.US Methanex Corporation 20221108 0 38.46 38.68 37.91 38.55 232574 38.367 up up correct
MERC.US Mercer International Inc 20221108 0 13.62 13.69 13.45 13.53 254200 13.53 down up incorrect
MESA.US Mesa Air Group Inc 20221108 0 1.34 1.39 1.34 1.34 165100 1.34
MESO.US Mesoblast Limited 20221108 0 2.98 3.03 2.86 2.94 32000 2.94 down down correct
METC.US Ramaco Resources Inc 20221108 0 11.2 11.5 10.6 11.25 1461521 11.1386 up down incorrect
METCL.US METCL 20221108 0 25.55 26 25.5 26 1000 26 up down incorrect
METX.US Meten EdtechX Education Group Ltd 20221108 0 0.26 0.26 0.24 0.24 206500 0.24 down down correct
METXW.US Meten EdtechX Education Group Ltd 20221108 0 0.0267 0.05 0.0267 0.05 449 0.05 up up correct
MF.US Missfresh Limited American Depositary Shares 20221108 0 1.523 1.548 1.4 1.4 109400 1.4 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20221108 0 0.701 0.825 0.701 0.79 8100 0.79 up up correct
MFIN.US Medallion Financial Corp 20221108 0 7.31 7.3701 7.19 7.24 19816 7.1556 down down correct
MGEE.US MGE Energy Inc 20221108 0 66.92 68.06 66.88 67.24 101137 66.8493 up down incorrect
MGI.US MoneyGram International Inc 20221108 0 10.56 10.59 10.54 10.56 909500 10.56
MGIC.US Magic Software Enterprises Ltd 20221108 0 14.43 14.87 14.41 14.7 24600 14.7 up down incorrect
MGNI.US Magnite Inc 20221108 0 6.26 6.45 6.13 6.22 1602700 6.22 down down correct
MGNX.US MacroGenics Inc 20221108 0 6.42 6.575 6.18 6.31 1161700 6.31 down down correct
MGPI.US MGP Ingredients Inc 20221108 0 111.76 114 110.45 113.23 123068 113.1155 up up correct
MGRC.US McGrath RentCorp 20221108 0 97.55 98.8 96.62 98 122318 98 up up correct
MGTA.US Magenta Therapeutics Inc 20221108 0 1.19 1.24 1.11 1.14 117600 1.14 down down correct
MGTX.US MeiraGTx Holdings plc 20221108 0 6.96 7.282 6.875 6.9 216600 6.9 down down correct
MGYR.US Magyar Bancorp Inc 20221108 0 12.5 12.85 12.49 12.7 47602 12.5922 up up correct
MHLD.US Maiden Holdings Ltd 20221108 0 2.17 2.17 2.11 2.13 26500 2.13 down down correct
MICT.US MICT Inc 20221108 0 0.68 0.715 0.68 0.695 108200 0.695 up up correct
MIDD.US The Middleby Corporation 20221108 0 137.01 140.635 134.1 138.22 666281 138.22 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20221108 0 0.42 0.42 0.39 0.41 359200 0.41 down down correct
MIND.US MIND Technology Inc 20221108 0 0.56 0.57 0.51 0.51 47100 0.51 down up incorrect
MINDP.US MIND Technology Inc 20221108 0 6.7 6.7 6.7 6.7 162 6.7
MINM.US Minim Inc. Common Stock 20221108 0 0.21 0.23 0.21 0.22 32400 0.22 up up correct
MIR.US WT 20221108 0 0.99 1.08 0.9527 0.9527 6751 0.9527 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20221108 0 23.74 24.68 23.37 23.94 206800 23.94 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20221108 0 4.49 4.49 4.232 4.35 9000 4.35 down down correct
MIST.US Milestone Pharmaceuticals Inc 20221108 0 4.29 4.39 4.04 4.22 762100 4.22 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20221108 0 9.92 9.92 9.92 9.92 92 9.92
MITAU.US Coliseum Acquisition Corp. Unit 20221108 0 9.94 9.94 9.94 9.94 300 9.94
MITK.US Mitek Systems Inc 20221108 0 10.91 11.51 10.8 11.45 281600 11.45 up up correct
MITO.US Stealth BioTherapeutics Corp 20221108 0 0.32 0.325 0.317 0.322 568100 0.322 up up correct
MKD.US Molecular Data Inc 20221108 0 0.002 0.0022 0.002 0.0022 16822 0.0022 up up correct
MKSI.US MKS Instruments Inc 20221108 0 68.32 70.27 66.25 67.87 766663 67.6866 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20221108 0 2.01 2.17 2 2.17 88400 2.17 up up correct
MKTX.US MarketAxess Holdings Inc 20221108 0 238.83 250.35 238.04 246.89 515900 246.89 up up correct
MLAB.US Mesa Laboratories Inc 20221108 0 161.71 168.68 159.09 167.9 67623 167.7417 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20221108 0 10.22 10.22 10.22 10.22 3000 10.22
MLACU.US Malacca Straits Acquisition Company Limited 20221108 0 10.23 10.23 10.23 10.23 50 10.23
MLACW.US Malacca Straits Acquisition Company Limited 20221108 0 0.04 0.04 0.0346 0.0346 51294 0.0346 down down correct
MLAIU.US McLaren Technology Acquisition Corp. Unit 20221108 0 10.06 10.06 10.06 10.06 9 10.06
MLCO.US Melco Resorts & Entertainment Limited 20221108 0 6.36 6.55 6.14 6.4 3602800 6.4 up up correct
MLKN.US MillerKnoll Inc 20221108 0 21.84 21.94 21.04 21.48 425239 21.2825 down down correct
MLVF.US Malvern Bancorp Inc 20221108 0 14.44 14.48 14.35 14.48 12700 14.48 up up correct
MMAT.US Meta Materials Inc 20221108 0 1.41 1.62 1.33 1.56 10203900 1.56 up up correct
MMLP.US Martin Midstream Partners L.P 20221108 0 3.13 3.25 3.13 3.25 143300 3.25 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20221108 0 1.13 1.13 1.05 1.1 28700 1.1 down up incorrect
MMSI.US Merit Medical Systems Inc 20221108 0 68.88 69.07 67.16 67.73 169100 67.73 down down correct
MMYT.US MakeMyTrip Limited 20221108 0 28.18 28.65 27.71 28.49 213700 28.49 up down incorrect
MNDO.US MIND C.T.I. Ltd 20221108 0 2.13 2.15 2.12 2.14 31900 2.14 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20221108 0 78.46 84 74.014 80.03 649600 80.03 up up correct
MNKD.US MannKind Corporation 20221108 0 3.71 3.9 3.66 3.81 4522000 3.81 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20221108 0 2.66 2.68 2.54 2.58 441200 2.58 down down correct
MNOV.US MediciNova Inc 20221108 0 2.18 2.21 2.12 2.14 27000 2.14 down down correct
MNPR.US Monopar Therapeutics Inc 20221108 0 4.07 4.5 4.07 4.43 102400 4.43 up up correct
MNRO.US Monro Inc 20221108 0 46.88 47.72 45.02 45.41 237674 45.139 down down correct
MNSB.US MainStreet Bancshares Inc 20221108 0 27.9 28.68 27.9 28.1 27600 28.1 up up correct
MNSBP.US MainStreet Bancshares Inc 20221108 0 25.75 25.75 25.75 25.75 0 25.2858
MNST.US Monster Beverage Corporation 20221108 0 98.5 99.35 97.02 97.86 2605700 97.86 down down correct
MNTK.US Montauk Renewables Inc 20221108 0 14.26 14.26 13.29 13.34 386700 13.34 down down correct
MNTS.US Momentus Inc 20221108 0 1.44 1.44 1.28 1.3 227700 1.3 down down correct
MNTSW.US Momentus Inc 20221108 0 0.141 0.15 0.141 0.15 408 0.15 up up correct
MNTV.US Momentive Global Inc 20221108 0 7.59 7.73 7.45 7.55 1267400 7.55 down down correct
MNTX.US Manitex International Inc 20221108 0 5.06 5.15 4.79 4.79 4500 4.79 down down correct
MODV.US ModivCare Inc 20221108 0 81.85 84.39 80.1 83.13 97900 83.13 up up correct
MOFG.US MidWestOne Financial Group Inc 20221108 0 33.9 33.97 33.32 33.68 16312 33.4483 down down correct
MOGO.US Mogo Inc 20221108 0 0.73 0.74 0.6919 0.74 118059 0.74 up up correct
MOHO.US ECMOHO Limited 20221108 0 0.047 0.0585 0.0261 0.031 699937 0.031 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20221108 0 6.38 6.42 6.274 6.347 14800 6.347 down down correct
MOMO.US Momo Inc 20221108 0 5.2 5.27 4.955 5.12 1082800 5.12 down down correct
MON.US Monument Circle Acquisition Corp 20221108 0 9.99 9.99 9.99 9.99 20676 9.99
MONCU.US Monument Circle Acquisition Corp 20221108 0 10 10 10 10 7 10
MOR.US MorphoSys AG 20221108 0 5 5.11 4.87 4.94 74200 4.94 down down correct
MORF.US Morphic Holding Inc 20221108 0 27.19 27.5 25.76 26.29 341700 26.29 down up incorrect
MORN.US Morningstar Inc 20221108 0 231.44 236.31 229.42 235.7 93300 235.7 up up correct
MOTS.US Motus GI Holdings Inc 20221108 0 1.74 1.775 1.69 1.71 171300 1.71 down down correct
MOVE.US Movano Inc 20221108 0 2.01 2.15 2.01 2.11 10600 2.11 up up correct
MOXC.US Moxian Inc 20221108 0 0.935 0.95 0.93 0.933 7500 0.933 down down correct
MPAA.US Motorcar Parts of America Inc 20221108 0 19.24 19.93 19.02 19.84 107100 19.84 up down incorrect
MPACW.US Model Performance Acquisition Corp. Warrant 20221108 0 0.08 0.08 0.0744 0.0744 950 0.0744 down down correct
MPB.US Mid Penn Bancorp Inc 20221108 0 33.17 33.28 32.64 33 63800 32.8 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20221108 0 10.03 10.03 10.03 10.03 100 10.03
MPWR.US Monolithic Power Systems Inc 20221108 0 359.91 363.77 349.67 356.15 587592 356.15 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20221108 0 6.85 7.12 6.68 6.82 9639900 6.82 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20221108 0 0.9 0.9 0.85 0.85 13000 0.85 down down correct
MRAM.US Everspin Technologies Inc 20221108 0 6.72 6.8 6.47 6.61 136600 6.61 down down correct
MRBK.US Meridian Corporation 20221108 0 31.89 31.95 31.21 31.7 5861 31.5019 down down correct
MRCC.US Monroe Capital Corporation 20221108 0 7.95 8.3 7.7501 8.19 87318 7.9628 up up correct
MRCY.US Mercury Systems Inc 20221108 0 49.51 50.64 49.14 50.59 212500 50.59 up up correct
MREO.US Mereo BioPharma Group plc 20221108 0 0.81 0.84 0.738 0.79 442300 0.79 down down correct
MRIN.US Marin Software Incorporated 20221108 0 1.17 1.18 1.12 1.13 94000 1.13 down down correct
MRKR.US Marker Therapeutics Inc 20221108 0 0.4 0.42 0.4 0.4 103500 0.4
MRM.US MEDIROM Healthcare Technologies Inc 20221108 0 5.86 5.86 5.85 5.85 1400 5.85 down down correct
MRNA.US Moderna Inc 20221108 0 162.46 167.49 159.06 164.61 3389200 164.61 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20221108 0 4.6 4.75 4.5 4.65 2518700 4.65 up up correct
MRSN.US Mersana Therapeutics Inc 20221108 0 6.66 7.105 6.06 6.71 1253400 6.71 up down incorrect
MRTN.US Marten Transport Ltd 20221108 0 19.46 19.58 19.11 19.13 244445 19.0736 down down correct
MRTX.US Mirati Therapeutics Inc 20221108 0 60.04 61.61 59.05 59.44 971000 59.44 down down correct
MRUS.US Merus N.V 20221108 0 17.39 19.41 17.19 18.39 391100 18.39 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20221108 0 14.23 14.91 14.01 14.25 2888200 14.25 up up correct
MRVL.US Marvell Technology Inc 20221108 0 40.86 40.96 38.95 39.79 12220700 39.79 down down correct
MS.US PO 20221108 0 16.47 16.72 16.4673 16.6 451538 16.6 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20221108 0 9.98 9.98 9.98 9.98 200 9.98
MSBI.US Midland States Bancorp Inc 20221108 0 27.78 27.85 27.3 27.52 44231 27.236 down down correct
MSDA.US MSD Acquisition Corp 20221108 0 9.98 10 9.98 9.98 272700 9.98
MSDAU.US MSD Acquisition Corp 20221108 0 9.995 9.995 9.98 9.98 3100 9.98 down down correct
MSDAW.US MSD Acquisition Corp 20221108 0 0.06 0.06 0.06 0.06 23609 0.06
MSEX.US Middlesex Water Company 20221108 0 86.9 88.91 86.9 87.88 84519 87.5728 up up correct
MSFIX.US The Multi 20221108 0 11.28 11.28 11.28 11.28 0 11.28
MSFT.US Microsoft Corporation 20221108 0 228.7 231.65 225.84 228.87 28192551 228.2268 up up correct
MSGM.US Motorsport Games Inc 20221108 0 0.6781 0.6781 0.6 0.6663 1386 6.663 down down correct
MSTR.US MicroStrategy Incorporated 20221108 0 248 266.64 193.51 211.84 3123800 211.84 down down correct
MSVB.US Mid 20221108 0 12.75 12.8 12.75 12.75 1300 12.69
MTAC.US MedTech Acquisition Corporation 20221108 0 10.02 10.03 10.02 10.02 29900 10.02
MTACU.US MedTech Acquisition Corporation 20221108 0 10.1 10.1 10.1 10.1 400 10.1
MTACW.US MedTech Acquisition Corporation 20221108 0 0.013 0.013 0.013 0.013 0 0.013
MTBC.US CareCloud Inc 20221108 0 3.11 3.29 3.077 3.23 65300 3.23 up up correct
MTBCP.US CareCloud Inc 20221108 0 26.475 26.69 26.46 26.5 7756 26.2719 up up correct
MTC.US Mmtec Inc 20221108 0 1.28 1.34 1.14 1.24 48600 1.24 down down correct
MTCH.US Match Group Inc 20221108 0 44.71 45.42 43.13 44.1 3476050 44.1 down down correct
MTCR.US Metacrine Inc 20221108 0 0.426 0.426 0.393 0.4 60100 0.4 down down correct
MTEM.US Molecular Templates Inc 20221108 0 0.62 0.62 0.58 0.59 44800 0.59 down up incorrect
MTEX.US Mannatech Incorporated 20221108 0 21.648 21.648 21.648 21.648 350 21.4503
MTLS.US Materialise NV 20221108 0 9.81 10.13 9.49 9.74 511200 9.74 down up incorrect
MTP.US Midatech Pharma plc 20221108 0 1.72 1.87 1.7 1.76 6100 1.76 up up correct
MTRX.US Matrix Service Company 20221108 0 5.04 5.32 4.88 5.27 345400 5.27 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20221108 0 10.31 10.31 10.31 10.31 1 10.31
MTRYU.US Monterey Bio Acquisition Corporation Unit 20221108 0 10.15 10.15 10.15 10.15 1 10.15
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20221108 0 0.05 0.05 0.05 0.05 44 0.05
MTSI.US MACOM Technology Solutions Holdings Inc 20221108 0 65 66.65 63.28 66.45 909100 66.45 up down incorrect
MTTR.US Matterport Inc 20221108 0 2.9 3.02 2.78 2.94 4185800 2.94 up up correct
MU.US Micron Technology Inc 20221108 0 57.38 57.87 56.48 57.49 14190070 57.49 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20221108 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20221108 0 0.26 0.3 0.26 0.28 230866000 0.28 up up correct
MVBF.US MVB Financial Corp 20221108 0 24.2 24.51 24.01 24.01 17445 23.8384 down down correct
MVIS.US MicroVision Inc 20221108 0 3.26 3.31 3.13 3.24 1370300 3.24 down up incorrect
MVST.US Microvast Holdings Inc 20221108 0 2.4 2.51 2.33 2.4 2143600 2.4
MVSTW.US Microvast Holdings Inc 20221108 0 0.39 0.4 0.36 0.3698 61270 0.3698 down down correct
MXCT.US MaxCyte Inc. 20221108 0 6.88 6.995 6.665 6.73 458000 6.73 down down correct
MYFW.US First Western Financial Inc 20221108 0 27.85 27.97 27.09 27.6 9200 27.6 down down correct
MYGN.US Myriad Genetics Inc 20221108 0 16.44 18.01 16.27 18 843600 18 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20221108 0 2.39 2.41 2.24 2.34 193100 2.34 down up incorrect
MYNA.US Mynaric AG American Depository Shares 20221108 0 5.26 5.36 5 5.2 11600 5.2 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20221108 0 7.4 7.725 6.818 7.2 16300 7.2 down down correct
MYPS.US Playstudios Inc 20221108 0 4.65 4.72 4.5 4.55 132800 4.55 down down correct
MYPSW.US MYPSW 20221108 0 0.67 0.67 0.67 0.67 0 0.67
MYRG.US MYR Group Inc 20221108 0 91.86 92.6 89.22 90.16 103700 90.16 down down correct
MYSZ.US My Size Inc 20221108 0 0.19 0.19 0.1765 0.182 3343 4.55 down down correct
NAAC.US North Atlantic Acquisition Corporation 20221108 0 10.026 10.026 10.015 10.02 76000 10.02 down down correct
NAACU.US North Atlantic Acquisition Corporation 20221108 0 10 10 10 10 5 10
NAACW.US North Atlantic Acquisition Corporation 20221108 0 0.05 0.05 0.0092 0.0316 18613 0.0316 down up incorrect
NAII.US Natural Alternatives International Inc 20221108 0 8.82 8.82 8.5 8.55 2400 8.55 down down correct
NAOV.US NanoVibronix Inc 20221108 0 0.405 0.41 0.35 0.368 196400 0.368 down down correct
NARI.US Inari Medical Inc 20221108 0 69.37 70.7 67.15 68.59 363700 68.59 down down correct
NATH.US Nathan's Famous Inc 20221108 0 67.875 67.875 67.32 67.32 1096 66.8426 down down correct
NATI.US National Instruments Corporation 20221108 0 38.5 39.03 38.24 38.73 544200 38.73 up up correct
NATR.US Nature's Sunshine Products Inc 20221108 0 8.61 8.74 8.51 8.59 17200 8.59 down down correct
NAUT.US Nautilus Biotechnology Inc 20221108 0 2.13 2.19 2.08 2.11 99600 2.11 down up incorrect
NAVI.US Navient Corporation 20221108 0 15.41 15.67 15.12 15.25 841162 15.1027 down down correct
NBEV.US NewAge Inc 20221108 0 0.001 0.01 0.0002 0.004 1306561 0.004 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20221108 0 121.72 125.99 121.34 123.9 773900 123.9 up up correct
NBN.US Northeast Bank 20221108 0 44.18 44.47 43.14 43.62 9492 43.6101 down down correct
NBRV.US Nabriva Therapeutics plc 20221108 0 2.32 2.5 2.25 2.25 15000 2.25 down down correct
NBSE.US NeuBase Therapeutics Inc 20221108 0 0.2638 0.2638 0.25 0.2533 82104 0.2533 down down correct
NBST.US Newbury Street Acquisition Corporation 20221108 0 9.92 9.92 9.92 9.92 100 9.92
NBSTU.US Newbury Street Acquisition Corporation 20221108 0 10.16 10.16 10.16 10.16 100 10.16
NBSTW.US Newbury Street Acquisition Corporation 20221108 0 0.01 0.011 0.01 0.0107 5678 0.0107 up up correct
NBTB.US NBT Bancorp Inc 20221108 0 47.12 47.55 46.88 46.92 94795 46.6179 down down correct
NBTX.US Nanobiotix S.A 20221108 0 3.718 3.8 3.718 3.8 4900 3.8 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20221108 0 10.23 10.23 10.23 10.23 100 10.23
NCMI.US National CineMedia Inc 20221108 0 0.44 0.64 0.43 0.55 9861200 0.55 up up correct
NCNA.US NuCana plc 20221108 0 1.06 1.093 1.02 1.03 54100 1.03 down down correct
NCNO.US nCino Inc 20221108 0 24.96 25.53 23.75 24.95 838200 24.95 down down correct
NCSM.US NCS Multistage Holdings Inc 20221108 0 30.98 30.98 30.34 30.34 600 30.34 down down correct
NCTY.US The9 Limited 20221108 0 0.77 0.81 0.73 0.74 148200 0.74 down down correct
NDAC.US NightDragon Acquisition Corp 20221108 0 10.03 10.034 10.02 10.02 21100 10.02 down down correct
NDACU.US NightDragon Acquisition Corp 20221108 0 10.04 10.04 10.03 10.03 1700 10.03 down down correct
NDACW.US NightDragon Acquisition Corp 20221108 0 0.0075 0.01 0.0075 0.01 3630 0.01 up up correct
NDAQ.US Nasdaq Inc 20221108 0 62.86 65.66 62.53 64.57 3369730 64.3814 up down incorrect
NDLS.US Noodles & Company 20221108 0 5.84 6.33 5.84 6.3 218556 6.3 up up correct
NDRA.US ENDRA Life Sciences Inc 20221108 0 0.2 0.2126 0.1866 0.205 29669 4.1 up up correct
NDSN.US Nordson Corporation 20221108 0 223.17 228.415 222.43 225.35 208206 225.35 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20221108 0 13.81 13.93 13.81 13.86 36300 13.86 up up correct
NEE.US PQ 20221108 0 48.5353 49.038 48.5353 48.72 55279 48.72 up up correct
NEGG.US Newegg Commerce Inc 20221108 0 1.87 1.9 1.72 1.73 583200 1.73 down up incorrect
NEO.US NeoGenomics Inc 20221108 0 7.44 9.32 7.31 8.9 3221700 8.9 up up correct
NEOG.US Neogen Corporation 20221108 0 13.97 14.37 13.64 14.12 3742800 14.12 up down incorrect
NEON.US Neonode Inc 20221108 0 3.58 3.6 3.35 3.5 34400 3.5 down down correct
NEPH.US Nephros Inc 20221108 0 1.05 1.05 1.04 1.04 500 1.04 down down correct
NEPT.US Neptune Wellness Solutions Inc 20221108 0 1.1 1.14 1.05 1.09 88000 1.09 down down correct
NERV.US Minerva Neurosciences Inc 20221108 0 2.75 3.18 2.702 2.995 343500 2.995 up down incorrect
NESR.US National Energy Services Reunited Corp 20221108 0 6.74 7.47 6.725 7.36 424300 7.36 up up correct
NESRW.US NESRW 20221108 0 0.0788 0.1616 0.0607 0.16 1498110 0.16 up up correct
NEWT.US Newtek Business Services Corp 20221108 0 16.41 16.83 16 16.43 167831 16.43 up up correct
NEXI.US NexImmune Inc 20221108 0 0.55 0.56 0.5 0.51 113400 0.51 down down correct
NEXT.US NextDecade Corporation 20221108 0 7.23 7.23 6.99 7.05 254900 7.05 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20221108 0 15.66 15.72 15.42 15.44 90600 15.44 down down correct
NFE.US New Fortress Energy Inc 20221108 0 58.69 59.035 54.07 55.02 2793783 54.9052 down down correct
NFLX.US Netflix Inc 20221108 0 259.92 266.08 256.8801 263.46 7683826 263.46 up up correct
NFYS.US UN 20221108 0 9.89 9.92 9.89 9.92 4722 9.92 up up correct
NGM.US NGM Biopharmaceuticals Inc 20221108 0 5.79 5.878 5.56 5.75 742200 5.75 down down correct
NGMS.US NeoGames S.A 20221108 0 16.5 17 16.25 16.94 141700 16.94 up up correct
NH.US NantHealth Inc 20221108 0 0.3223 0.338 0.31 0.3171 1071 4.7565 down down correct
NHTC.US Natural Health Trends Corp 20221108 0 4.3 4.3 4.16 4.25 27845 4.0586 down down correct
NICE.US NICE Ltd 20221108 0 165.56 173.63 164.65 171.78 396900 171.78 up up correct
NICHX.US NICHX 20221108 0 28.65 28.65 28.65 28.65 0 28.65
NICK.US Nicholas Financial Inc 20221108 0 6.9 7.02 6.5 6.53 7500 6.53 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20221108 0 0.534 0.534 0.51 0.515 37400 0.515 down up incorrect
NIU.US Niu Technologies 20221108 0 3.02 3.04 2.96 2.99 645000 2.99 down down correct
NKLA.US Nikola Corporation 20221108 0 2.92 2.98 2.79 2.82 14909500 2.82 down down correct
NKSH.US National Bankshares Inc 20221108 0 37.57 37.62 37.17 37.17 11490 36.4266 down down correct
NKTR.US Nektar Therapeutics 20221108 0 3.82 3.84 3.71 3.79 904700 3.79 down down correct
NKTX.US Nkarta Inc 20221108 0 11.62 11.875 11.43 11.53 390100 11.53 down down correct
NLOK.US NortonLifeLock Inc 20221108 0 21.04 22.03 20.56 21.62 4688879 21.62 up up correct
NLSP.US NLS Pharmaceutics AG 20221108 0 0.5504 0.607 0.5504 0.607 139933 0.607 up up correct
NLSPW.US NLS Pharmaceutics AG 20221108 0 0.18 0.18 0.18 0.18 600 0.18
NLTX.US Neoleukin Therapeutics Inc 20221108 0 0.545 0.56 0.503 0.528 94900 0.528 down down correct
NMFC.US New Mountain Finance Corporation 20221108 0 12.53 12.53 12.3 12.42 280000 12.42 down down correct
NMIH.US NMI Holdings Inc 20221108 0 21.87 21.97 21.445 21.64 402800 21.64 down down correct
NMRD.US Nemaura Medical Inc 20221108 0 2.409 2.415 2.35 2.37 5100 2.37 down down correct
NMRK.US Newmark Group Inc 20221108 0 8.05 8.11 7.79 7.88 969390 7.8494 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20221108 0 0.975 1 0.975 0.98 41400 0.98 up up correct
NMTR.US 9 Meters Biopharma Inc 20221108 0 2.24 2.28 2.13 2.15 74400 2.15 down up incorrect
NNAVW.US NextNav Inc. Warrant 20221108 0 0.6901 0.6901 0.6369 0.6369 3600 0.6369 down up incorrect
NNBR.US NN Inc 20221108 0 2.06 2.07 1.98 2 20500 2 down down correct
NNDM.US Nano Dimension Ltd 20221108 0 2.7 2.74 2.61 2.66 1712300 2.66 down down correct
NNOX.US Nano 20221108 0 13.47 13.547 12.79 12.92 390900 12.92 down down correct
NOAC.US Natural Order Acquisition Corp 20221108 0 10.04 10.06 10.04 10.055 172754 10.055 up up correct
NOACU.US Natural Order Acquisition Corp 20221108 0 10.04 10.05 10.04 10.04 15816 10.04
NOACW.US Natural Order Acquisition Corp 20221108 0 0.0004 0.0004 0.0001 0.0002 744260 0.0002 down down correct
NODK.US NI Holdings Inc 20221108 0 14.15 14.15 13.51 13.91 7689 13.91 down up incorrect
NOTV.US Inotiv Inc 20221108 0 17.33 17.33 16.2 16.24 298600 16.24 down up incorrect
NOVN.US Novan Inc 20221108 0 1.2 1.31 1.13 1.14 258500 1.14 down down correct
NOVT.US Novanta Inc 20221108 0 142.17 151.05 139.8 145.67 224700 145.67 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20221108 0 10.33 10.34 10.33 10.34 2000 10.34 up up correct
NOVVR.US Nova Vision Acquisition Corp. Rights 20221108 0 0.12 0.12 0.12 0.12 723 0.12
NOVVU.US Nova Vision Acquisition Corp. Unit 20221108 0 10.3 10.3 10.3 10.3 200 10.3
NPABU.US New Providence Acquisition Corp. II Unit 20221108 0 10.1 10.1 10.1 10.1 1 10.1
NPCE.US NeuroPace Inc 20221108 0 2.575 2.81 2.35 2.53 3000 2.53 down up incorrect
NRAC.US Noble Rock Acquisition Corporation 20221108 0 10 10 10 10 33600 10
NRACU.US Noble Rock Acquisition Corporation 20221108 0 9.99 9.99 9.99 9.99 0 9.99
NRACW.US Noble Rock Acquisition Corporation 20221108 0 0.01 0.01 0.01 0.01 67 0.01
NRBO.US NeuroBo Pharmaceuticals Inc 20221108 0 1.6 1.65 1.18 1.25 19136700 1.25 down down correct
NRC.US National Research Corporation 20221108 0 38.01 38.18 37.44 37.84 28200 37.84 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20221108 0 13.25 13.95 12.51 13.44 544600 13.44 up up correct
NRIM.US Northrim BanCorp Inc 20221108 0 50.77 51.67 50.77 51.12 9502 50.6587 up up correct
NRIX.US Nurix Therapeutics Inc 20221108 0 13.07 13.33 12.76 12.98 294000 12.98 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20221108 0 20.77 20.77 20.77 20.77 0 20.6517
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20221108 0 21 21 21 21 0 20.8955
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20221108 0 21.02 21.02 21.02 21.02 0 20.8973
NRXP.US NRx Pharmaceuticals Inc 20221108 0 0.88 0.89 0.83 0.855 139700 0.855 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20221108 0 0.355 0.355 0.284 0.284 13859 0.284 down down correct
NSIT.US Insight Enterprises Inc 20221108 0 96.09 97.93 95.63 96.72 625600 96.72 up up correct
NSPR.US InspireMD Inc 20221108 0 1.08 1.08 0.86 0.92 64600 0.92 down down correct
NSSC.US Napco Security Technologies Inc 20221108 0 28.7 28.7 26.89 26.89 315700 26.89 down up incorrect
NSTG.US NanoString Technologies Inc 20221108 0 7.59 7.81 4.37 6.22 12179800 6.22 down down correct
NSYS.US Nortech Systems Incorporated 20221108 0 11.38 11.63 11.31 11.63 5000 11.63 up down incorrect
NTAP.US NetApp Inc 20221108 0 69.59 70.52 69.04 69.44 1016148 69.44 down down correct
NTCT.US NetScout Systems Inc 20221108 0 34.67 35.44 34.37 34.59 640200 34.59 down down correct
NTES.US NetEase Inc 20221108 0 61.03 63.03 59.63 62.13 1349853 61.75 up up correct
NTGR.US NETGEAR Inc 20221108 0 19.11 19.43 18.69 18.84 118800 18.84 down up incorrect
NTIC.US Northern Technologies International Corporation 20221108 0 12.55 12.85 12.46 12.7 6000 12.7 up down incorrect
NTLA.US Intellia Therapeutics Inc 20221108 0 48.88 51.44 48.35 49.53 631900 49.53 up up correct
NTNX.US Nutanix Inc 20221108 0 26.6 27.04 26.2 26.65 1746500 26.65 up up correct
NTRA.US Natera Inc 20221108 0 42.66 44.22 41.2 42.44 1638100 42.44 down down correct
NTRB.US Nutriband Inc. Common Stock 20221108 0 4.13 4.41 4.065 4.1 15100 4.1 down down correct
NTRBW.US Nutriband Inc. Warrant 20221108 0 2.94 2.94 2.94 2.94 50 2.94
NTRS.US Northern Trust Corporation 20221108 0 85.12 86.38 84.6 85.91 621888 85.1755 up up correct
NTRSO.US Northern Trust Corporation 20221108 0 19.87 20.16 19.61 20.07 43700 19.7977 up up correct
NTWK.US NetSol Technologies Inc 20221108 0 3.12 3.17 3.01 3.15 5100 3.15 up up correct
NURO.US NeuroMetrix Inc 20221108 0 1.8 1.8 1.63 1.67 127200 1.67 down up incorrect
NUVA.US NuVasive Inc 20221108 0 40.4 40.91 39.19 39.25 1245100 39.25 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20221108 0 32.47 33.115 31.25 32.36 341600 32.36 down up incorrect
NUWE.US Nuwellis Inc 20221108 0 0.24 0.24 0.21 0.21 6643 21 down down correct
NUZE.US NuZee Inc 20221108 0 0.363 0.363 0.324 0.35 25900 0.35 down down correct
NVAX.US Novavax Inc 20221108 0 18.66 20.3 18.57 19.65 4573100 19.65 up up correct
NVCN.US Neovasc Inc 20221108 0 6.6 6.6 6.5 6.5 2200 6.5 down down correct
NVCR.US NovoCure Limited 20221108 0 72.15 72.19 68.72 70.15 340200 70.15 down down correct
NVDA.US NVIDIA Corporation 20221108 0 148.01 148.9101 142.16 146.02 59529199 145.9827 down down correct
NVEC.US NVE Corporation 20221108 0 66.18 66.92 65.09 66.24 16300 66.24 up down incorrect
NVEE.US NV5 Global Inc 20221108 0 144.35 149.55 143.22 147.57 58000 147.57 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20221108 0 30.12 31.52 29.76 30.11 626500 30.11 down down correct
NVFY.US Nova LifeStyle Inc 20221108 0 0.61 0.61 0.59 0.59 3000 0.59 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20221108 0 2.18 2.24 2.14 2.16 19500 2.16 down down correct
NVMI.US Nova Measuring Instruments Ltd 20221108 0 84.28 86.47 84.28 84.55 332700 84.55 up up correct
NVNO.US enVVeno Medical Corp 20221108 0 5.89 5.983 5.85 5.895 6200 5.895 up up correct
NVNOW.US enVVeno Medical Corporation 20221108 0 0.139 0.14 0.11 0.11 2500 0.11 down down correct
NVOS.US Novo Integrated Sciences Inc 20221108 0 0.26 0.267 0.251 0.251 92500 0.251 down down correct
NVSA.US New Vista Acquisition Corp 20221108 0 9.95 9.98 9.95 9.98 11600 9.98 up up correct
NVSAU.US New Vista Acquisition Corp 20221108 0 10 10 10 10 2100 10
NVSAW.US New Vista Acquisition Corp 20221108 0 0.07 0.0815 0.0302 0.0501 27361 0.0501 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20221108 0 4.16 4.61 4.08 4.39 1647000 4.39 up up correct
NVVE.US Nuvve Holding Corp 20221108 0 0.82 0.855 0.818 0.846 321400 0.846 up up correct
NVVEW.US Nuvve Holding Corp 20221108 0 0.0577 0.06 0.0487 0.06 37820 0.06 up up correct
NWBI.US Northwest Bancshares Inc 20221108 0 14.88 14.95 14.7 14.79 484600 14.79 down down correct
NWE.US NorthWestern Corporation 20221108 0 51.3 52.4 51.25 51.54 311000 50.985 up up correct
NWFL.US Norwood Financial Corp 20221108 0 29.06 29.55 29.06 29.3 5600 29.3 up up correct
NWL.US Newell Brands Inc 20221108 0 13.18 13.32 12.7301 12.87 3371342 12.6444 down down correct
NWLI.US National Western Life Group Inc 20221108 0 202.25 202.75 195.2 195.2 8400 195.2 down up incorrect
NWPX.US Northwest Pipe Company 20221108 0 34.66 35.23 34.43 35.04 54400 35.04 up up correct
NWS.US News Corporation 20221108 0 16.95 17.515 16.9 17.34 709403 17.34 up down incorrect
NWSA.US News Corporation 20221108 0 16.79 17.3 16.66 17.09 3886868 17.09 up up correct
NXGN.US NextGen Healthcare Inc 20221108 0 20.29 20.5 20.05 20.2 416900 20.2 down down correct
NXPI.US NXP Semiconductors N.V 20221108 0 161.41 165.1 159.77 163.11 2659159 162.3193 up up correct
NXST.US Nexstar Media Group Inc 20221108 0 160 168.575 158.3 167.45 862842 166.5237 up down incorrect
NXTC.US NextCure Inc 20221108 0 1.7 1.719 1.65 1.7 221200 1.7
NXTP.US Nextplay Technologies Inc 20221108 0 0.204 0.224 0.2 0.205 393700 0.205 up up correct
NYMT.US New York Mortgage Trust Inc 20221108 0 2.69 2.7 2.59 2.62 2148745 2.62 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20221108 0 16.65 17.31 16.65 17.01 2600 17.01 up up correct
NYMTM.US New York Mortgage Trust Inc 20221108 0 18.46 19.4531 18.46 19.4 34141 19.4 up up correct
NYMTN.US New York Mortgage Trust Inc 20221108 0 18.89 19.85 18.5 19.23 19200 19.23 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20221108 0 0.34 0.34 0.33 0.34 172000 0.34
NYXH.US Nyxoah SA Ordinary Shares 20221108 0 6 6.04 5.9 5.9 9314 5.9 down down correct
OB.US Outbrain Inc 20221108 0 3.95 4.04 3.68 3.91 134800 3.91 down down correct
OBLG.US Oblong Inc 20221108 0 0.24 0.24 0.21 0.23 292300 0.23 down down correct
OBNK.US Origin Bancorp Inc 20221108 0 41.78 41.8 41.06 41.27 73976 41.1231 down down correct
OBSV.US ObsEva SA 20221108 0 0.172 0.178 0.168 0.169 326900 0.169 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20221108 0 46.98 46.98 46.98 46.98 600 46.7518
OCAX.US OCA Acquisition Corp 20221108 0 10.15 10.16 10.15 10.15 41000 10.15
OCAXU.US OCA Acquisition Corp 20221108 0 10.13 10.13 10.13 10.13 100 10.13
OCAXW.US OCA Acquisition Corp 20221108 0 0.02 0.0214 0.02 0.021 81735 0.021 up up correct
OCC.US Optical Cable Corporation 20221108 0 3.5 3.5 3.43 3.4985 4012 3.4985 down down correct
OCCI.US OFS Credit Company Inc 20221108 0 8.68 8.891 8.6671 8.85 28085 8.382 up up correct
OCCIO.US OFS Credit Company Inc 20221108 0 23.26 23.26 23.26 23.26 0 23.1307
OCFC.US OceanFirst Financial Corp 20221108 0 22.86 23.03 22.61 22.78 152300 22.78 down up incorrect
OCFCP.US OceanFirst Financial Corp 20221108 0 25.01 25.1 24.9 25.05 1400 25.05 up up correct
OCG.US Oriental Culture Holding LTD 20221108 0 0.594 0.594 0.556 0.57 12800 0.57 down down correct
OCGN.US Ocugen Inc 20221108 0 1.57 1.68 1.52 1.64 5189500 1.64 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20221108 0 6.82 6.84 6.68 6.72 511844 6.4184 down down correct
OCUL.US Ocular Therapeutix Inc 20221108 0 3.25 3.38 2.91 3.16 1846500 3.16 down down correct
OCUP.US Ocuphire Pharma Inc 20221108 0 2.22 2.68 2.2 2.49 5831146 2.49 up up correct
OCX.US OncoCyte Corporation 20221108 0 0.689 0.69 0.605 0.632 393000 0.632 down down correct
ODFL.US Old Dominion Freight Line Inc 20221108 0 284.69 291.54 282.21 290.06 1428530 289.7597 up up correct
ODP.US The ODP Corporation 20221108 0 40.67 41.77 40.39 41.63 384825 41.63 up up correct
OEPW.US One Equity Partners Open Water I Corp 20221108 0 9.995 10 9.99 10 66000 10 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20221108 0 9.99 9.99 9.99 9.99 3000 9.99
OEPWW.US One Equity Partners Open Water I Corp 20221108 0 0.002 0.002 0.0006 0.0019 9443 0.0019 down down correct
OESX.US Orion Energy Systems Inc 20221108 0 1.63 1.76 1.6 1.65 51700 1.65 up up correct
OFIX.US Orthofix Medical Inc 20221108 0 15.8 16.44 15.47 15.97 338400 15.97 up up correct
OFLX.US Omega Flex Inc 20221108 0 88 88.4999 83.69 86.42 26753 86.1525 down down correct
OFS.US OFS Capital Corporation 20221108 0 10.41 10.69 10.35 10.4 60500 10.4 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20221108 0 20 20.011 20 20.011 1000 20.011 up up correct
OGI.US OrganiGram Holdings Inc 20221108 0 0.973 0.977 0.926 0.94 953100 0.94 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20221108 0 9.95 9.96 9.91 9.96 10600 9.96 up up correct
OHPA.US Orion Acquisition Corp 20221108 0 10.03 10.035 10.03 10.03 10100 10.03
OHPAU.US Orion Acquisition Corp 20221108 0 10.02 10.03 10.02 10.02 15000 10.02
OHPAW.US Orion Acquisition Corp 20221108 0 0.0006 0.0007 0.0006 0.0007 200 0.0007 up down incorrect
OIIM.US O2Micro International Limited 20221108 0 4.19 4.23 4.19 4.2 25600 4.2 up up correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20221108 0 3 3 3 3 0 3
OKTA.US Okta Inc 20221108 0 47.69 49.41 46.03 47.7 3913200 47.7 up up correct
OLB.US The OLB Group Inc 20221108 0 0.945 0.9972 0.8443 0.9117 115500 0.9117 down down correct
OLED.US Universal Display Corporation 20221108 0 105.67 106.8 101 102.92 328975 102.6547 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20221108 0 10.08 10.08 10.08 10.08 2 10.08
OLK.US Olink Holding AB (publ) 20221108 0 19.73 19.915 17.785 18.12 238500 18.12 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20221108 0 53.93 56.26 52.75 54.31 1157500 54.31 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20221108 0 3.01 3.31 3 3.13 108000 3.13 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20221108 0 4.38 4.69 4.305 4.58 5710400 4.58 up up correct
OM.US Outset Medical Inc 20221108 0 12.5 12.75 11.41 11.47 1752400 11.47 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20221108 0 66.17 66.17 65.2 65.43 72500 65.43 down down correct
OMCL.US Omnicell Inc 20221108 0 49.05 50.34 47.34 48.37 1219200 48.37 down down correct
OMEG.US Omega Alpha SPAC 20221108 0 10.01 10.01 10.01 10.01 800 10.01
OMER.US Omeros Corporation 20221108 0 3.34 3.46 3.06 3.2 1100200 3.2 down down correct
OMEX.US Odyssey Marine Exploration Inc 20221108 0 2.845 3.03 2.845 3.03 49400 3.03 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20221108 0 4.77 5.23 4.51 4.62 37200 4.62 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20221108 0 2.29 2.35 2.04 2.11 152500 2.11 down down correct
OMQS.US OMNIQ Corp. Common Stock 20221108 0 5.99 5.99 5.82 5.873 7000 5.873 down up incorrect
ON.US ON Semiconductor Corporation 20221108 0 66.83 67.85 65.65 67.09 5588900 67.09 up up correct
ONB.US Old National Bancorp 20221108 0 19.77 19.85 19.535 19.67 1132666 19.5232 down down correct
ONCR.US Oncorus Inc 20221108 0 0.57 0.582 0.512 0.532 189700 0.532 down up incorrect
ONCS.US OncoSec Medical Incorporated 20221108 0 0.3602 0.3699 0.243 0.2706 11188 5.9532 down down correct
ONCT.US Oncternal Therapeutics Inc 20221108 0 0.88 0.92 0.87 0.9 172800 0.9 up up correct
ONCY.US Oncolytics Biotech Inc 20221108 0 1.56 1.86 1.55 1.78 968600 1.78 up up correct
ONDS.US Ondas Holdings Inc 20221108 0 3.45 3.45 3.285 3.39 165300 3.39 down down correct
ONEM.US 1Life Healthcare Inc 20221108 0 17.03 17.03 16.945 16.99 1996200 16.99 down down correct
ONEW.US OneWater Marine Inc 20221108 0 33.73 33.73 32.3 32.85 44700 32.85 down down correct
ONTX.US Onconova Therapeutics Inc 20221108 0 0.68 0.71 0.68 0.69 37100 0.69 up up correct
ONVO.US Organovo Holdings Inc 20221108 0 1.66 1.66 1.55 1.6 16600 1.6 down up incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20221108 0 10.2 10.2 10.2 10.2 2 10.2
OPBK.US OP Bancorp 20221108 0 11.25 11.38 11.17 11.22 25200 11.1 down down correct
OPCH.US Option Care Health Inc 20221108 0 31.26 31.92 30.77 31.55 922300 31.55 up up correct
OPEN.US Opendoor Technologies Inc 20221108 0 1.79 1.79 1.46 1.64 52845200 1.64 down down correct
OPGN.US OpGen Inc 20221108 0 0.18 0.19 0.173 0.186 169700 0.186 up up correct
OPHC.US OptimumBank Holdings Inc 20221108 0 4.5 4.51 4.5 4.51 800 4.51 up up correct
OPI.US Office Properties Income Trust 20221108 0 15.55 15.55 15.08 15.23 359100 15.23 down down correct
OPINL.US Office Properties Income Trust 20221108 0 18.13 19.32 18.072 18.6 11400 18.2156 up up correct
OPK.US OPKO Health Inc 20221108 0 1.82 1.91 1.78 1.85 1548000 1.85 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20221108 0 9.52 9.88 9.5 9.5 12000 9.5 down up incorrect
OPOF.US Old Point Financial Corporation 20221108 0 26.64 26.64 26.64 26.64 824 26.485
OPRA.US Opera Limited 20221108 0 4.74 4.83 4.64 4.71 37000 4.71 down down correct
OPRT.US Oportun Financial Corporation 20221108 0 4.76 6.23 4.61 5.26 2461800 5.26 up up correct
OPRX.US OptimizeRx Corporation 20221108 0 14.66 15.12 13.94 14.52 177800 14.52 down down correct
OPT.US Opthea Limited 20221108 0 4.63 4.63 4.62 4.62 488 4.62 down up incorrect
OPTN.US OptiNose Inc 20221108 0 3.53 3.61 3.45 3.47 32000 3.47 down up incorrect
ORGN.US Origin Materials Inc 20221108 0 5.6 5.67 5.405 5.49 922700 5.49 down down correct
ORGNW.US Origin Materials Inc Warrant 20221108 0 1.07 1.15 1.05 1.08 39847 1.08 up up correct
ORGO.US Organogenesis Holdings Inc 20221108 0 3.31 3.32 3.195 3.22 744300 3.22 down up incorrect
ORGS.US Orgenesis Inc 20221108 0 1.21 1.46 1.13 1.41 358900 1.41 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20221108 0 9.95 9.95 9.95 9.95 100 9.95
ORIAU.US Orion Biotech Opportunities Corp 20221108 0 9.92 9.92 9.92 9.92 100 9.92
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20221108 0 0.06 0.0643 0.0424 0.0643 2840 0.0643 up up correct
OSIS.US OSI Systems Inc 20221108 0 85.53 88.12 84.74 85.23 88600 85.23 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20221108 0 2.37 2.63 2.37 2.53 146400 2.53 up up correct
ORLY.US O'Reilly Automotive Inc 20221108 0 834.84 840.67 826.245 833.51 309518 833.51 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20221108 0 6.68 6.99 6.54 6.62 249600 6.62 down down correct
ORRF.US Orrstown Financial Services Inc 20221108 0 25.64 26.05 25.49 25.97 25100 25.97 up up correct
ORTX.US Orchard Therapeutics plc 20221108 0 0.44 0.45 0.44 0.4441 102257 0.4441 up up correct
OSBC.US Old Second Bancorp Inc 20221108 0 17 17.16 16.77 16.8 121500 16.8 down up incorrect
OSPN.US OneSpan Inc 20221108 0 12.52 13.56 12.52 13.38 510400 13.38 up up correct
OSS.US One Stop Systems Inc 20221108 0 3.19 3.2 3.12 3.17 12200 3.17 down down correct
OSTK.US Overstock.com Inc 20221108 0 22.82 23.38 22.06 22.8 1400600 22.8 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20221108 0 9.95 9.95 9.95 9.95 44600 9.95
OSTRU.US Oyster Enterprises Acquisition Corp 20221108 0 9.95 9.95 9.95 9.95 0 9.95
OSTRW.US Oyster Enterprises Acquisition Corp 20221108 0 0.02 0.022 0.019 0.02 534600 0.02
OSUR.US OraSure Technologies Inc 20221108 0 4.38 4.44 4.25 4.26 612100 4.26 down down correct
OSW.US OneSpaWorld Holdings Limited 20221108 0 9.94 10.335 9.85 10.27 577300 10.27 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20221108 0 10.27 10.27 10.26 10.27 52300 10.27
OTECU.US OceanTech Acquisitions I Corp. Units 20221108 0 10.24 10.24 10.24 10.24 4441 10.24
OTECW.US OceanTech Acquisitions I Corp. Warrant 20221108 0 0.022 0.022 0.018 0.022 11700 0.022
OTEX.US Open Text Corporation 20221108 0 27.51 27.92 26.92 27.28 730478 27.0544 down up incorrect
OTIC.US Otonomy Inc 20221108 0 0.09 0.09 0.085 0.087 925900 0.087 down down correct
OTLK.US Outlook Therapeutics Inc 20221108 0 1.05 1.11 1.05 1.08 216000 1.08 up up correct
OTLY.US Oatly Group AB 20221108 0 2.03 2.05 1.95 2.02 2335500 2.02 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20221108 0 0.304 0.347 0.3 0.317 668400 0.317 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20221108 0 0.0258 0.0258 0.022 0.022 13625 0.022 down down correct
OTRK.US Ontrak Inc 20221108 0 0.38 0.4386 0.38 0.4193 205854 0.4193 up up correct
OTRKP.US Ontrak Inc 20221108 0 0.885 0.885 0.85 0.85 3700 0.85 down up incorrect
OTTR.US Otter Tail Corporation 20221108 0 53.66 54.05 52.6 53.02 184139 52.633 down down correct
OUST.US WT 20221108 0 0.2 0.2003 0.1293 0.1414 74387 0.1414 down down correct
OVBC.US Ohio Valley Banc Corp 20221108 0 26.69 27.25 26.45 26.62 4800 26.62 down down correct
OVID.US Ovid Therapeutics Inc 20221108 0 1.44 1.5 1.405 1.49 93300 1.49 up up correct
OVLY.US Oak Valley Bancorp 20221108 0 19.06 19.54 19 19.28 2900 19.28 up up correct
OWSCX.US OWSCX 20221108 0 18.94 18.94 18.94 18.94 0 18.94
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20221108 0 10.32 10.385 10.3199 10.33 32260 10.33 up up correct
OXACU.US Oxbridge Acquisition Corp. Unit 20221108 0 10.1 10.1 10.1 10.1 25 10.1
OXACW.US Oxbridge Acquisition Corp. Warrant 20221108 0 0.03 0.0353 0.025 0.0351 45239 0.0351 up down incorrect
OXBR.US Oxbridge Re Holdings Limited 20221108 0 1.93 1.93 1.88 1.91 1600 1.91 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20221108 0 0.078 0.1249 0.078 0.1248 6252 0.1248 up up correct
OXLC.US Oxford Lane Capital Corp 20221108 0 5.54 5.72 5.45 5.62 973047 5.4631 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20221108 0 22.05 22.48 22.05 22.345 1300 21.938 up up correct
OXLCM.US Oxford Lane Capital Corp 20221108 0 24.46 24.5 24.43 24.46 8844 24.1834
OXLCP.US Oxford Lane Capital Corp 20221108 0 22.3 22.79 22.3 22.607 7800 22.3475 up up correct
OXSQ.US Oxford Square Capital Corp 20221108 0 3.13 3.14 3.09 3.13 141118 3.061
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20221108 0 21.073 21.45 21.05 21.29 1400 21.29 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20221108 0 24.46 24.526 24.4356 24.45 4738 24.0473 down down correct
OXSQZ.US Oxford Square Capital Corp. 20221108 0 22.755 23.8958 22.5501 23.275 3201 23.275 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20221108 0 10.2 10.202 10.2 10.2 1500 10.2
OXUSU.US Oxus Acquisition Corp Unit 20221108 0 10.21 10.21 10.21 10.21 300 10.21
OXUSW.US Oxus Acquisition Corp. Warrant 20221108 0 0.04 0.08 0.04 0.0706 2089 0.0706 up down incorrect
OYST.US Oyster Point Pharma Inc 20221108 0 11.6 11.679 11.57 11.59 1011000 11.59 down down correct
OZK.US Bank OZK 20221108 0 44.8 44.96 44.18 44.53 570300 44.53 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20221108 0 16.33 16.85 16.19 16.55 31800 16.55 up up correct
OZON.US Ozon Holdings PLC 20221108 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20221108 0 12.65 12.7 12.54 12.61 4026100 12.61 down up incorrect
PAAS.US Pan American Silver Corp 20221108 0 15.05 16.08 14.76 15.2 13895130 15.0947 up up correct
PACB.US Pacific Biosciences of California Inc 20221108 0 8.08 9.23 7.89 9.03 9867000 9.03 up up correct
PACW.US PacWest Bancorp 20221108 0 24.84 25.16 24.47 24.85 800998 24.6178 up up correct
PACX.US Pioneer Merger Corp 20221108 0 10.03 10.04 10.02 10.03 401000 10.03
PACXU.US Pioneer Merger Corp 20221108 0 10.027 10.027 10.027 10.027 0 10.027
PAFO.US Pacifico Acquisition Corp. Common Stock 20221108 0 10.147 10.147 10.147 10.147 0 10.147
PAFOR.US Pacifico Acquisition Corp. Rights 20221108 0 0.1899 0.19 0.1807 0.1814 14510 0.1814 down down correct
PAFOU.US Pacifico Acquisition Corp Unit 20221108 0 10.18 10.18 10.18 10.18 1 10.18
PAGP.US Plains GP Holdings L.P 20221108 0 13.19 13.29 13.06 13.23 2932700 13.23 up down incorrect
PAHC.US Phibro Animal Health Corporation 20221108 0 15 15.18 14.67 14.79 188498 14.6433 down down correct
PALI.US Palisade Bio Inc 20221108 0 0.0882 0.0882 0.0792 0.0814 23365 4.07 down down correct
PALT.US Paltalk Inc. Common Stock 20221108 0 1.41 1.53 1.39 1.46 197200 1.46 up up correct
PANA.US Panacea Acquisition Corp. II 20221108 0 9.83 9.83 9.83 9.83 0 9.83
PANL.US Pangaea Logistics Solutions Ltd 20221108 0 5.1 5.24 5.1 5.14 109696 5.0406 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20221108 0 149.24 155.37 147.12 154.17 5964900 154.17 up up correct
PASG.US Passage Bio Inc 20221108 0 1.23 1.25 1.13 1.18 338700 1.18 down down correct
PATI.US Patriot Transportation Holding Inc 20221108 0 8.51 8.51 8.4 8.4 600 8.4 down down correct
PATK.US Patrick Industries Inc 20221108 0 47.92 49.375 47.492 48.01 234039 47.6188 up up correct
PAVM.US PAVmed Inc 20221108 0 1.05 1.07 1 1.04 437200 1.04 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20221108 0 0.4857 0.49 0.4322 0.46 16701 0.46 down up incorrect
PAX.US Patria Investments Limited 20221108 0 14.05 14.05 13.61 13.94 189900 13.7678 down down correct
PAYS.US PaySign Inc 20221108 0 2.35 2.47 2.35 2.45 73700 2.45 up down incorrect
PAYA.US Paya Holdings Inc 20221108 0 8.7 9.26 8.56 8.7 668400 8.7
PAYO.US Payoneer Global Inc. Common Stock 20221108 0 6.74 6.83 6.545 6.61 2757200 6.61 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20221108 0 1.15 1.36 1.15 1.3 36006 1.3 up up correct
PAYX.US Paychex Inc 20221108 0 115.2 118.71 114.77 117.05 1342764 117.05 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20221108 0 10.2 10.2 10.2 10.2 100 10.2
PBBK.US PB Bankshares Inc. Common Stock 20221108 0 12.37 12.37 12.37 12.37 6 12.37
PBFS.US Pioneer Bancorp Inc 20221108 0 10.445 10.5 10.2 10.33 10400 10.33 down down correct
PBHC.US Pathfinder Bancorp Inc 20221108 0 18.91 18.91 18.91 18.91 138 18.91
PBLA.US Panbela Therapeutics Inc 20221108 0 0.126 0.136 0.11 0.122 502100 0.122 down down correct
PBPB.US Potbelly Corporation 20221108 0 5.283 5.5 5.2 5.25 28228 5.25 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20221108 0 0.147 0.153 0.141 0.142 4759800 0.142 down down correct
PBYI.US Puma Biotechnology Inc 20221108 0 3.15 3.33 3.07 3.26 399600 3.26 up up correct
PCAR.US PACCAR Inc 20221108 0 99.31 101.07 98.95 100.55 2441971 97.4551 up up correct
PCB.US PCB Bancorp 20221108 0 18.81 18.9439 18.62 18.64 22606 18.49 down down correct
PCCTU.US Perception Capital Corp. II Units 20221108 0 10.18 10.18 10.18 10.18 1835 10.18
PCH.US PotlatchDeltic Corporation 20221108 0 45.41 45.9 45.09 45.45 521605 45.0215 up up correct
PCRX.US Pacira BioSciences Inc 20221108 0 50.32 51.99 49.84 50.39 369800 50.39 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20221108 0 1.95 2.198 1.95 2.15 21900 2.15 up up correct
PCSB.US PCSB Financial Corporation 20221108 0 19.3 19.47 19.2 19.27 91200 19.2 down down correct
PCT.US PureCycle Technologies Inc 20221108 0 7.67 7.84 7.5 7.7 629300 7.7 up down incorrect
PCTI.US PCTEL Inc 20221108 0 4.58 4.75 4.57 4.7 30000 4.7 up up correct
PCTTU.US PureCycle Technologies Inc 20221108 0 9.68 9.68 9.63 9.63 600 9.63 down down correct
PCTTW.US PureCycle Technologies Inc 20221108 0 3.01 3.1 3.01 3.1 525 3.1 up up correct
PCTY.US Paylocity Holding Corporation 20221108 0 200.59 205.4 196.12 202.61 665700 202.61 up up correct
PCVX.US Vaxcyte Inc 20221108 0 43.87 45.2 42.555 44.8 1290100 44.8 up up correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20221108 0 10.17 10.17 10.17 10.17 0 10.17
PCYG.US Park City Group Inc 20221108 0 5.14 5.34 5.13 5.14 17300 5.14
PCYO.US Pure Cycle Corporation 20221108 0 8.41 8.58 8.04 8.52 56800 8.52 up up correct
PDCE.US PDC Energy Inc 20221108 0 80.95 81.83 79.7777 81.06 934712 79.804 up up correct
PDCO.US Patterson Companies Inc 20221108 0 27.9 28.14 27.35 27.66 444800 27.66 down down correct
PDD.US Pinduoduo Inc 20221108 0 60.31 63.16 58.12 62.92 10251200 62.92 up up correct
PDEX.US Pro 20221108 0 17 17.34 16.3 16.31 26400 16.31 down down correct
PDFS.US PDF Solutions Inc 20221108 0 23.94 23.94 23.23 23.56 129800 23.56 down down correct
PDLB.US PDL Community Bancorp 20221108 0 9.6 9.69 9.4 9.61 11100 9.61 up up correct
PDSB.US PDS Biotechnology Corporation 20221108 0 5.39 5.83 5.2 5.58 303400 5.58 up up correct
PDSKX.US PDSKX 20221108 0 26.51 26.51 26.51 26.51 0 26.51
PDSRX.US PDSRX 20221108 0 26.43 26.43 26.43 26.43 0 26.43
PDSYX.US PDSYX 20221108 0 26.69 26.69 26.69 26.69 0 26.69
PEB.US PH 20221108 0 16.88 17.2458 16.71 17.2458 9154 17.2458 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20221108 0 28.49 28.49 28.49 28.49 371 28.3174
PEBO.US Peoples Bancorp Inc 20221108 0 29.63 29.85 29.35 29.49 84171 29.49 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20221108 0 30.45 30.8 30.22 30.4 726038 30.2253 down up incorrect
PEGA.US Pegasystems Inc 20221108 0 32.56 33.59 31.71 32.8 273600 32.8 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20221108 0 9.88 9.88 9.88 9.88 0 9.88
PENN.US Penn National Gaming Inc 20221108 0 33.82 33.96 32.67 33.39 1939800 33.39 down down correct
PEP.US PepsiCo Inc 20221108 0 180.44 182.11 178.8 180.71 3724937 179.5898 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20221108 0 10.05 10.05 10.05 10.05 0 10.05
PERI.US Perion Network Ltd 20221108 0 22.35 22.66 21.81 22.23 338800 22.23 down down correct
PESI.US Perma 20221108 0 4.06 4.06 3.99 3.99 1500 3.99 down up incorrect
PETQ.US PetIQ Inc 20221108 0 8.34 8.39 7.93 8.02 334400 8.02 down up incorrect
PETS.US PetMed Express Inc 20221108 0 20.93 21.2183 19.07 19.97 968462 19.657 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20221108 0 2.385 2.468 2.34 2.37 3000 2.37 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20221108 0 0.54 0.5493 0.4859 0.4885 4263 0.4885 down down correct
PETZ.US TDH Holdings Inc 20221108 0 2.24 2.44 2.2 2.25 284700 2.25 up up correct
PFALX.US PFALX 20221108 0 7.46 7.46 7.46 7.46 0 7.46
PFBC.US Preferred Bank 20221108 0 75.94 76.63 75.36 75.93 35600 75.93 down down correct
PFC.US Premier Financial Corp 20221108 0 29.03 29.52 29.03 29.28 71801 28.9742 up up correct
PFDR.US Pathfinder Acquisition Corporation 20221108 0 9.97 9.97 9.97 9.97 9200 9.97
PFDRU.US Pathfinder Acquisition Corporation 20221108 0 9.96 9.96 9.96 9.96 700 9.96
PFDRW.US Pathfinder Acquisition Corporation 20221108 0 0.1605 0.1605 0.1405 0.1477 10415 0.1477 down down correct
PFFLX.US PFFLX 20221108 0 7.46 7.46 7.46 7.46 0 7.46
PFG.US Principal Financial Group Inc 20221108 0 89.93 91.02 89.2 90.65 1335671 90.0042 up up correct
PFHD.US Professional Holding Corp 20221108 0 27.74 27.86 27.21 27.56 170700 27.56 down down correct
PFIE.US Profire Energy Inc 20221108 0 1.27 1.28 1.18 1.19 239000 1.19 down down correct
PFIN.US P&F Industries Inc 20221108 0 5.3999 5.42 5.3999 5.42 2014 5.3702 up up correct
PFIS.US Peoples Financial Services Corp 20221108 0 56.5 56.69 55.26 55.61 5486 55.2003 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20221108 0 7.46 7.46 7.46 7.46 0 7.46
PFLT.US PennantPark Floating Rate Capital Ltd 20221108 0 11.56 11.6639 11.38 11.44 195765 11.2512 down down correct
PFMT.US Performant Financial Corporation 20221108 0 2.33 2.4 2.33 2.38 96600 2.38 up up correct
PFSW.US PFSweb Inc 20221108 0 10.05 10.14 9.45 9.54 22761 5.3761 down down correct
PFTA.US Portage Fintech Acquisition Corp 20221108 0 9.93 9.94 9.93 9.94 1106500 9.94 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20221108 0 9.98 9.98 9.98 9.98 54 9.98
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20221108 0 0.21 0.21 0.18 0.18 334133 0.18 down up incorrect
PFX.US Phenixfin Corporation 20221108 0 35.3 35.3 35.025 35.025 1516 35.025 down down correct
PFXNL.US PhenixFIN Corporation 20221108 0 25.13 25.13 25.13 25.13 0 24.7504
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20221108 0 19.75 19.75 19.75 19.75 2 19.75
PGC.US Peapack 20221108 0 39.97 39.97 39.4 39.77 54100 39.72 down down correct
PGEN.US Precigen Inc 20221108 0 1.6 1.64 1.54 1.6 649800 1.6
PGNY.US Progyny Inc 20221108 0 40.47 42.341 39.57 41.04 872500 41.04 up up correct
PGRW.US Progress Acquisition Corp 20221108 0 10.08 10.1 10.08 10.1 700 10.1 up up correct
PGRWU.US Progress Acquisition Corp 20221108 0 10.11 10.11 10.11 10.11 1 10.11
PGRWW.US Progress Acquisition Corp 20221108 0 0.0601 0.0601 0.0601 0.0601 15 0.0601
PGSS.US UN 20221108 0 10.12 10.12 10.12 10.12 102 10.12
PHAR.US Pharming Group NV 20221108 0 10.96 11.009 10.059 10.8 7400 10.8 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20221108 0 0.07 0.085 0.0666 0.081 935225 0.081 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20221108 0 10.24 10.34 9.87 9.93 141400 9.93 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20221108 0 0.48 0.48 0.46 0.461 300 2.766 down down correct
PHIC.US Population Health Investment Co. Inc 20221108 0 10.04 10.04 10.04 10.04 100 10.04
PHICU.US Population Health Investment Co. Inc 20221108 0 10.02 10.02 10.02 10.02 100 10.02
PHIO.US Phio Pharmaceuticals Corp 20221108 0 0.564 0.591 0.55 0.572 9000 0.572 up up correct
PHICW.US Population Health Investment Co. Inc 20221108 0 0.01 0.01 0.009 0.009 7500 0.009 down down correct
PHUN.US Phunware Inc 20221108 0 1.455 1.64 1.43 1.52 29082800 1.52 up down incorrect
PHUNW.US Phunware Inc 20221108 0 0.72 0.75 0.51 0.5939 90698 0.5939 down down correct
PHVS.US Pharvaris N.V 20221108 0 3.45 3.79 3.45 3.695 7600 3.695 up up correct
PI.US Impinj Inc 20221108 0 105.73 110.27 105.01 107.26 595000 107.26 up down incorrect
PIIVX.US PIIVX 20221108 0 42.75 42.75 42.75 42.75 0 42.75
PINC.US Premier Inc 20221108 0 31.39 31.51 30.925 31.1 454714 30.9033 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20221108 0 0.99 1.05 0.98 1.05 278300 1.05 up up correct
PIXY.US ShiftPixy Inc 20221108 0 9.71 9.75 9.3 9.35 12300 9.35 down down correct
PKBK.US Parke Bancorp Inc 20221108 0 21.39 21.6 21.39 21.52 6800 21.52 up up correct
PKOH.US Park 20221108 0 12.83 13.57 12.5016 12.86 25885 12.7506 up up correct
PLAB.US Photronics Inc 20221108 0 17.32 17.61 16.94 17.12 470000 17.12 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20221108 0 38.75 39.22 37.01 37.13 1647200 37.13 down down correct
PLBC.US Plumas Bancorp 20221108 0 32.61 33.49 32.61 33.49 2000 33.49 up up correct
PLBY.US PLBY Group Inc 20221108 0 3.49 3.52 3.16 3.24 1354000 3.24 down up incorrect
PLCE.US The Children's Place Inc 20221108 0 36.54 37.41 35.1 35.76 417200 35.76 down down correct
PLL.US Piedmont Lithium Inc 20221108 0 59.91 64.58 58.5 62.83 513900 62.83 up up correct
PLMI.US Plum Acquisition Corp. I 20221108 0 9.975 9.975 9.975 9.975 0 9.975
PLMIU.US Plum Acquisition Corp. I 20221108 0 9.97 9.97 9.97 9.97 100 9.97
PLMIW.US Plum Acquisition Corp. I 20221108 0 0.0315 0.0417 0.031 0.0417 19120 0.0417 up up correct
PLMR.US Palomar Holdings Inc 20221108 0 67.73 68.63 65.92 67.5 164500 67.5 down down correct
PLPC.US Preformed Line Products Company 20221108 0 82.5 83.25 81.85 83.25 7700 83.25 up up correct
PLRX.US Pliant Therapeutics Inc 20221108 0 21.55 22.05 20.57 21.3 381844 21.3 down down correct
PLSE.US Pulse Biosciences Inc 20221108 0 2.1 2.1 1.95 1.99 47600 1.99 down down correct
PLTK.US Playtika Holding Corp 20221108 0 9.78 9.79 8.5 8.62 2281100 8.62 down down correct
PLUG.US Plug Power Inc 20221108 0 15.19 15.29 14.44 14.81 20710600 14.81 down down correct
PLUS.US ePlus inc 20221108 0 50.11 50.84 48.5 49.48 91900 49.48 down down correct
PLXP.US PLx Pharma Inc 20221108 0 0.65 0.664 0.59 0.6 132200 0.6 down up incorrect
PLXS.US Plexus Corp 20221108 0 102.16 103.91 101.99 102.98 190900 102.98 up up correct
PLYA.US Playa Hotels & Resorts N.V 20221108 0 5.91 5.98 5.675 5.78 1894500 5.78 down down correct
PMAAX.US PMAAX 20221108 0 9.26 9.26 9.26 9.26 0 9.2297
PMCB.US PharmaCyte Biotech Inc. Common Stock 20221108 0 2.935 2.97 2.8801 2.95 34700 2.95 up up correct
PMD.US Psychemedics Corporation 20221108 0 6.46 6.46 6.31 6.31 2373 6.2325 down down correct
PME.US Pingtan Marine Enterprise Ltd 20221108 0 0.75 0.75 0.73 0.75 17700 0.75
PMFLX.US PMFLX 20221108 0 9.26 9.26 9.26 9.26 0 9.2259
PMGM.US Priveterra Acquisition Corp 20221108 0 9.93 9.94 9.93 9.93 14200 9.93
PMGMU.US Priveterra Acquisition Corp 20221108 0 9.92 9.92 9.92 9.92 1800 9.92
PMIFX.US PMIFX 20221108 0 9 9 9 9 0 9
PMT.US PC 20221108 0 17.15 17.7499 16.8717 17 50969 16.6072 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20221108 0 26.25 26.25 24.643 25.82 19500 25.82 down down correct
PMVP.US PMV Pharmaceuticals Inc 20221108 0 10.18 10.43 9.8 10.27 731100 10.27 up up correct
PNBK.US Patriot National Bancorp Inc 20221108 0 10.34 10.34 10.28 10.28 853 10.28 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20221108 0 83.44 84.67 82.46 83.81 244400 83.81 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20221108 0 23.59 24.34 23.55 24.11 15800 23.6989 up up correct
PNNT.US PennantPark Investment Corporation 20221108 0 6.09 6.1199 5.98 6.03 130042 5.8596 down down correct
PNRG.US PrimeEnergy Resources Corporation 20221108 0 77.79 79.81 77.16 78 5500 78 up up correct
PNT.US POINT Biopharma Global Inc 20221108 0 8.49 9.15 8.42 8.94 346200 8.94 up up correct
PNTG.US The Pennant Group Inc 20221108 0 12.9 12.9 9.635 11.77 358100 11.77 down down correct
POAI.US Predictive Oncology Inc 20221108 0 0.262 0.262 0.238 0.248 286800 0.248 down down correct
PODD.US Insulet Corporation 20221108 0 305.06 308.45 296.57 304.3 1035200 304.3 down down correct
POLA.US Polar Power Inc 20221108 0 2.22 2.34 2.22 2.22 16800 2.22
PONO.US Pono Capital Corp Class A Common Stock 20221108 0 10.23 10.23 10.225 10.23 1300 10.23
PONOU.US Pono Capital Corp Unit 20221108 0 10.25 10.25 10.25 10.25 0 10.25
POOL.US Pool Corporation 20221108 0 306 312.23 302.15 307.79 658800 306.79 up up correct
POSH.US Poshmark Inc 20221108 0 17.79 17.81 17.76 17.76 1576100 17.76 down down correct
POW.US Powered Brands 20221108 0 10.02 10.02 10.02 10.02 4100 10.02
POWI.US Power Integrations Inc 20221108 0 70.06 72.2 69.71 71.83 554123 71.6604 up up correct
POWL.US Powell Industries Inc 20221108 0 25.85 26.32 25.695 25.93 18551 25.6668 up down incorrect
POWRU.US Powered Brands 20221108 0 10.03 10.03 10.03 10.03 300 10.03
POWRW.US Powered Brands 20221108 0 0.02 0.0461 0.02 0.04 25974 0.04 up up correct
POWW.US AMMO Inc 20221108 0 3.22 3.23 3.11 3.16 862900 3.16 down down correct
POWWP.US AMMO Inc 20221108 0 25.15 25.36 25.06 25.237 2100 24.697 up up correct
PPBI.US Pacific Premier Bancorp Inc 20221108 0 36.55 36.86 35.82 35.98 303800 35.98 down up incorrect
PPBT.US Purple Biotech Ltd 20221108 0 2.11 2.131 2.01 2.01 46300 2.01 down down correct
PPC.US Pilgrim's Pride Corporation 20221108 0 25.31 25.73 25.03 25.34 708800 25.34 up down incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20221108 0 10.15 10.15 10.15 10.15 1800 10.15
PPHPR.US PHP Ventures Acquisition Corp. Rights 20221108 0 0.055 0.09 0.055 0.09 163450 0.09 up up correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20221108 0 10.21 10.21 10.21 10.21 2 10.21
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20221108 0 0.0275 0.0506 0.0275 0.0375 440668 0.0375 up down incorrect
PPIH.US Perma 20221108 0 9.6 9.6 9.6 9.6 1000 9.6
PPSI.US Pioneer Power Solutions Inc 20221108 0 3.25 3.25 3.07 3.1 91000 3.1 down down correct
PPTA.US Midas Gold Corp. 20221108 0 2.45 2.45 2.22 2.35 169000 2.35 down down correct
PRAA.US PRA Group Inc 20221108 0 32.14 32.64 31.89 32.57 246900 32.57 up up correct
PRAX.US Praxis Precision Medicines Inc 20221108 0 2.14 2.42 2.11 2.4 511300 2.4 up up correct
PRBM.US UN 20221108 0 9.97 9.98 9.97 9.98 1500 9.98 up down incorrect
PRCH.US Porch Group Inc 20221108 0 1.51 1.51 1.355 1.44 1936400 1.44 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20221108 0 38.98 41.07 37.62 40.48 255900 40.48 up up correct
PRDEX.US PREDEX Funds 20221108 0 32.11 32.11 32.11 32.11 0 31.7688
PRDO.US Perdoceo Education Corporation 20221108 0 12 13.5 11.93 13.43 1457300 13.43 up up correct
PRFT.US Perficient Inc 20221108 0 65.86 67.16 65.09 65.68 443200 65.68 down down correct
PRFX.US PainReform Ltd 20221108 0 0.51 0.55 0.451 0.502 17100 0.502 down up incorrect
PRGS.US Progress Software Corporation 20221108 0 50.49 51.55 49.64 50.76 298674 50.5914 up up correct
PRIM.US Primoris Services Corporation 20221108 0 22 22.85 21.785 22.19 394128 22.19 up down incorrect
PRIVX.US Sharespost 100 Fund 20221108 0 42.2 42.2 42.2 42.2 0 42.2
PRLD.US Prelude Therapeutics Incorporated 20221108 0 7.62 7.63 7.045 7.25 27100 7.25 down down correct
PRLVX.US PRLVX 20221108 0 41.67 41.67 41.67 41.67 0 41.67
PROC.US Procaps Group S.A. Ordinary Shares 20221108 0 6.95 7.1 6.8 7.1 8700 7.1 up up correct
PROF.US Profound Medical Corp 20221108 0 4.96 5.21 4.74 4.85 68300 4.85 down down correct
PRPH.US ProPhase Labs Inc 20221108 0 12.4 12.69 12.25 12.53 75700 12.53 up up correct
PROV.US Provident Financial Holdings Inc 20221108 0 13.91 14.1699 13.91 14 3699 13.8633 up down incorrect
PRPL.US Purple Innovation Inc 20221108 0 3.64 3.95 3.64 3.83 575900 3.83 up up correct
PRPO.US Precipio Inc 20221108 0 0.821 0.86 0.813 0.813 16400 0.813 down down correct
PRQR.US ProQR Therapeutics N.V 20221108 0 0.917 0.96 0.89 0.924 1246200 0.924 up up correct
PRSR.US Prospector Capital Corp 20221108 0 10.04 10.04 10.02 10.034 100200 10.034 down down correct
PRSRU.US Prospector Capital Corp 20221108 0 10.03 10.03 10.03 10.03 800 10.03
PRSRW.US Prospector Capital Corp 20221108 0 0.0157 0.02 0.0157 0.016 15801 0.016 up up correct
PRTA.US Prothena Corporation plc 20221108 0 56.39 57.96 54.858 55.92 386400 55.92 down down correct
PRTC.US PureTech Health plc 20221108 0 27.95 27.95 27.95 27.95 254 27.95
PRTG.US Portage Biotech Inc 20221108 0 6.44 6.7 6.2 6.53 16400 6.53 up up correct
PRTH.US Priority Technology Holdings Inc 20221108 0 5 5.22 4.93 5 35600 5
PRTK.US Paratek Pharmaceuticals Inc 20221108 0 2.41 2.41 2.09 2.1 629560 2.1 down down correct
PRTS.US CarParts.com Inc 20221108 0 4.53 4.53 4.06 4.15 2082000 4.15 down down correct
PRVA.US Privia Health Group Inc 20221108 0 28.23 29.15 27.685 28.36 675000 28.36 up up correct
PRVB.US Provention Bio Inc 20221108 0 7.48 7.74 7.25 7.42 953700 7.42 down down correct
PSA.US PQ 20221108 0 15.65 16.03 15.65 16.03 15076 15.7956 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20221108 0 9.95 9.95 9.95 9.95 400 9.95
PSAGU.US Property Solutions Acquisition Corp. II 20221108 0 9.93 9.93 9.93 9.93 50 9.93
PSEC.US Prospect Capital Corporation 20221108 0 7.44 7.5 7.295 7.34 1340327 7.2835 down down correct
PSHG.US Performance Shipping Inc 20221108 0 0.285 0.297 0.2803 0.295 114031 4.425 up down incorrect
PSMT.US PriceSmart Inc 20221108 0 71.65 72.98 71.25 71.75 101800 71.75 up up correct
PSNL.US Personalis Inc 20221108 0 2.38 2.45 2.25 2.33 310800 2.33 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20221108 0 16.09 16.09 16.09 16.09 0 16.09
PSTV.US Plus Therapeutics Inc 20221108 0 0.41 0.44 0.41 0.44 199100 0.44 up up correct
PSTX.US Poseida Therapeutics Inc 20221108 0 4.43 4.86 4.22 4.48 400401 4.48 up down incorrect
PT.US Pintec Technology Holdings Limited 20221108 0 0.39 0.4 0.38 0.39 26400 0.39
PTC.US PTC Inc 20221108 0 125.29 127.37 123.73 125.45 1213500 125.45 up up correct
PTCT.US PTC Therapeutics Inc 20221108 0 34.93 35.52 34.63 35.12 504300 35.12 up up correct
PTDEX.US PREDEX 20221108 0 32.32 32.32 32.32 32.32 0 31.9765
PTE.US PolarityTE Inc 20221108 0 0.79 0.79 0.71 0.75 101600 0.75 down up incorrect
PTEN.US Patterson 20221108 0 18.97 19.405 18.825 19.29 2158096 19.2017 up up correct
PTGX.US Protagonist Therapeutics Inc 20221108 0 7.79 7.89 7.53 7.74 583000 7.74 down down correct
PTIC.US PropTech Investment Corporation II 20221108 0 10.03 10.04 10.03 10.03 1500 10.03
PTICU.US PropTech Investment Corporation II 20221108 0 10.05 10.05 10.05 10.05 300 10.05
PTICW.US PropTech Investment Corporation II 20221108 0 0.12 0.159 0.12 0.159 3513 0.159 up up correct
PTIX.US Protagenic Therapeutics Inc 20221108 0 0.61 0.65 0.54 0.58 159800 0.58 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20221108 0 21.84 23.19 21.2 22.77 938000 22.77 up up correct
PTMN.US Portman Ridge Finance Corporation 20221108 0 21.23 21.65 21.06 21.25 10300 20.6211 up up correct
PTNR.US Partner Communications Company Ltd 20221108 0 6.92 6.99 6.92 6.92 2900 6.92
PTOC.US Pine Technology Acquisition Corp 20221108 0 9.93 9.93 9.93 9.93 0 9.93
PTOCU.US Pine Technology Acquisition Corp 20221108 0 9.85 9.85 9.85 9.85 200 9.85
PTOCW.US Pine Technology Acquisition Corp 20221108 0 0.0184 0.0313 0.0142 0.0175 20400 0.0175 down down correct
PTON.US Peloton Interactive Inc 20221108 0 9.43 9.855 8.78 9.58 15198800 9.58 up up correct
PTPI.US Petros Pharmaceuticals Inc 20221108 0 0.47 0.48 0.42 0.4493 4537 4.493 down down correct
PTRA.US Proterra Inc 20221108 0 6.16 6.16 5.8 5.96 759700 5.96 down down correct
PTRS.US Partners Bancorp 20221108 0 9.25 9.29 9.25 9.29 1578 9.29 up up correct
PTSI.US P.A.M. Transportation Services Inc 20221108 0 27.72 28.29 27.57 27.88 25000 27.88 up up correct
PTVE.US Pactiv Evergreen Inc 20221108 0 11.3 12.12 11.23 11.65 668800 11.5489 up up correct
PUBM.US PubMatic Inc 20221108 0 16.29 16.665 15.55 16.15 944700 16.15 down down correct
PUCK.US Goal Acquisitions Corp 20221108 0 9.95 9.96 9.94 9.94 628000 9.94 down down correct
PUCKU.US Goal Acquisitions Corp 20221108 0 9.96 9.96 9.96 9.96 0 9.96
PUCKW.US Goal Acquisitions Corp 20221108 0 0.038 0.04 0.03 0.03 42800 0.03 down down correct
PULM.US Pulmatrix Inc 20221108 0 3.419 3.59 3.419 3.51 10500 3.51 up up correct
PUYI.US Puyi Inc 20221108 0 7.01 7.01 6.97 6.97 300 6.97 down down correct
PVBC.US Provident Bancorp Inc 20221108 0 12.18 12.34 12 12.05 71200 12.05 down down correct
PWDEX.US PREDEX 20221108 0 32.32 32.32 32.32 32.32 0 31.9765
PWFL.US PowerFleet Inc 20221108 0 2.52 2.76 2.52 2.6 141400 2.6 up up correct
PWOD.US Penns Woods Bancorp Inc 20221108 0 24.25 24.31 24.25 24.31 1483 24.0184 up up correct
PWP.US Perella Weinberg Partners 20221108 0 8.35 8.485 8.2 8.4 308582 8.3396 up up correct
PXLW.US Pixelworks Inc 20221108 0 1.45 1.51 1.45 1.46 469900 1.46 up up correct
PXS.US Pyxis Tankers Inc 20221108 0 5.5 5.57 5.25 5.3 138900 5.3 down down correct
PXSAP.US Pyxis Tankers Inc 20221108 0 24.25 24.55 24.25 24.53 2400 24.2092 up up correct
PXSAW.US Pyxis Tankers Inc 20221108 0 1.35 1.35 1.1101 1.25 7849 1.25 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20221108 0 25.2 26.85 24.7 26.19 833300 26.19 up up correct
PYPD.US PolyPid Ltd 20221108 0 0.81 0.85 0.73 0.73 123900 0.73 down down correct
PYPL.US PayPal Holdings Inc 20221108 0 78.15 83.23 78.05 81.13 19481300 81.13 up up correct
PYR.US PyroGenesis Canada Inc 20221108 0 0.9 0.95 0.88 0.9 126200 0.9
PYXS.US Pyxis Oncology Inc. 20221108 0 1.57 1.685 1.44 1.47 94800 1.47 down up incorrect
PZZA.US Papa John's International Inc 20221108 0 76.22 77.49 74.65 76.41 602740 76.0195 up up correct
QCOM.US QUALCOMM Incorporated 20221108 0 111.57 114.89 109.92 112.54 9383559 111.827 up down incorrect
QCRH.US QCR Holdings Inc 20221108 0 51 51.835 50.58 51.38 74300 51.3155 up up correct
QDEL.US Quidel Corporation 20221108 0 88.95 91.02 87.41 87.69 493300 87.69 down up incorrect
QFIN.US 360 DigiTech Inc 20221108 0 12.4 12.89 11.95 12.64 800249 12.5255 up down incorrect
QH.US Quhuo Limited 20221108 0 1.36 1.39 1.311 1.35 4600 1.35 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20221108 0 4.34 4.43 4.34 4.38 8000 4.38 up up correct
QIWI.US QIWI plc 20221108 0 5.67 5.67 5.67 5.67 1 5.67
QK.US Q&K International Group Limited 20221108 0 1.41 1.4111 1.3 1.32 4365 1.32 down down correct
QLGN.US Qualigen Therapeutics Inc 20221108 0 0.207 0.2099 0.19 0.2 30008 2 down down correct
QLI.US Qilian International Holding Group Limited 20221108 0 1.16 1.16 1.16 1.16 300 1.16
QLYS.US Qualys Inc 20221108 0 111.52 117.98 110.64 116.78 675500 116.78 up down incorrect
QMCO.US Quantum Corporation 20221108 0 1.29 1.39 1.29 1.3 115300 1.3 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20221108 0 1.76 1.79 1.65 1.66 90700 1.66 down up incorrect
QNST.US QuinStreet Inc 20221108 0 13.69 14.11 13.18 13.43 409100 13.43 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20221108 0 21.93 22.495 21.7 22.09 127251 21.603 up up correct
QRHC.US Quest Resource Holding Corporation 20221108 0 8.84 9 8.67 8.75 51000 8.75 down down correct
QRTEA.US Qurate Retail Inc 20221108 0 1.82 1.94 1.795 1.9 11136030 1.9 up up correct
QRTEB.US Qurate Retail Inc 20221108 0 5.27 5.27 4.91 5.22 2375 5.22 down down correct
QRTEP.US Qurate Retail Inc 20221108 0 41.01 41.69 40.115 41.16 27200 39.3878 up up correct
QRVO.US Qorvo Inc 20221108 0 88.87 89.77 86.785 88.14 1603800 88.14 down down correct
QSI.US Quantum 20221108 0 2.48 2.72 2.45 2.58 610700 2.58 up up correct
QSIAW.US Quantum 20221108 0 0.4 0.4 0.4 0.4 50 0.4
QTNT.US Quotient Limited 20221108 0 1.87 1.87 1.74 1.75 152400 1.75 down up incorrect
QTRX.US Quanterix Corporation 20221108 0 9.64 9.82 8.79 9.33 568900 9.33 down down correct
QTT.US Qutoutiao Inc 20221108 0 0.36 0.4 0.34 0.36 53800 0.36
QUBT.US Quantum Computing Inc. Common Stock 20221108 0 2.15 2.29 2.069 2.18 132500 2.18 up up correct
QUIK.US QuickLogic Corporation 20221108 0 6.25 6.65 6.25 6.48 10800 6.48 up up correct
QUMU.US Qumu Corporation 20221108 0 1 1 0.9295 0.96 27384 0.96 down down correct
QURE.US uniQure N.V 20221108 0 18.92 19.42 18.75 19.23 538300 19.23 up up correct
RACB.US Research Alliance Corp. II 20221108 0 10.035 10.05 10.035 10.04 301200 10.04 up down incorrect
RADA.US RADA Electronic Industries Ltd 20221108 0 10.46 10.74 10.28 10.48 97500 10.48 up up correct
RADI.US Radius Global Infrastructure Inc 20221108 0 8.6 8.78 8.45 8.59 918300 8.59 down down correct
RAIL.US FreightCar America Inc 20221108 0 4.28 4.39 3.82 3.94 195900 3.94 down down correct
RAIN.US Rain Therapeutics Inc 20221108 0 5.72 5.8 5.35 5.76 103800 5.76 up down incorrect
RAM.US Aries I Acquisition Corp 20221108 0 10.211 10.212 10.21 10.21 1100 10.21 down up incorrect
RAMMU.US Aries I Acquisition Corporation 20221108 0 10.2 10.2 10.2 10.2 2550 10.2
RAMMW.US Aries I Acquisition Corporation Warrant 20221108 0 0.14 0.14 0.14 0.14 115 0.14
RAND.US Rand Capital Corporation 20221108 0 15.87 15.87 14.71 14.71 926 14.3336 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20221108 0 7 7 6.34 6.51 23200 6.51 down down correct
RAPT.US RAPT Therapeutics Inc 20221108 0 19.54 19.665 17.65 18.47 420700 18.47 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20221108 0 35.27 36.59 34.28 34.74 570100 34.74 down down correct
RAVE.US RAVE Restaurant Group Inc 20221108 0 1.32 1.53 1.31 1.52 188600 1.52 up up correct
RBB.US RBB Bancorp 20221108 0 22.83 22.975 22.56 22.57 22500 22.57 down down correct
RBBN.US Ribbon Communications Inc 20221108 0 2.78 2.79 2.55 2.6 787200 2.6 down down correct
RBCAA.US Republic Bancorp Inc 20221108 0 45 45.1741 44.34 44.34 13028 43.9804 down down correct
RBCN.US Rubicon Technology Inc 20221108 0 2.04 2.04 1.98 1.98 3060 1.98 down down correct
RBKB.US Rhinebeck Bancorp Inc 20221108 0 9.85 9.85 9.82 9.85 700 9.85
RCAT.US Red Cat Holdings Inc 20221108 0 1.06 1.09 1.03 1.06 102000 1.06
RCEL.US AVITA Medical Inc 20221108 0 5.03 5.3 5.03 5.22 57200 5.22 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20221108 0 10.16 10.16 10.16 10.16 0 10.16
RCICX.US Resource Credit Income Fund Class C 20221108 0 10.27 10.27 10.27 10.27 0 10.27
RCII.US Rent 20221108 0 21.53 21.6799 20.91 21.3 541561 21.3 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20221108 0 10.18 10.18 10.18 10.18 0 10.18
RCILX.US RCILX 20221108 0 10.15 10.15 10.15 10.15 0 10.15
RCIWX.US Resource Credit Income Fund Class W Shar 20221108 0 10.15 10.15 10.15 10.15 0 10.15
RCKT.US Rocket Pharmaceuticals Inc 20221108 0 17.3 17.3 15.74 16.14 1040643 16.14 down up incorrect
RCKY.US Rocky Brands Inc 20221108 0 22.86 23.34 22.545 23.06 79584 22.9285 up up correct
RCLF.US Rosecliff Acquisition Corp I 20221108 0 9.94 9.96 9.94 9.94 223100 9.94
RCLFU.US Rosecliff Acquisition Corp I 20221108 0 9.93 9.93 9.88 9.914 400 9.914 down down correct
RCLFW.US Rosecliff Acquisition Corp I 20221108 0 0.0137 0.0137 0.0137 0.0137 3037 0.0137
RCM.US R1 RCM Inc 20221108 0 8.51 9.49 6.74 7.41 27560700 7.41 down down correct
RCMT.US RCM Technologies Inc 20221108 0 18.14 19.06 18 18.95 104700 18.95 up up correct
RCON.US Recon Technology Ltd 20221108 0 1.06 1.06 1.02 1.05 274000 1.05 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20221108 0 0.54 0.69 0.54 0.5772 126800 0.5772 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20221108 0 0.15 0.17 0.031 0.1284 48117 0.1284 down down correct
RDCM.US RADCOM Ltd 20221108 0 10.5 10.6 10.18 10.39 10600 10.39 down down correct
RDFN.US Redfin Corporation 20221108 0 3.61 3.925 3.5 3.72 6128600 3.72 up up correct
RDHL.US RedHill Biopharma Ltd 20221108 0 0.61 0.63 0.603 0.62 805500 0.62 up down incorrect
RDI.US Reading International Inc 20221108 0 3.4 3.4 3.2 3.2 3700 3.2 down down correct
RDIB.US Reading International Inc 20221108 0 20.9 21.62 19.5 19.5 5011 19.5 down up incorrect
RDNT.US RadNet Inc 20221108 0 17.32 17.63 17.04 17.08 458800 17.08 down down correct
RDVT.US Red Violet Inc 20221108 0 15.61 18.971 15.61 17.23 181300 17.23 up up correct
RDWR.US Radware Ltd 20221108 0 20.2 21.87 20.2 21.51 359600 21.51 up up correct
REAL.US The RealReal Inc 20221108 0 1.42 1.445 1.22 1.225 4771900 1.225 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20221108 0 1.43 1.5 1.4 1.4 88800 1.4 down down correct
REE.US REE Automotive Ltd. 20221108 0 0.567 0.58 0.511 0.54 792300 0.54 down up incorrect
REED.US Reed's Inc 20221108 0 0.14 0.14 0.13 0.13 233500 0.13 down down correct
REFR.US Research Frontiers Incorporated 20221108 0 2.43 2.48 2.41 2.44 37100 2.44 up up correct
REG.US Regency Centers Corporation 20221108 0 63.69 63.89 62.7 63.01 736500 62.385 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20221108 0 748.4 769.49 745.3 751.95 701800 751.95 up up correct
REKR.US Rekor Systems Inc 20221108 0 0.99 0.99 0.92 0.924 77000 0.924 down down correct
RELI.US Reliance Global Group Inc 20221108 0 0.6 0.62 0.585 0.595 142200 0.595 down down correct
RELL.US Richardson Electronics Ltd 20221108 0 23.2 23.83 22.79 23.64 133800 23.64 up up correct
RELY.US Remitly Global Inc. Common Stock 20221108 0 9.7 9.82 9.26 9.52 1081100 9.52 down down correct
REPL.US Replimune Group Inc 20221108 0 17.86 18.47 17.42 18.04 368000 18.04 up up correct
RETA.US Reata Pharmaceuticals Inc 20221108 0 36 42.81 36 40.29 2010300 40.29 up up correct
RETO.US ReTo Eco 20221108 0 0.5 0.5 0.455 0.455 40600 0.455 down up incorrect
REVE.US Alpine Acquisition Corporation Common Stock 20221108 0 10.29 10.29 10.29 10.29 0 10.29
REVEU.US Alpine Acquisition Corp Unit 20221108 0 10.26 10.26 10.26 10.26 350 10.26
REVEW.US Alpine Acquisition Corporation Warrant 20221108 0 0.15 0.15 0.15 0.15 10 0.15
REVH.US Revolution Healthcare Acquisition Corp 20221108 0 10.03 10.05 10.03 10.05 1203583 10.05 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20221108 0 10.01 10.03 10.01 10.025 5600 10.025 up up correct
REVHW.US Revolution Healthcare Acquisition Corp 20221108 0 0.0053 0.0053 0.0053 0.0053 72 0.0053
REYN.US Reynolds Consumer Products Inc 20221108 0 30.72 30.72 28.985 29.08 855400 28.8647 down down correct
RFIL.US RF Industries Ltd 20221108 0 5.2983 5.3451 5.29 5.3 9260 5.3 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20221108 0 26.5 26.5 26.5 26.5 138 26.5
RGCO.US RGC Resources Inc 20221108 0 21.21 21.6 21.04 21.04 3300 21.04 down down correct
RGEN.US Repligen Corporation 20221108 0 173.61 179.96 170.31 174.75 423600 174.75 up down incorrect
RGLD.US Royal Gold Inc 20221108 0 95.88 102.42 95.65 101.43 556279 101.43 up up correct
RGLS.US Regulus Therapeutics Inc 20221108 0 1.76 1.79 1.66 1.79 104400 1.79 up up correct
RILYM.US RILYM 20221108 0 22.65 22.99 22.51 22.51 18300 22.51 down down correct
RGNX.US REGENXBIO Inc 20221108 0 21.06 21.64 20.41 20.81 303700 20.81 down down correct
RGP.US Resources Connection Inc 20221108 0 18.35 18.55 17.97 18.14 198000 18.0065 down down correct
RIBT.US RiceBran Technologies 20221108 0 1.35 1.37 1.2 1.24 38500 1.24 down down correct
RICK.US RCI Hospitality Holdings Inc 20221108 0 81.77 83.25 79.8001 80.96 46390 80.9135 down down correct
RIDE.US Lordstown Motors Corp 20221108 0 2.275 2.39 1.66 1.75 42131600 1.75 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20221108 0 0.76 0.78 0.71 0.73 1347700 0.73 down down correct
RILY.US B. Riley Financial Inc 20221108 0 45.05 45.05 43.46 43.61 249590 42.6079 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20221108 0 21.65 22.06 21.65 22.0584 11807 22.0584 up up correct
RILYN.US B. Riley Financial Inc 20221108 0 21.269 21.51 21 21.1 42800 21.1 down down correct
RILYP.US B. Riley Financial Inc 20221108 0 19.31 19.69 19.04 19.39 10100 19.39 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20221108 0 18.95 19.28 18.95 19.28 46400 19.28 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20221108 0 17.4 18.12 17.4 17.77 35100 17.77 up up correct
RIOT.US Riot Blockchain Inc 20221108 0 5.34 5.81 4.96 5.33 27140200 5.33 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20221108 0 31.45 32.84 30.35 31.85 11768900 31.85 up up correct
RKDA.US Arcadia Biosciences Inc 20221108 0 0.342 0.342 0.325 0.339 86700 0.339 down down correct
RKLB.US Rocket Lab USA Inc. 20221108 0 5.13 5.22 4.99 5.11 2019000 5.11 down up incorrect
RLAY.US Relay Therapeutics Inc 20221108 0 20.28 20.46 19.44 19.97 718000 19.97 down down correct
RLMD.US Relmada Therapeutics Inc 20221108 0 5.93 6.155 5.85 6 581679 6 up up correct
RLYB.US Rallybio Corporation Common Stock 20221108 0 8.9 9.42 8.9 9 37500 9 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20221108 0 13.211 13.35 13.16 13.18 2500 13.0788 down down correct
RMBL.US RumbleON Inc 20221108 0 16.91 17.119 15.6 15.68 102400 15.68 down down correct
RMBS.US Rambus Inc 20221108 0 37 37.25 35.68 36.29 1270300 36.29 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20221108 0 6.5 6.68 6.5 6.67 10600 6.67 up up correct
RMGC.US RMG Acquisition Corp. III 20221108 0 10 10.01 10 10 83400 10
RMGCU.US RMG Acquisition Corp. III 20221108 0 10 10.02 10 10 60500 10
RMNI.US Rimini Street Inc 20221108 0 4.18 4.39 4.11 4.19 483500 4.19 up up correct
RMR.US The RMR Group Inc 20221108 0 27.71 27.92 27.3 27.49 135100 27.49 down down correct
RMTI.US Rockwell Medical Inc 20221108 0 0.91 0.92 0.84 0.88 36900 0.88 down down correct
RNA.US Avidity Biosciences Inc 20221108 0 13.46 13.83 13.015 13.6 303235 13.6 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20221108 0 0.55 0.589 0.54 0.567 80400 0.567 up up correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20221108 0 10.2 10.2 10.2 10.2 1 10.2
RNLX.US Renalytix Plc 20221108 0 1.4 1.41 1.3 1.3 86300 1.3 down up incorrect
RNST.US Renasant Corporation 20221108 0 40.28 40.57 39.85 40.18 154941 39.9444 down down correct
RNW.US Renew Energy Global PLC 20221108 0 6.07 6.3 6.06 6.24 1135600 6.24 up up correct
RNWK.US RealNetworks Inc 20221108 0 0.71 0.72 0.71 0.72 73300 0.72 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20221108 0 0.96 1.02 0.95 1.02 4900 1.02 up up correct
RNXT.US RenovoRx Inc. Common Stock 20221108 0 1.9 1.94 1.9 1.94 1300 1.94 up down incorrect
ROAD.US Construction Partners Inc 20221108 0 29.54 29.57 28.76 29.15 265500 29.15 down up incorrect
ROCC.US Ranger Oil Corporation 20221108 0 43.98 43.98 42.05 43.06 344300 42.984 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20221108 0 10.09 10.09 10.09 10.09 0 10.09
ROCGU.US Roth CH Acquisition IV Co. Unit 20221108 0 10.16 10.16 10.16 10.16 154 10.16
ROCGW.US Roth CH Acquisition IV Co. Warrant 20221108 0 0.0201 0.0201 0.02 0.02 6400 0.02 down down correct
ROCK.US Gibraltar Industries Inc 20221108 0 49.56 50.18 48.1 48.55 165600 48.55 down down correct
ROIC.US Retail Opportunity Investments Corp 20221108 0 14.35 14.45 14.185 14.28 1001426 14.1446 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20221108 0 5 5.37 4.82 5 3613100 5
ROIVW.US Roivant Sciences Ltd. Warrant 20221108 0 0.8501 0.8601 0.81 0.81 6154 0.81 down down correct
ROKU.US Roku Inc 20221108 0 50.51 52.89 49.34 51.14 8123300 51.14 up up correct
ROLL.US RBC Bearings Incorporated 20221108 0 245.63 246.465 241.97 244.51 182282 244.51 down down correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20221108 0 117.15 117.15 117.15 117.15 238 117.15
ROOT.US Root Inc 20221108 0 7.24 7.429 6.86 7.11 163029 7.11 down down correct
ROST.US Ross Stores Inc 20221108 0 94.03 94.455 90.305 92.09 2613788 91.8501 down down correct
ROVR.US Rover Group Inc 20221108 0 4.27 5.26 4.27 4.68 5716700 4.68 up up correct
RPAY.US Repay Holdings Corporation 20221108 0 5.11 5.115 4.89 4.93 2976700 4.93 down down correct
RPD.US Rapid7 Inc 20221108 0 27.49 29.26 27.06 28.89 1592900 28.89 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20221108 0 3.29 3.299 2.958 3.02 13800 3.02 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20221108 0 2.64 2.66 2.45 2.45 12700 2.45 down down correct
RPRX.US Royalty Pharma plc 20221108 0 42.43 43.87 42.11 42.69 1506509 42.4994 up down incorrect
RPTX.US Repare Therapeutics Inc 20221108 0 14.34 15.26 14.006 14.8 70600 14.8 up down incorrect
RRBI.US Red River Bancshares Inc 20221108 0 58.315 58.535 57.96 57.96 3900 57.8828 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20221108 0 6.97 7.15 6.75 7.1 219300 7.1 up up correct
RRR.US Red Rock Resorts Inc 20221108 0 41.33 41.73 40.555 41.33 319967 40.1867
RSLS.US ReShape Lifesciences Inc 20221108 0 0.2616 0.2616 0.2291 0.23 304179 0.23 down down correct
RSSS.US Research Solutions Inc 20221108 0 1.95 1.95 1.94 1.94 900 1.94 down up incorrect
RSVR.US Reservoir Media Inc 20221108 0 6 6.2 5.54 5.64 52600 5.64 down up incorrect
RSVRW.US Reservoir Media Management Inc 20221108 0 1.08 1.25 0.9495 1.09 22541 1.09 up up correct
RUBY.US Rubius Therapeutics Inc 20221108 0 0.2893 0.2893 0.229 0.2313 1430767 0.2313 down down correct
RUN.US Sunrun Inc 20221108 0 23.64 24.72 23.435 24.16 8862000 24.16 up up correct
RUSHA.US Rush Enterprises Inc 20221108 0 49.36 49.73 48.35 48.93 164400 48.72 down down correct
RUSHB.US Rush Enterprises Inc 20221108 0 51.55 51.85 50.56 50.88 9500 50.67 down down correct
RUTH.US Ruth's Hospitality Group Inc 20221108 0 17.56 17.73 17.32 17.64 494387 17.5014 up down incorrect
RVMD.US Revolution Medicines Inc 20221108 0 18.34 20.19 18.14 19.65 702100 19.65 up up correct
RZLT.US Rezolute Inc 20221108 0 1.67 1.8 1.67 1.74 29200 1.74 up up correct
RVNC.US Revance Therapeutics Inc 20221108 0 21.41 21.54 20.9 21.39 1828700 21.39 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20221108 0 5.98 6.1 5.05 5.25 787600 5.25 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20221108 0 1.3 1.34 1.1 1.1 200078 1.1 down up incorrect
RVSB.US Riverview Bancorp Inc 20221108 0 6.86 6.94 6.81 6.81 24500 6.81 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20221108 0 12.8 13 12.6 12.66 37300 12.66 down down correct
RWLK.US ReWalk Robotics Ltd 20221108 0 0.98 0.98 0.937 0.958 185800 0.958 down down correct
RXDX.US Prometheus Biosciences Inc 20221108 0 48.16 49.34 46.5 47.05 472615 47.05 down down correct
RXRA.US RXR Acquisition Corp 20221108 0 9.93 9.94 9.93 9.93 135800 9.93
RXRAU.US RXR Acquisition Corp 20221108 0 9.89 9.89 9.89 9.89 420 9.89
RXRX.US Recursion Pharmaceuticals Inc 20221108 0 9.46 9.81 9.29 9.6 853000 9.6 up up correct
RXST.US RxSight Inc. Common Stock 20221108 0 13.24 14.5 12.92 13.47 96900 13.47 up up correct
RXT.US Rackspace Technology Inc 20221108 0 4.83 5.065 4.66 4.85 1054514 4.85 up up correct
RYAAY.US Ryanair Holdings plc 20221108 0 71.26 73.53 71.26 72.65 443400 72.65 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20221108 0 22.5 23.69 21.57 23.39 816700 23.39 up up correct
RZB.US Reinsurance Group of America Incorporated 20221108 0 22.97 23.23 22.8966 23.18 40971 22.8471 up up correct
SABR.US Sabre Corporation 20221108 0 4.69 4.98 4.625 4.81 4551900 4.81 up up correct
SABRP.US Sabre Corporation 20221108 0 68.26 69.4 66.45 66.45 1500 64.9684 down down correct
SABS.US SAB Biotherapeutics Inc 20221108 0 1.05 1.18 1.04 1.13 64000 1.13 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20221108 0 0.08 0.0845 0.08 0.0845 9532 0.0845 up down incorrect
SAFT.US Safety Insurance Group Inc 20221108 0 86.75 87.32 85.32 86.58 39698 85.7256 down down correct
SAGE.US Sage Therapeutics Inc 20221108 0 35.05 35.98 33.91 33.91 722200 33.91 down down correct
SAIA.US Saia Inc 20221108 0 221.04 225.33 215.56 223 577300 223 up down incorrect
SAL.US Salisbury Bancorp Inc 20221108 0 27.27 27.9399 27.02 27.68 4372 27.5165 up down incorrect
SALM.US Salem Media Group Inc 20221108 0 1.54 1.65 1.52 1.58 130513 1.58 up up correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20221108 0 9.98 9.98 9.98 9.98 0 9.98
SAMG.US Silvercrest Asset Management Group Inc 20221108 0 17.76 18 17.75 17.83 11812 17.6537 up up correct
SANA.US Sana Biotechnology Inc 20221108 0 4.56 4.7 4.46 4.61 736326 4.61 up up correct
SANM.US Sanmina Corporation 20221108 0 63.16 66.53 62.51 65.45 823900 65.45 up up correct
SANW.US S&W Seed Company 20221108 0 0.97 0.97 0.91 0.95 14100 0.95 down down correct
SASR.US Sandy Spring Bancorp Inc 20221108 0 34.72 34.72 33.91 34.18 101900 34.18 down down correct
SATS.US EchoStar Corporation 20221108 0 17.48 18.18 17.27 17.78 324200 17.78 up up correct
SAVA.US Cassava Sciences Inc 20221108 0 34.01 36.6 34.01 34.89 1036000 34.89 up up correct
SBAC.US SBA Communications Corporation 20221108 0 277.14 283.05 273.29 278.76 884855 278.0895 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20221108 0 31.41 31.77 31.04 31.45 501041 31.2831 up up correct
SBET.US Sharplink Gaming Ltd 20221108 0 0.67 0.69 0.63 0.66 77800 0.66 down down correct
SBFG.US SB Financial Group Inc 20221108 0 16.69 16.77 16.5 16.77 1800 16.645 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20221108 0 17.82 18.58 17.45 17.96 920910 17.7168 up up correct
SBLK.US Star Bulk Carriers Corp 20221108 0 20 20.23 19.815 19.93 1470182 18.7673 down down correct
SBNY.US Signature Bank 20221108 0 147.53 149.52 136.89 142.14 2369700 142.14 down down correct
SBNYP.US Signature Bank 20221108 0 16.96 17.34 16.76 17.25 80800 16.9272 up up correct
SBRA.US Sabra Health Care REIT Inc 20221108 0 13.46 13.51 11.67 11.91 8193862 11.6232 down down correct
SBSI.US Southside Bancshares Inc 20221108 0 35.04 35.485 34.93 35.12 126482 34.7498 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20221108 0 6.39 6.39 6.25 6.29 15900 6.29 down down correct
SBTX.US Silverback Therapeutics Inc 20221108 0 5.82 6.15 5.72 5.87 116700 5.87 up up correct
SBUX.US Starbucks Corporation 20221108 0 90.92 93.7771 90.92 92.75 9675544 92.2135 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20221108 0 9.93 9.93 9.93 9.93 900 9.93
SCAQU.US Stratim Cloud Acquisition Corp 20221108 0 9.9 9.9 9.9 9.9 10935 9.9
SCHL.US Scholastic Corporation 20221108 0 39 39.41 38.29 38.47 149600 38.47 down down correct
SCHN.US Schnitzer Steel Industries Inc 20221108 0 27.75 28.54 27.48 27.8 171200 27.612 up down incorrect
SCKT.US Socket Mobile Inc 20221108 0 1.77 1.91 1.77 1.8 10800 1.8 up up correct
SCLE.US Broadscale Acquisition Corp 20221108 0 9.99 10.01 9.99 10.01 615100 10.01 up up correct
SCLEU.US Broadscale Acquisition Corp 20221108 0 9.99 10.005 9.99 10 81700 10 up up correct
SCLEW.US Broadscale Acquisition Corp 20221108 0 0.007 0.007 0.001 0.0026 84898 0.0026 down down correct
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20221108 0 10.13 10.13 10.13 10.13 711 10.13
SCOA.US Scion Tech Growth I 20221108 0 10.04 10.04 10.03 10.04 5800 10.04
SCOAU.US Scion Tech Growth I 20221108 0 10.02 10.02 10.02 10.02 3 10.02
SCOAW.US Scion Tech Growth I 20221108 0 0.0031 0.0031 0.0031 0.0031 23465 0.0031
SCOB.US ScION Tech Growth II 20221108 0 10.02 10.02 10 10.02 47700 10.02
SCOBU.US ScION Tech Growth II 20221108 0 10 10.02 9.99 10.02 114726 10.02 up up correct
SCOBW.US ScION Tech Growth II 20221108 0 0.0109 0.0109 0.0096 0.01 18722 0.01 down down correct
SCOR.US comScore Inc 20221108 0 1.23 1.36 1.2 1.28 473400 1.28 up up correct
SCPH.US scPharmaceuticals Inc 20221108 0 5.64 5.81 5.41 5.63 108200 5.63 down down correct
SCPL.US SciPlay Corporation 20221108 0 13.87 13.87 13.42 13.46 128900 13.46 down up incorrect
SCPS.US Scopus BioPharma Inc 20221108 0 0.245 0.258 0.231 0.248 16600 0.248 up down incorrect
SCSC.US ScanSource Inc 20221108 0 32 32.81 29.92 30.68 175000 30.68 down down correct
SCVL.US Shoe Carnival Inc 20221108 0 24.53 25.01 23.76 24.13 273400 24.13 down down correct
SCWX.US SecureWorks Corp 20221108 0 6.91 6.91 6.58 6.79 145300 6.79 down down correct
SCYX.US SCYNEXIS Inc 20221108 0 2.28 2.28 2.2 2.24 51800 2.24 down up incorrect
SDAC.US Sustainable Development Acquisition I Corp 20221108 0 10 10.01 10 10.01 22000 10.01 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20221108 0 10.01 10.03 10 10 1400 10 down down correct
SDACW.US Sustainable Development Acquisition I Corp 20221108 0 0.04 0.0586 0.0398 0.0586 19704 0.0586 up down incorrect
SDC.US SmileDirectClub Inc 20221108 0 0.74 0.74 0.63 0.64 3555900 0.64 down down correct
SDGR.US Schrödinger Inc 20221108 0 20.82 21.65 20.52 20.67 561500 20.67 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20221108 0 0.81 0.84 0.762 0.826 790500 0.826 up up correct
SEAC.US SeaChange International Inc 20221108 0 0.41 0.43 0.41 0.42 51400 0.42 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20221108 0 9 9 8.15 8.23 517700 8.23 down down correct
SEATW.US Vivid Seats Inc. Warrant 20221108 0 2.3 2.3 2.3 2.3 1 2.3
SECO.US Secoo Holding Limited 20221108 0 0.26 0.26 0.241 0.2522 10969 2.522 down down correct
SEDG.US SolarEdge Technologies Inc 20221108 0 240.56 253.72 240.05 251.73 3529300 251.73 up up correct
SEED.US Origin Agritech Limited 20221108 0 9.26 9.38 8.81 9 36800 9 down up incorrect
SEEL.US Seelos Therapeutics Inc 20221108 0 0.87 0.9 0.87 0.9 304600 0.9 up up correct
SEER.US Seer Inc 20221108 0 7.1 7.1 6.3 6.43 486619 6.43 down down correct
SEIC.US SEI Investments Company 20221108 0 55.5 56.485 55.205 56.21 461694 55.7999 up up correct
SELB.US Selecta Biosciences Inc 20221108 0 1.58 1.626 1.52 1.55 664800 1.55 down down correct
SELF.US Global Self Storage Inc 20221108 0 4.94 4.94 4.84 4.89 15586 4.8212 down down correct
SENEA.US Seneca Foods Corporation 20221108 0 64.42 65.4 63.5 63.76 30900 63.76 down down correct
SENEB.US Seneca Foods Corporation 20221108 0 64.75 64.75 64.75 64.75 300 64.75
SERA.US Sera Prognostics Inc. Class A Common Stock 20221108 0 1.3 1.325 1.23 1.26 32500 1.26 down down correct
SESN.US Sesen Bio Inc 20221108 0 0.53 0.56 0.511 0.545 1342200 0.545 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20221108 0 39.87 39.87 39.76 39.76 1400 39.76 down down correct
SFBS.US ServisFirst Bancshares Inc 20221108 0 73.66 74.78 73.59 74.23 96153 74.23 up up correct
SFET.US Safe 20221108 0 3.54 4.41 3.19 3.2 285400 3.2 down down correct
SFIX.US Stitch Fix Inc 20221108 0 3.72 3.91 3.545 3.77 2227700 3.77 up up correct
SFM.US Sprouts Farmers Market Inc 20221108 0 28.83 29.485 28.4 28.67 2256820 28.67 down down correct
SFNC.US Simmons First National Corporation 20221108 0 23.76 23.945 23.44 23.62 335879 23.4034 down up incorrect
SFST.US Southern First Bancshares Inc 20221108 0 46.22 46.22 45.56 45.84 11000 45.84 down up incorrect
SFT.US Shift Technologies Inc 20221108 0 0.49 0.5 0.4511 0.4626 715540 0.4626 down up incorrect
SGA.US Saga Communications Inc 20221108 0 23.09 23.6 23.09 23.41 1800 23.41 up up correct
SGBX.US SG Blocks Inc 20221108 0 1.57 1.605 1.48 1.49 59700 1.49 down down correct
SGC.US Superior Group of Companies Inc 20221108 0 10.64 10.77 10.55 10.7 40944 10.5494 up down incorrect
SGEN.US Seagen Inc 20221108 0 129.99 135.82 129.72 131.54 1230400 131.54 up down incorrect
SGH.US SMART Global Holdings Inc 20221108 0 15.25 15.36 14.89 15.1 419700 15.1 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20221108 0 7.97 8.03 7.38 7.89 135000 7.89 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20221108 0 10.08 10.08 10.08 10.08 100 10.08
SGMA.US SigmaTron International Inc 20221108 0 4.98 5.06 4.94 5.06 9000 5.06 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20221108 0 33.59 36.6 33.52 35.66 827000 35.66 up up correct
SGMO.US Sangamo Therapeutics Inc 20221108 0 3.4 3.53 3.35 3.45 2680900 3.45 up up correct
SGRP.US SPAR Group Inc 20221108 0 1.36 1.5 1.36 1.37 43200 1.37 up up correct
SGRY.US Surgery Partners Inc 20221108 0 23.91 26.71 23.342 24.64 1349500 24.64 up up correct
SGTX.US Sigilon Therapeutics Inc 20221108 0 0.5 0.526 0.5 0.515 3900 0.515 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20221108 0 10 10.01 10 10.005 38600 10.005 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20221108 0 9.992 9.992 9.992 9.992 0 9.992
SHACW.US SCP & CO Healthcare Acquisition Company 20221108 0 0.0006 0.0009 0.0005 0.0007 232337 0.0007 up up correct
SHBI.US Shore Bancshares Inc 20221108 0 20.04 20.04 19.595 19.78 39363 19.6578 down up incorrect
SHC.US Sotera Health Company 20221108 0 6.38 6.515 6.17 6.19 1624800 6.19 down down correct
SHCAU.US Spindletop Health Acquisition Corp. Unit 20221108 0 10.12 10.12 10.12 10.12 938 10.12
SHCR.US Sharecare Inc 20221108 0 1.65 1.68 1.54 1.58 1410600 1.58 down down correct
SHCRW.US Sharecare Inc 20221108 0 0.16 0.18 0.1501 0.18 2069 0.18 up up correct
SHEN.US Shenandoah Telecommunications Company 20221108 0 17.94 18.16 17.67 17.97 191375 17.97 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20221108 0 0.47 0.48 0.46 0.47 1153200 0.47
SHLS.US Shoals Technologies Group Inc 20221108 0 19.87 20.34 19.3 19.68 980300 19.68 down down correct
SHO.US PI 20221108 0 18.27 18.39 18.2385 18.39 1132 18.39 up up correct
SHOO.US Steven Madden Ltd 20221108 0 31.12 31.55 30.56 31.33 1372991 31.1332 up down incorrect
SHPW.US WT 20221108 0 0.0316 0.0316 0.0251 0.0296 9711 0.0296 down down correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20221108 0 10 10 10 10 100 10
SHQAU.US Shelter Acquisition Corporation I Units 20221108 0 10 10 10 10 0 10
SHYF.US The Shyft Group Inc 20221108 0 24.02 24.557 23.69 23.99 146535 23.9434 down down correct
SI.US PA 20221108 0 13.85 13.92 13.03 13.54 138756 13.54 down down correct
SIBN.US SI 20221108 0 16.74 16.74 12.67 12.69 959000 12.69 down down correct
SIEB.US Siebert Financial Corp 20221108 0 1.84 1.89 1.8 1.81 7800 1.81 down down correct
SIEN.US Sientra Inc 20221108 0 0.195 0.195 0.161 0.187 3061200 0.187 down down correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20221108 0 10.07 10.07 10.07 10.07 234 10.07
SIERU.US Sierra Lake Acquisition Corp Unit 20221108 0 10.03 10.03 10.03 10.03 873 10.03
SIERW.US Sierra Lake Acquisition Corp. Warrant 20221108 0 0.0112 0.0116 0.0112 0.0116 10369 0.0116 up up correct
SIFY.US Sify Technologies Limited 20221108 0 1.56 1.58 1.52 1.56 38900 1.56
SIGA.US SIGA Technologies Inc 20221108 0 9.49 9.5 9.11 9.41 1029600 9.41 down up incorrect
SIGI.US Selective Insurance Group Inc 20221108 0 92.05 93.88 92.05 92.97 192973 92.672 up down incorrect
SIGIP.US Selective Insurance Group Inc 20221108 0 16.45 16.68 16.31 16.68 6700 16.4033 up down incorrect
SILC.US Silicom Ltd 20221108 0 42.87 43.25 42.51 42.65 16200 42.65 down down correct
SILK.US Silk Road Medical Inc 20221108 0 42.39 43.22 40.39 42.16 553900 42.16 down down correct
SIMO.US Silicon Motion Technology Corporation 20221108 0 60.19 60.19 58.03 58.48 304900 58.48 down down correct
SINT.US Sintx Technologies Inc 20221108 0 0.094 0.101 0.087 0.088 2985300 0.088 down up incorrect
SIOX.US Sio Gene Therapies Inc 20221108 0 0.277 0.29 0.262 0.277 245500 0.277
SIRI.US Sirius XM Holdings Inc 20221108 0 6.3 6.39 6.27 6.36 15374730 6.3356 up up correct
SISI.US Shineco Inc 20221108 0 0.963 0.982 0.9 0.9 32700 0.9 down down correct
SITM.US SiTime Corporation 20221108 0 95 95.42 90.55 93.62 410900 93.62 down down correct
SIVB.US SVB Financial Group 20221108 0 212.03 221.83 205.37 218.42 976100 218.42 up down incorrect
SIVBP.US SVB Financial Group 20221108 0 16.77 17.41 16.53 17.08 74500 17.08 up up correct
SJ.US Scienjoy Holding Corporation 20221108 0 1.75 1.8154 1.63 1.65 87624 1.65 down down correct
SKIN.US The Beauty Health Company 20221108 0 10.01 10.89 9.79 10.7 5264500 10.7 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20221108 0 9.95 9.95 9.95 9.95 100 9.95
SKYAU.US Skydeck Acquisition Corp 20221108 0 9.95 9.95 9.95 9.95 0 9.95
SKYAW.US Skydeck Acquisition Corp. Warrants 20221108 0 0.0503 0.0503 0.0501 0.0501 400 0.0501 down down correct
SKYT.US SkyWater Technology Inc 20221108 0 9.56 11.88 9.42 11.37 1662721 11.37 up up correct
SKYW.US SkyWest Inc 20221108 0 17.79 17.93 17 17.01 396200 17.01 down down correct
SLAB.US Silicon Laboratories Inc 20221108 0 125.89 131.43 123.51 128.85 666200 128.85 up up correct
SLAC.US WT 20221108 0 0.15 0.16 0.15 0.15 8581 0.15
SLAMU.US Slam Corp 20221108 0 10 10 10 10 0 10
SLAMW.US Slam Corp 20221108 0 0.051 0.0847 0.051 0.0787 11598 0.0787 up down incorrect
SLCR.US Silver Crest Acquisition Corporation 20221108 0 3.71 3.85 3.48 3.63 63100 3.63 down down correct
SLCRW.US Silver Crest Acquisition Corporation 20221108 0 0.1528 0.1528 0.12 0.12 227764 0.12 down up incorrect
SLDB.US Solid Biosciences Inc 20221108 0 6.25 6.36 6.01 6.36 53000 6.36 up up correct
SNY.US Sanofi 20221108 0 43.1 43.82 43.05 43.44 1719400 43.44 up up correct
SLGC.US Somalogic Inc 20221108 0 2.91 2.945 2.74 2.75 1192400 2.75 down down correct
SLGCW.US SomaLogic Inc 20221108 0 0.37 0.37 0.36 0.36 1146 0.36 down down correct
SLGG.US Super League Gaming Inc 20221108 0 0.69 0.69 0.643 0.68 45600 0.68 down down correct
SLGL.US Sol 20221108 0 4.88 4.88 4.76 4.86 1900 4.86 down down correct
SLGN.US Silgan Holdings Inc 20221108 0 48.64 49.99 48.64 49.5 251652 49.3483 up down incorrect
SLM.US SLM Corporation 20221108 0 16.7 16.895 16.61 16.8 774538 16.6942 up down incorrect
SLMBP.US SLM Corporation 20221108 0 57.01 57.9999 57.01 57.56 3068 56.2574 up up correct
SLN.US Silence Therapeutics plc 20221108 0 11.75 13.635 11.273 12.2 39500 12.2 up up correct
SLNG.US Stabilis Solutions Inc 20221108 0 7.57 7.87 7.22 7.3 31700 7.3 down down correct
SLNH.US Soluna Holdings Inc 20221108 0 1.03 1.05 0.9 0.96 64500 0.96 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20221108 0 4.542 4.542 3.83 3.83 9300 3.83 down up incorrect
SLNO.US Soleno Therapeutics Inc 20221108 0 1 1.03 0.96 0.96 34900 0.96 down down correct
SLP.US Simulations Plus Inc 20221108 0 40.64 41.965 39.57 40.03 143663 40.03 down down correct
SLRC.US SLR Investment Corp 20221108 0 13.88 13.88 13.59 13.68 221018 13.5485 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20221108 0 1.95 2.05 1.914 1.964 40100 1.964 up up correct
SLS.US SELLAS Life Sciences Group Inc 20221108 0 5.4 5.45 4.89 4.98 519400 4.98 down down correct
SLVRU.US SilverSPAC Inc Unit 20221108 0 9.93 9.93 9.93 9.93 0 9.93
SLVRW.US SilverSPAC Inc. Warrant 20221108 0 0.1399 0.141 0.1399 0.141 83 0.141 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20221108 0 10.09 10.09 10.09 10.09 6900 10.09
SMAPU.US SportsMap Tech Acquisition Corp. Units 20221108 0 10.1 10.1 10.1 10.1 0 10.1
SMBC.US Southern Missouri Bancorp Inc 20221108 0 49.82 50.26 49.525 49.83 28010 49.6299 up up correct
SMBK.US SmartFinancial Inc 20221108 0 29 29.04 28.495 28.76 24870 28.6927 down up incorrect
SMCI.US Super Micro Computer Inc 20221108 0 78.5 79.9 77.05 78.31 740000 78.31 down down correct
SMFR.US Sema4 Holdings Corp 20221108 0 0.96 1.01 0.92 0.949 733000 0.949 down down correct
SMFRW.US Sema4 Holdings Corp 20221108 0 0.1375 0.1375 0.0823 0.1289 4727 0.1289 down down correct
SMID.US Smith 20221108 0 19 20.33 19 20.21 4800 20.21 up down incorrect
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20221108 0 9.96 9.96 9.93 9.94 1500 9.94 down up incorrect
SMIHU.US Summit Healthcare Acquisition Corp. Units 20221108 0 9.93 9.93 9.93 9.93 100 9.93
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20221108 0 0.2127 0.2127 0.2127 0.2127 100 0.2127
SMIT.US Schmitt Industries Inc 20221108 0 1.05 1.05 0.9369 1.04 26597 1.04 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20221108 0 28.92 31.88 28.82 31.62 79100 31.62 up down incorrect
SMMF.US Summit Financial Group Inc 20221108 0 28.85 29 28.83 28.83 10639 28.6095 down down correct
SMMT.US Summit Therapeutics Inc 20221108 0 1.05 1.066 1.01 1.02 137300 1.02 down down correct
SMPL.US The Simply Good Foods Company 20221108 0 38.75 39.03 38.11 38.61 775300 38.61 down down correct
SMSI.US Smith Micro Software Inc 20221108 0 2.25 2.29 2.2 2.21 145100 2.21 down down correct
SMTC.US Semtech Corporation 20221108 0 28.49 28.64 27.67 27.95 659300 27.95 down up incorrect
SMTI.US Sanara MedTech Inc 20221108 0 32.39 33.94 32 33.03 16500 33.03 up up correct
SNAX.US Stryve Foods Inc 20221108 0 0.289 0.295 0.268 0.294 182400 0.294 up up correct
SNAXW.US Stryve Foods Inc 20221108 0 0.0202 0.05 0.0202 0.05 1100 0.05 up up correct
SNBR.US Sleep Number Corporation 20221108 0 26.74 28.2 26.25 28.19 539900 28.19 up up correct
SNCE.US Science 37 Holdings Inc 20221108 0 1.4 1.44 1.25 1.3 201800 1.3 down down correct
SNCR.US Synchronoss Technologies Inc 20221108 0 1.07 1.14 1.07 1.11 119600 1.11 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20221108 0 19.5 19.98 19.5 19.91 2300 19.91 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20221108 0 19.65 20.38 19.33 19.79 268800 19.79 up up correct
SND.US Smart Sand Inc 20221108 0 2.6 2.6 2.38 2.6 276200 2.6
SNDL.US Sundial Growers Inc 20221108 0 2.32 2.4 2.28 2.33 2847400 2.33 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20221108 0 22.75 23.38 22.18 22.39 566100 22.39 down down correct
SNES.US SenesTech Inc 20221108 0 0.1772 0.1795 0.14 0.155 14015 3.1 down up incorrect
SNEX.US StoneX Group Inc 20221108 0 93.22 94.04 92.2 93.64 64600 93.64 up up correct
SNFCA.US Security National Financial Corporation 20221108 0 6.99 7.1 6.87 7.03 9800 7.03 up up correct
SNGX.US Soligenix Inc 20221108 0 0.67 0.68 0.63 0.64 28100 0.64 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20221108 0 1.74 1.79 1.7 1.75 58700 1.75 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20221108 0 10.16 10.49 9.54 9.96 100600 9.96 down down correct
SNPS.US Synopsys Inc 20221108 0 282.4 292.48 280.6 291.58 1118100 291.58 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20221108 0 6.98 7.42 6.98 7.23 38300 7.23 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20221108 0 10.025 10.03 10.02 10.03 1664200 10.03 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20221108 0 10.02 10.02 10.02 10.02 100 10.02
SNRHW.US Senior Connect Acquisition Corp. I 20221108 0 0.025 0.025 0.025 0.025 20050 0.025
SNSE.US Sensei Biotherapeutics Inc 20221108 0 1.42 1.42 1.39 1.39 54300 1.39 down down correct
SNT.US Senstar Technologies Ltd. 20221108 0 1.61 1.63 1.6 1.61 20300 1.61
SNTG.US Sentage Holdings Inc. Ordinary Shares 20221108 0 2.83 3.1 2.49 2.56 387000 2.56 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20221108 0 5.18 5.3 5.05 5.1 48009700 5.1 down down correct
SOHO.US Sotherly Hotels Inc 20221108 0 2.16 2.17 2.11 2.17 33700 2.17 up down incorrect
SOHOB.US Sotherly Hotels Inc 20221108 0 21.71 22.81 21.71 22.81 400 22.81 up up correct
SOHON.US Sotherly Hotels Inc 20221108 0 21.92 22.1 21.57 21.67 2800 21.67 down down correct
SOHOO.US Sotherly Hotels Inc 20221108 0 21.7 22 21.7 22 1600 22 up up correct
SOHU.US Sohu.com Limited 20221108 0 15.29 15.32 14.85 14.88 28700 14.88 down down correct
SOLO.US Electrameccanica Vehicles Corp 20221108 0 1.17 1.2 1.14 1.17 361900 1.17
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20221108 0 0.1595 0.1596 0.15 0.15 3350 0.15 down down correct
SONM.US Sonim Technologies Inc 20221108 0 0.45 0.464 0.423 0.434 32300 0.434 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20221108 0 1.63 1.65 1.39 1.51 1140800 1.51 down down correct
SONO.US Sonos Inc 20221108 0 15.7 16 15.47 15.75 1619700 15.75 up up correct
SOPA.US Society Pass Incorporated Common Stock 20221108 0 1.65 1.7 1.59 1.63 19700 1.63 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20221108 0 2.01 2.154 1.818 1.84 85500 1.84 down up incorrect
SOTK.US Sono 20221108 0 6.86 6.87 6.14 6.35 27900 6.35 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20221108 0 14.34 14.52 13.875 14.15 251000 14.15 down down correct
SP.US SP Plus Corporation 20221108 0 34.1 34.58 33.9 34.15 155600 34.15 up up correct
SPCB.US SuperCom Ltd 20221108 0 0.23 0.23 0.22 0.22 12906 2.2 down down correct
SPFI.US South Plains Financial Inc 20221108 0 30.43 31.49 30.3 30.44 34000 30.44 up up correct
SPI.US SPI Energy Co. Ltd 20221108 0 1.43 1.47 1.38 1.4 23300 1.4 down up incorrect
SPKAR.US SPK Acquisition Corp. Right 20221108 0 0.11 0.11 0.11 0.11 500 0.11
SPKAU.US SPK Acquisition Corp Unit 20221108 0 10.15 10.15 10.15 10.15 221 10.15
SPKB.US Silver Spike Acquisition Corp II 20221108 0 9.99 10 9.99 9.99 900 9.99
SPKBU.US Silver Spike Acquisition Corp II 20221108 0 10.01 10.01 9.96 10 1800 10 down up incorrect
SPKBW.US Silver Spike Acquisition Corp II 20221108 0 0.04 0.04 0.04 0.04 14 0.04
SPLK.US Splunk Inc 20221108 0 74.28 77.44 71.96 75.04 1483400 75.04 up up correct
SPNE.US SeaSpine Holdings Corporation 20221108 0 6.38 6.66 6.26 6.6 298100 6.6 up up correct
SPNS.US Sapiens International Corporation N.V 20221108 0 17.63 18.24 17.54 17.74 183500 17.74 up up correct
SPOK.US Spok Holdings Inc 20221108 0 8.41 8.76 8.38 8.65 303217 8.3368 up down incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20221108 0 0.43 0.44 0.42 0.42 972200 0.42 down down correct
SPRB.US Spruce Biosciences Inc 20221108 0 1.01 1.1 1.01 1.05 69900 1.05 up up correct
SPRO.US Spero Therapeutics Inc 20221108 0 2.06 2.145 1.91 1.95 5019000 1.95 down up incorrect
SPSC.US SPS Commerce Inc 20221108 0 118.51 124.03 117.48 121.05 140800 121.05 up up correct
SPT.US Sprout Social Inc 20221108 0 52.08 53.91 49.039 53.08 572800 53.08 up up correct
SPTK.US SportsTek Acquisition Corp 20221108 0 9.95 9.95 9.945 9.945 107300 9.945 down down correct
SPTKU.US SportsTek Acquisition Corp 20221108 0 9.95 9.95 9.95 9.95 700 9.95
SPTKW.US SportsTek Acquisition Corp 20221108 0 0.0201 0.0491 0.0201 0.0373 1865 0.0373 up up correct
SPTN.US SpartanNash Company 20221108 0 37.19 37.75 36.65 36.89 290260 36.648 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20221108 0 9.27 9.32 9 9.12 295400 9.12 down down correct
SPWR.US SunPower Corporation 20221108 0 18.9 19.5 18 18.69 10684000 18.69 down down correct
SQFT.US Presidio Property Trust Inc 20221108 0 1.17 1.17 1.123 1.15 9900 1.1268 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20221108 0 21 23.4 20.993 22.01 3300 21.7883 up up correct
SQL.US SeqLL Inc. Common stock 20221108 0 0.525 0.525 0.46 0.47 31500 0.47 down up incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20221108 0 9.57 9.75 9.291 9.35 109800 9.35 down down correct
SRAX.US SRAX Inc 20221108 0 1.65 1.72 1.65 1.68 42500 1.68 up up correct
SRCE.US 1st Source Corporation 20221108 0 58.05 58.49 57 57.09 38200 57.09 down down correct
SRCL.US Stericycle Inc 20221108 0 48.3 50.03 48.235 49.59 524545 49.59 up up correct
SRDX.US Surmodics Inc 20221108 0 35.67 35.89 33.97 34.32 33000 34.32 down down correct
SRGA.US Surgalign Holdings Inc 20221108 0 1.75 1.78 1.62 1.65 54900 1.65 down down correct
SRNE.US Sorrento Therapeutics Inc 20221108 0 1.47 1.51 1.41 1.47 6409100 1.47
SRPT.US Sarepta Therapeutics Inc 20221108 0 100.39 107.96 100.39 105.16 1532300 105.16 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20221108 0 38.59 38.59 38.59 38.59 0 38.59
SRRK.US Scholar Rock Holding Corporation 20221108 0 8.1 8.37 7.93 8.14 104300 8.14 up up correct
SRTS.US Sensus Healthcare Inc 20221108 0 7.64 7.86 7.29 7.45 871200 7.45 down down correct
SRZN.US Surrozen Inc. Common Stock 20221108 0 2.06 2.06 1.95 2 2900 2 down down correct
SRZNW.US Surrozen Inc. Warrant 20221108 0 0.2633 0.2809 0.1703 0.1796 13515 0.1796 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20221108 0 10 10.01 10 10 15400 10
SSAAU.US Science Strategic Acquisition Corp. Alpha 20221108 0 10 10 10 10 2 10
SSB.US South State Corporation 20221108 0 90.35 90.55 88.76 89.58 297824 89.0734 down down correct
SSBI.US Summit State Bank 20221108 0 15.09 15.4 15.07 15.4 6642 15.28 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20221108 0 29.48 30.5 29.2 29.25 4800 29.25 down down correct
SSKN.US STRATA Skin Sciences Inc 20221108 0 0.86 0.95 0.82 0.83 43300 0.83 down down correct
SSNC.US SS&C Technologies Holdings Inc 20221108 0 49.56 50.2904 49.06 49.58 1265578 49.3879 up down incorrect
SSNT.US SilverSun Technologies Inc 20221108 0 4.61 4.67 4.5 4.66 13800 4.66 up up correct
SSP.US The E.W. Scripps Company 20221108 0 12.85 12.85 10.89 11.56 436900 11.56 down down correct
SSRM.US SSR Mining Inc 20221108 0 13.52 14.18 13.23 13.95 2485758 13.8822 up up correct
SSSS.US SuRo Capital Corp 20221108 0 4.36 4.38 4.23 4.26 139900 4.26 down down correct
SSTI.US ShotSpotter Inc 20221108 0 35.52 36.04 34.38 34.9 78200 34.9 down down correct
SSYS.US Stratasys Ltd 20221108 0 14.14 14.39 13.63 13.65 521300 13.65 down down correct
STAA.US STAAR Surgical Company 20221108 0 59.5 61.64 58.07 60.16 366400 60.16 up up correct
STAB.US Statera Biopharma Inc 20221108 0 0.13 0.14 0.13 0.13 955900 0.13
STAF.US Staffing 360 Solutions Inc 20221108 0 2.31 2.39 2.24 2.28 3800 2.28 down down correct
STBA.US S&T Bancorp Inc 20221108 0 37.27 37.67 36.79 36.81 101100 36.81 down down correct
STCN.US Steel Connect Inc 20221108 0 1.37 1.38 1.36 1.36 128045 1.36 down up incorrect
STEP.US StepStone Group Inc 20221108 0 30.08 30.08 28.93 29.37 270800 29.1712 down up incorrect
STER.US Sterling Check Corp. Common Stock 20221108 0 13.72 15.02 13.67 14.74 161700 14.74 up up correct
STGW.US MDC Partners Inc 20221108 0 7.32 7.45 7.14 7.23 362300 7.23 down down correct
STIM.US Neuronetics Inc 20221108 0 4.01 4.25 3.54 3.72 288400 3.72 down down correct
STKL.US SunOpta Inc 20221108 0 11.16 11.16 10.8 11 1900400 11 down down correct
STKS.US The ONE Group Hospitality Inc 20221108 0 5.51 5.52 5.1 5.18 258200 5.18 down down correct
STLD.US Steel Dynamics Inc 20221108 0 96.24 98.25 95.535 96.77 1321978 96.77 up up correct
STNE.US StoneCo Ltd 20221108 0 10.69 11.22 10.58 10.75 4857800 10.75 up up correct
STOK.US Stoke Therapeutics Inc 20221108 0 11.64 11.64 11.015 11.37 171300 11.37 down up incorrect
STRA.US Strategic Education Inc 20221108 0 77.55 79.34 77.245 78.84 128342 78.2569 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20221108 0 2.01 2.01 1.685 1.75 349300 1.75 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20221108 0 0.1466 0.1483 0.12 0.125 27632 0.125 down down correct
STRL.US Sterling Construction Company Inc 20221108 0 32.58 33.62 32.26 33.62 241300 33.62 up up correct
STRM.US Streamline Health Solutions Inc 20221108 0 1.72 1.8 1.7 1.77 47200 1.77 up up correct
STRNW.US Stran & Company Inc. Warrant 20221108 0 0.16 0.16 0.16 0.16 2609 0.16
STRO.US Sutro Biopharma Inc 20221108 0 7.54 7.54 7.11 7.15 271700 7.15 down up incorrect
STRR.US Star Equity Holdings Inc 20221108 0 1.06 1.13 1.06 1.1 84100 1.1 up down incorrect
STRRP.US Star Equity Holdings Inc 20221108 0 9.535 9.87 9.535 9.85 800 9.601 up down incorrect
STRS.US Stratus Properties Inc 20221108 0 29.58 29.64 27.95 29.09 65400 29.09 down down correct
STRT.US Strattec Security Corporation 20221108 0 29.58 31.04 29.58 30.4 6700 30.4 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20221108 0 4.53 4.72 4.35 4.42 106497 4.42 down down correct
STTK.US Shattuck Labs Inc 20221108 0 2.3 2.41 2.19 2.21 131300 2.21 down down correct
STX.US Seagate Technology Holdings plc 20221108 0 53.1 54.08 52.19 53 2848900 53 down up incorrect
SUMO.US Sumo Logic Inc 20221108 0 6.86 7.075 6.58 6.89 695300 6.89 up down incorrect
SUNW.US Sunworks Inc 20221108 0 1.96 2.14 1.94 2.04 933600 2.04 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20221108 0 34.8 34.94 34.19 34.7 555700 34.7 down down correct
SURF.US Surface Oncology Inc 20221108 0 1.03 1.05 0.987 0.992 271400 0.992 down up incorrect
SURG.US SurgePays Inc. Common Stock 20221108 0 6.2 6.2 5.61 5.77 106900 5.77 down down correct
SURGW.US SurgePays Inc. Warrant 20221108 0 2.16 2.16 1.98 2.15 8495 2.15 down down correct
SVC.US Service Properties Trust 20221108 0 7.47 7.56 7.26 7.42 1853100 7.42 down down correct
SVFA.US SVF Investment Corp 20221108 0 10.02 10.03 10.02 10.03 18300 10.03 up up correct
SVFAU.US SVF Investment Corp 20221108 0 10.01 10.025 10.01 10.011 1800 10.011 up down incorrect
SVFAW.US SVF Investment Corp 20221108 0 0.033 0.0428 0.033 0.0428 593 0.0428 up up correct
SVFB.US SVF Investment Corp. 2 20221108 0 9.99 9.99 9.99 9.99 3100 9.99
SVFD.US Save Foods Inc 20221108 0 1.52 1.58 1.44 1.48 39700 1.48 down down correct
SVNAU.US 7 Acquisition Corporation Unit 20221108 0 10.19 10.19 10.16 10.19 1500 10.19
SVRA.US Savara Inc 20221108 0 1.15 1.16 1.12 1.16 36400 1.16 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20221108 0 1.22 1.29 1.22 1.26 7000 1.26 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20221108 0 1.4 1.4 1.37 1.375 27800 1.375 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20221108 0 0.16 0.16 0.16 0.16 2609 0.16
SWAV.US ShockWave Medical Inc 20221108 0 269 271.49 239.77 253.79 1272500 253.79 down down correct
SWBI.US Smith & Wesson Brands Inc 20221108 0 11.55 11.59 11.33 11.55 467300 11.55
SWET.US Athlon Acquisition Corp 20221108 0 9.96 9.96 9.96 9.96 10400 9.96
SWETU.US Athlon Acquisition Corp 20221108 0 9.91 9.91 9.91 9.91 0 9.91
SWETW.US Athlon Acquisition Corp 20221108 0 0.01 0.0114 0.01 0.0114 27250 0.0114 up up correct
SWIM.US Latham Group Inc 20221108 0 4.19 4.5 4.165 4.48 389200 4.48 up up correct
SWIR.US Sierra Wireless Inc 20221108 0 29.17 29.37 29.1 29.23 399600 29.23 up up correct
SWKH.US SWK Holdings Corporation 20221108 0 18.92 19.13 18.77 18.94 8200 18.94 up up correct
SWKS.US Skyworks Solutions Inc 20221108 0 89.79 90.79 87.19 88.66 1997300 88.0773 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20221108 0 10.035 10.035 10.035 10.035 20600 10.035
SWSSU.US Springwater Special Situations Corp Unit 20221108 0 10.02 10.02 10.02 10.02 0 10.02
SWSSW.US Springwater Special Situations Corp. Warrant 20221108 0 0.06 0.06 0.06 0.06 100 0.06
SWTX.US SpringWorks Therapeutics Inc 20221108 0 22.95 23.91 21.965 22.6 823700 22.6 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20221108 0 0.64 0.64 0.573 0.587 73900 0.587 down down correct
SY.US So 20221108 0 0.56 0.57 0.55 0.559 23800 0.559 down down correct
SYBT.US Stock Yards Bancorp Inc 20221108 0 74.66 74.8 73.33 73.82 52803 73.4911 down up incorrect
SYBX.US Synlogic Inc 20221108 0 0.77 0.8 0.724 0.745 84100 0.745 down down correct
SYNA.US Synaptics Incorporated 20221108 0 93.15 96.3 91.7 95.75 937500 95.75 up up correct
SYNH.US Syneos Health Inc 20221108 0 29.66 30.78 28.93 29.72 6404700 29.72 up up correct
SYPR.US Sypris Solutions Inc 20221108 0 2.02 2.025 1.98 2.005 17262 2.005 down down correct
SYRS.US Syros Pharmaceuticals Inc 20221108 0 3.99 4.11 3.85 3.85 64600 3.85 down up incorrect
SYTA.US Siyata Mobile Inc 20221108 0 0.1274 0.1274 0.1122 0.118 4688773 0.118 down down correct
SYTAW.US Siyata Mobile Inc 20221108 0 0.0673 0.0673 0.0673 0.0673 100 0.0673
SZZLU.US Sizzle Acquisition Corp. Unit 20221108 0 10.205 10.205 10.205 10.205 0 10.205
TA.US TravelCenters of America Inc 20221108 0 54.7 54.77 51.49 52.26 224600 52.26 down down correct
TACT.US TransAct Technologies Incorporated 20221108 0 4.05 4.19 4 4.15 11700 4.15 up up correct
TAIT.US Taitron Components Incorporated 20221108 0 4.08 4.1261 4 4 11910 3.9495 down down correct
TAKMX.US TAKMX 20221108 0 8.25 8.25 8.25 8.25 0 8.25
TALK.US Talkspace Inc 20221108 0 0.737 0.824 0.701 0.806 1141500 0.806 up up correct
TALKW.US Talkspace Inc 20221108 0 0.11 0.11 0.0751 0.0991 151047 0.0991 down down correct
TALS.US Talaris Therapeutics Inc 20221108 0 1.58 1.58 1.47 1.49 235700 1.49 down down correct
TANH.US Tantech Holdings Ltd 20221108 0 0.115 0.115 0.099 0.1008 17484 2.4192 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20221108 0 25.48 25.49 25.3 25.38 1900 25.38 down down correct
TANNL.US TravelCenters of America LLC SR NT 20221108 0 25 25.0684 24.96 24.97 10142 24.4753 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20221108 0 25.05 25.1 24.99 25.1 5900 25.1 up up correct
TAOP.US Taoping Inc 20221108 0 0.62 0.65 0.61 0.63 28100 0.63 up down incorrect
TARA.US Protara Therapeutics Inc 20221108 0 2.8 2.8 2.57 2.59 128500 2.59 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20221108 0 17.99 18.13 17.51 18.04 49600 18.04 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20221108 0 18.49 22.54 18.49 22.01 3465100 22.01 up up correct
TAST.US Carrols Restaurant Group Inc 20221108 0 1.71 1.79 1.67 1.75 108600 1.75 up up correct
TATT.US TAT Technologies Ltd 20221108 0 6.25 6.25 6.11 6.11 3400 6.11 down down correct
TAYD.US Taylor Devices Inc 20221108 0 13.15 13.25 12.99 13.25 2800 13.25 up up correct
TBBK.US The Bancorp Inc 20221108 0 30.26 30.55 29.17 29.28 297000 29.28 down up incorrect
TBCP.US Thunder Bridge Capital Partners III Inc 20221108 0 9.94 9.945 9.94 9.94 58900 9.94
TBCPU.US Thunder Bridge Capital Partners III Inc 20221108 0 9.94 9.94 9.94 9.94 100 9.94
TBCPW.US Thunder Bridge Capital Partners III Inc 20221108 0 0.041 0.041 0.041 0.041 10 0.041
TBK.US Triumph Bancorp Inc 20221108 0 54.94 56.05 54.13 55.03 315400 55.03 up up correct
TBKCP.US Triumph Bancorp Inc 20221108 0 23.238 23.45 23.238 23.44 1427 23.0466 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20221108 0 1.66 1.69 1.58 1.6 649000 1.6 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20221108 0 0.3757 0.3757 0.3757 0.3757 2 0.3757
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20221108 0 13.44 13.67 13.44 13.52 149714 13.3224 up up correct
TBLT.US ToughBuilt Industries Inc 20221108 0 2.01 2.15 1.94 2.02 490100 2.02 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20221108 0 0.115 0.12 0.11 0.11 11200 0.11 down down correct
TBNK.US Territorial Bancorp Inc 20221108 0 20.9762 20.9762 20.555 20.6 4720 20.2806 down down correct
TBPH.US Theravance Biopharma Inc 20221108 0 10.36 10.8 10.11 10.36 2557400 10.36
TBSA.US TB SA Acquisition Corp 20221108 0 9.98 9.98 9.98 9.98 100 9.98
TBSAU.US TB SA Acquisition Corp 20221108 0 9.98 9.98 9.98 9.98 300 9.98
TC.US TuanChe ADR 20221108 0 8.11 8.8 7.65 8.71 330381 8.71 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20221108 0 14.765 15 14.765 15 6600 15 up up correct
TCBI.US Texas Capital Bancshares Inc 20221108 0 59.75 59.75 57.79 58.44 423100 58.44 down down correct
TCBIO.US Texas Capital Bancshares Inc 20221108 0 20.2 20.98 20.05 20.98 15000 20.6252 up up correct
TCBK.US TriCo Bancshares 20221108 0 56.92 57.46 56.32 56.87 58814 56.5385 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20221108 0 15.31 15.35 15.31 15.35 700 15.35 up up correct
TCDA.US Tricida Inc 20221108 0 0.29 0.293 0.261 0.265 9143800 0.265 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20221108 0 19.55 19.55 18.68 18.77 73900 18.77 down up incorrect
TCCO.US Technical Communications Corporation 20221108 0 1 1 1 1 10 1
TCFC.US The Community Financial Corporation 20221108 0 39.1 39.27 39 39 1300 39 down down correct
TCMD.US Tactile Systems Technology Inc 20221108 0 7.66 8.61 7.66 8.13 617600 8.13 up up correct
TCOM.US Trip.com Group Limited 20221108 0 26.65 27.485 26.33 27.17 2230866 27.17 up up correct
TCON.US TRACON Pharmaceuticals Inc 20221108 0 1.54 1.567 1.503 1.52 60400 1.52 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20221108 0 13.37 13.49 13.2 13.3 174509 12.9721 down up incorrect
TCRR.US TCR2 Therapeutics Inc 20221108 0 1.35 1.39 1.32 1.36 200800 1.36 up down incorrect
TCRX.US Tscan Therapeutics Inc 20221108 0 2.58 2.875 2.57 2.57 9400 2.57 down down correct
TCVA.US TCV Acquisition Corp 20221108 0 9.88 9.88 9.88 9.88 373500 9.88
TCX.US Tucows Inc 20221108 0 32.26 34.53 32.0182 33.65 58833 33.65 up up correct
TDS.US PV 20221108 0 16.24 17.03 16.24 16.91 144054 16.515 up down incorrect
TDUP.US ThredUp Inc 20221108 0 1.14 1.185 1.07 1.1 863000 1.1 down up incorrect
TDW.US WT 20221108 0 2.05 2.05 2.03 2.05 19148 2.05
TEAM.US Atlassian Corporation Plc 20221108 0 120.18 128.9 117.21 122.72 3911039 122.72 up up correct
TECH.US Bio 20221108 0 316.5 319.59 308.48 310.39 1071868 77.2238 down down correct
TECTP.US Tectonic Financial Inc 20221108 0 10.29 10.35 10.23 10.285 3000 10.285 down down correct
TEDU.US Tarena International Inc 20221108 0 5.201 5.295 5.08 5.11 3200 5.11 down down correct
TELA.US TELA Bio Inc 20221108 0 7.72 8.062 7 7.12 60000 7.12 down down correct
TELL.US Tellurian Inc 20221108 0 3.04 3.06 2.89 2.94 8297700 2.94 down down correct
TENB.US Tenable Holdings Inc 20221108 0 34.61 36.86 34.02 35.8 1863900 35.8 up up correct
TENX.US Tenax Therapeutics Inc 20221108 0 0.1 0.1 0.087 0.091 2034900 0.091 down up incorrect
TER.US Teradyne Inc 20221108 0 86.6 87.21 84.74 86.45 2087322 86.3489 down down correct
TERN.US Terns Pharmaceuticals Inc 20221108 0 6.8 6.8 6.2 6.3 84087 6.3 down down correct
TESS.US TESSCO Technologies Incorporated 20221108 0 4.75 4.85 4.75 4.76 29151 4.76 up up correct
TETC.US Tech and Energy Transition Corporation 20221108 0 9.92 9.94 9.915 9.94 13500 9.94 up up correct
TETCU.US Tech and Energy Transition Corporation 20221108 0 9.94 9.94 9.94 9.94 0 9.94
TFC.US PR 20221108 0 18.48 18.66 18.3412 18.66 103322 18.3631 up up correct
TFFP.US TFF Pharmaceuticals Inc 20221108 0 1.55 1.68 1.55 1.59 180800 1.59 up down incorrect
TFSL.US TFS Financial Corporation 20221108 0 13.77 13.99 13.74 13.77 265184 13.4915
TGH.US PB 20221108 0 18.9 19.33 18.9 19.2172 3642 18.8495 up up correct
TGLS.US Tecnoglass Inc 20221108 0 24.03 25.17 23.78 25.16 171000 25.16 up up correct
TGTX.US TG Therapeutics Inc 20221108 0 5.83 5.92 5.54 5.61 2255100 5.61 down up incorrect
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20221108 0 10.07 10.07 10.03 10.03 13100 10.03 down up incorrect
TGVCU.US TG Venture Acquisition Corp. Units 20221108 0 10.035 10.035 10.035 10.035 100 10.035
TGVCW.US TG Venture Acquisition Corp. Warrants 20221108 0 0.035 0.04 0.035 0.038 114200 0.038 up up correct
TH.US Target Hospitality Corp 20221108 0 10.9 11.1 10.495 10.97 309800 10.97 up up correct
THACU.US Thrive Acquisition Corporation Unit 20221108 0 10.24 10.24 10.24 10.24 0 10.24
THCA.US Tuscan Holdings Corp. II 20221108 0 10.42 10.42 10.42 10.42 29600 10.42
THCAU.US Tuscan Holdings Corp. II 20221108 0 10.57 10.57 10.57 10.57 450 10.57
THCAW.US THCAW 20221108 0 0.07 0.07 0.05 0.05 3112 0.05 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20221108 0 9.8 9.8 9.8 9.8 41 9.8
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20221108 0 9.8 9.8 9.8 9.8 100 9.8
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20221108 0 0.1018 0.1018 0.0548 0.0616 35188 0.0616 down down correct
THFF.US First Financial Corporation 20221108 0 48.44 48.66 48 48.12 29000 48.12 down down correct
THMO.US ThermoGenesis Holdings Inc 20221108 0 0.09 0.1 0.09 0.1 475800 0.1 up down incorrect
THRM.US Gentherm Incorporated 20221108 0 68 69.02 66.54 68.81 271800 68.81 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20221108 0 4.81 4.94 4.73 4.83 24000 4.83 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20221108 0 5.99 6.63 5.99 6.56 33800 6.56 up up correct
THRY.US Thryv Holdings Inc 20221108 0 17.97 18.95 17.9 18.74 467200 18.74 up up correct
THTX.US Theratechnologies Inc 20221108 0 1.88 1.9 1.84 1.9 26300 1.9 up up correct
THWWW.US Target Hospitality Corp 20221108 0 2.75 2.96 2.7 2.92 5515 2.92 up down incorrect
TIG.US Trean Insurance Group Inc 20221108 0 2.84 2.86 2.47 2.49 306051 2.49 down down correct
TIGO.US Millicom International Cellular S.A 20221108 0 12.86 12.9 12.56 12.68 102100 12.68 down down correct
TIGR.US UP Fintech Holding Limited 20221108 0 4.02 4.02 3.84 3.92 1233400 3.92 down down correct
TIL.US Instil Bio Inc 20221108 0 2.55 2.58 2.36 2.45 561334 2.45 down down correct
TILE.US Interface Inc 20221108 0 10.8 10.8 10.23 10.33 236368 10.3205 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20221108 0 9.98 9.98 9.98 9.98 0 9.98
TIOAU.US Tio Tech A 20221108 0 9.98 9.98 9.98 9.98 300 9.98
TIOAW.US Tio Tech A Warrants 20221108 0 0.0213 0.025 0.0213 0.025 8600 0.025 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20221108 0 36.63 36.63 36.63 36.63 0 36.63
TIPPX.US Total Income + Real Estate Fund CL C 20221108 0 34.86 34.86 34.86 34.86 0 34.86
TIPRX.US Totl In Rl Est A 20221108 0 37.14 37.14 37.14 37.14 0 37.14
TIPT.US Tiptree Inc 20221108 0 12.72 12.93 12.43 12.45 100460 12.412 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20221108 0 38.03 38.03 38.03 38.03 0 38.03
TIRX.US Tian Ruixiang Holdings Ltd 20221108 0 0.6148 0.6148 0.5027 0.55 8846 2.75 down down correct
TITN.US Titan Machinery Inc 20221108 0 34.41 34.85 34.03 34.55 133700 34.55 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20221108 0 1.66 1.68 1.58 1.61 34400 1.61 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20221108 0 4.5 4.58 4.07 4.28 80200 4.28 down down correct
TLF.US Tandy Leather Factory Inc 20221108 0 3.9 4.07 3.75 4.07 11800 4.07 up up correct
TLIS.US Talis Biomedical Corporation 20221108 0 0.62 0.66 0.58 0.58 72600 0.58 down up incorrect
TLRY.US Tilray Inc 20221108 0 3.76 3.95 3.72 3.8 17622500 3.8 up up correct
TLS.US Telos Corporation 20221108 0 10.91 11.235 10.72 11.04 502500 11.04 up up correct
TLSA.US Tiziana Life Sciences PLC 20221108 0 0.63 0.68 0.63 0.66 37300 0.66 up up correct
TMC.US TMC the metals company Inc 20221108 0 0.87 0.873 0.8 0.825 1323700 0.825 down up incorrect
TMCI.US Treace Medical Concepts Inc 20221108 0 21.21 21.21 20.31 20.45 303700 20.45 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20221108 0 0.11 0.141 0.11 0.121 33500 0.121 up down incorrect
TMDI.US Titan Medical Inc 20221108 0 0.46 0.47 0.45 0.46 59900 0.46
TMDX.US TransMedics Group Inc 20221108 0 57.99 57.99 53.45 54.5 387800 54.5 down up incorrect
TMKR.US Tastemaker Acquisition Corp 20221108 0 10.05 10.062 10.05 10.05 59700 10.05
TMKRU.US Tastemaker Acquisition Corp 20221108 0 10.12 10.12 10.12 10.12 0 10.12
TMKRW.US Tastemaker Acquisition Corp 20221108 0 0.2 0.2199 0.2 0.21 60845 0.21 up up correct
TMUS.US T 20221108 0 150 150.96 148.415 149.9 3246706 149.9 down down correct
TNDM.US Tandem Diabetes Care Inc 20221108 0 38.13 38.96 36.37 37.12 1352900 37.12 down up incorrect
TNGX.US Bctg Acquisition Corp 20221108 0 7.77 8.03 7.53 7.74 102100 7.74 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20221108 0 0.48 0.5 0.45 0.46 1185400 0.46 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20221108 0 2.01 2.27 1.76 1.82 939100 1.82 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20221108 0 10.26 10.26 10.26 10.26 0 10.26
TOI.US DFP Healthcare Acquisitions Corp 20221108 0 3.33 3.43 3.095 3.24 80400 3.24 down down correct
TOIIW.US The Oncology Institute Inc 20221108 0 0.3574 0.4001 0.3574 0.39 4342 0.39 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20221108 0 0.71 0.72 0.67 0.69 28200 0.69 down down correct
TOPS.US Top Ships Inc 20221108 0 3.82 3.866 3.43 3.44 238667 3.44 down down correct
TOUR.US Tuniu Corporation 20221108 0 0.733 0.733 0.7 0.7 89400 0.7 down down correct
TOWN.US TowneBank 20221108 0 32.49 32.64 32.01 32.2 121475 32.2 down down correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20221108 0 9.895 9.895 9.89 9.895 6500 9.895
TPBAU.US TPB Acquisition Corporation I Unit 20221108 0 10.04 10.04 10.04 10.04 1 10.04
TPBAW.US TPB Acquisition Corporation I Warrant 20221108 0 0.6987 0.6987 0.56 0.562 99800 0.562 down down correct
TPIC.US TPI Composites Inc 20221108 0 10.01 10.416 9.66 9.85 663500 9.85 down down correct
TPST.US Tempest Therapeutics Inc 20221108 0 1.77 1.99 1.6 1.6 10600 1.6 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20221108 0 19.33 21 17.8 19.2 192400 19.2 down up incorrect
TREE.US LendingTree Inc 20221108 0 24.04 25.3 23.4 24.79 267800 24.79 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20221108 0 3.61 3.69 3.5 3.54 98000 3.54 down down correct
TRIB.US Trinity Biotech plc 20221108 0 1.22 1.27 1.2 1.24 23600 1.24 up up correct
TRIN.US Trinity Capital Inc 20221108 0 11.02 11.115 10.495 10.6 287550 10.6 down up incorrect
TRIP.US TripAdvisor Inc 20221108 0 18.41 19.99 18 19.68 14842400 19.68 up down incorrect
TRIS.US UN 20221108 0 9.99 9.99 9.99 9.99 15 9.99
TRMB.US Trimble Inc 20221108 0 57.57 57.99 54.38 54.65 1489900 54.65 down down correct
TRMD.US TORM plc 20221108 0 29.41 30.2999 29.34 29.88 247930 28.3829 up up correct
TRMK.US Trustmark Corporation 20221108 0 37.18 37.58 36.7 37.11 193916 36.8746 down up incorrect
TRMR.US Tremor International Ltd. American Depository Shares 20221108 0 8.01 8.14 7.73 7.85 92600 7.85 down down correct
TRNS.US Transcat Inc 20221108 0 74.33 76.55 74.17 76.28 45400 76.28 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20221108 0 10.15 10.15 10.15 10.15 17 10.15
TRONU.US Corner Growth Acquisition Corp. 2 Units 20221108 0 10.13 10.13 10.13 10.13 2 10.13
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20221108 0 0.0474 0.0474 0.0153 0.0153 4200 0.0153 down down correct
TROO.US TROOPS Inc 20221108 0 1.91 2.03 1.8 2.03 2600 2.03 up up correct
TROW.US T. Rowe Price Group Inc 20221108 0 105.14 110.1 104.53 109.09 1845969 107.986 up up correct
TRS.US TriMas Corporation 20221108 0 25.42 25.9 24.97 25.2 90000 25.2 down down correct
TRST.US TrustCo Bank Corp NY 20221108 0 37.22 37.3 36.7 36.88 51559 36.5382 down down correct
TRTN.US PE 20221108 0 19.4 19.5 19.333 19.5 15354 19.1641 up up correct
TRUE.US TrueCar Inc 20221108 0 1.88 2.09 1.715 1.74 1555200 1.74 down down correct
TRUP.US Trupanion Inc 20221108 0 45.9 51.26 44.46 48.98 1001500 48.98 up down incorrect
TRVG.US trivago N.V 20221108 0 1.14 1.17 1.095 1.13 325200 1.13 down down correct
TRVI.US Trevi Therapeutics Inc 20221108 0 1.98 2.05 1.91 1.93 27600 1.93 down down correct
TRVN.US Trevena Inc 20221108 0 0.1862 0.1862 0.164 0.1763 29014 4.4075 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20221108 0 8.36 8.99 8.06 8.87 28300 8.87 up up correct
TSBK.US Timberland Bancorp Inc 20221108 0 33.27 34.06 33.27 33.7 21200 33.38 up up correct
TSCO.US Tractor Supply Company 20221108 0 210.07 212.96 205.09 207.15 1238038 206.2631 down down correct
TSEM.US Tower Semiconductor Ltd 20221108 0 40.1 40.69 39.97 40.32 526700 40.32 up up correct
TSHA.US Taysha Gene Therapies Inc 20221108 0 2.02 2.23 2 2.2 3126600 2.2 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20221108 0 10 10.02 10 10.02 9500 10.02 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20221108 0 10 10 10 10 0 10
TSIFX.US TSIFX 20221108 0 9.27 9.27 9.27 9.27 0 9.27
TSLA.US Tesla Inc 20221108 0 194.02 195.2 186.75 191.3 128803398 191.3 down down correct
TSP.US TuSimple Holdings Inc 20221108 0 2.51 2.51 2.38 2.43 7351100 2.43 down down correct
TSRI.US TSR Inc 20221108 0 6.9904 7.65 6.99 7.25 12722 7.25 up up correct
TSVT.US 2seventy bio Inc 20221108 0 15.51 16.66 15.46 16.22 578700 16.22 up up correct
TTCF.US Tattooed Chef Inc 20221108 0 4.33 4.59 4.27 4.41 568200 4.41 up up correct
TTD.US The Trade Desk Inc 20221108 0 44.01 44.4 42.41 43.37 9484900 43.37 down down correct
TTEC.US TTEC Holdings Inc 20221108 0 41.34 41.88 39.68 40.39 170100 40.39 down down correct
TTEK.US Tetra Tech Inc 20221108 0 141.88 144 140.05 141.36 153652 141.1513 down down correct
TTGT.US TechTarget Inc 20221108 0 54.35 54.35 50.73 51.3 416600 51.3 down up incorrect
TTMI.US TTM Technologies Inc 20221108 0 14.02 14.5 13.95 14.21 444000 14.21 up up correct
TTNP.US Titan Pharmaceuticals Inc 20221108 0 0.93 0.98 0.93 0.95 9100 0.95 up up correct
TTOO.US T2 Biosystems Inc 20221108 0 1.84 1.843 1.74 1.82 86800 1.82 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20221108 0 4.44 4.46 4.01 4.17 255800 4.17 down down correct
TTWO.US Take 20221108 0 91.9 98.95 90 93.57 19320500 93.57 up down incorrect
TUEM.US Tuesday Morning Corporation 20221108 0 0.0045 0.0047 0.0045 0.0045 317400 0.135
TURN.US 180 Degree Capital Corp 20221108 0 5.54 5.57 5.48 5.5 5000 5.5 down down correct
TUSK.US Mammoth Energy Services Inc 20221108 0 6 6.19 5.85 5.86 240400 5.86 down down correct
TVTX.US Travere Therapeutics Inc 20221108 0 20.46 21.06 20.2 21.01 533697 21.01 up down incorrect
TW.US Tradeweb Markets Inc 20221108 0 55.9 57.54 55.56 57.45 988600 57.3715 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20221108 0 9.79 9.83 9.77 9.8 4200 9.8 up up correct
TWCBU.US Bilander Acquisition Corp. Unit 20221108 0 9.76 9.76 9.76 9.76 0 9.76
TWIN.US Twin Disc Incorporated 20221108 0 10.26 10.4 10.13 10.26 17300 10.26
TWKS.US Thoughtworks Holding Inc. Common Stock 20221108 0 8.17 8.47 7.98 8.33 992400 8.33 up up correct
TWLVU.US Twelve Seas Investment Company II 20221108 0 9.94 9.94 9.94 9.94 600 9.94
TWNK.US Hostess Brands Inc 20221108 0 28.56 28.81 28.2 28.74 1053300 28.74 up up correct
TWOU.US 2U Inc 20221108 0 7.3 7.35 6.19 6.36 2629100 6.36 down up incorrect
TWST.US Twist Bioscience Corporation 20221108 0 31.07 31.99 29.62 31.11 711400 31.11 up down incorrect
TXG.US 10x Genomics Inc 20221108 0 31.63 32.97 30.71 32.38 2265200 32.38 up up correct
TXMD.US TherapeuticsMD Inc 20221108 0 5.36 5.39 5.17 5.26 27600 5.26 down down correct
TXN.US Texas Instruments Incorporated 20221108 0 167.44 169.84 165.76 168.11 5112300 168.11 up up correct
TXRH.US Texas Roadhouse Inc 20221108 0 96.93 98.43 95.59 97.67 670374 97.205 up down incorrect
TYRA.US Tyra Biosciences Inc 20221108 0 7.53 8.14 7.415 7.9 39400 7.9 up down incorrect
TZOO.US Travelzoo 20221108 0 5.24 5.7 5.23 5.41 17400 5.41 up up correct
TZPS.US TZP Strategies Acquisition Corp 20221108 0 10 10 9.99 9.99 8100 9.99 down down correct
TZPSU.US TZP Strategies Acquisition Corp 20221108 0 9.99 9.99 9.99 9.99 54900 9.99
TZPSW.US TZP Strategies Acquisition Corp 20221108 0 0.0319 0.04 0.0215 0.04 22446 0.04 up up correct
UAL.US United Airlines Holdings Inc 20221108 0 42.7 43.03 41.72 42.18 7091900 42.18 down down correct
UBCP.US United Bancorp Inc 20221108 0 15.25 15.25 15.1016 15.1464 2202 14.9858 down down correct
UBFO.US United Security Bancshares 20221108 0 6.92 6.95 6.86 6.87 5300 6.87 down up incorrect
UBOH.US United Bancshares Inc 20221108 0 19 19 19 19 300 18.7837
UBSI.US United Bankshares Inc 20221108 0 43.11 43.48 42.66 43.04 391672 42.6625 down down correct
UBX.US Unity Biotechnology Inc 20221108 0 2.48 2.548 2.4 2.46 542900 2.46 down down correct
UCBI.US United Community Banks Inc 20221108 0 38.26 38.44 37.76 37.87 501859 37.6279 down down correct
UCBIO.US United Community Banks Inc 20221108 0 24.38 24.6 24.25 24.6 10700 24.1785 up up correct
UCL.US uCloudlink Group Inc 20221108 0 0.9702 1.0873 0.9702 1.02 59831 1.02 up up correct
UCTT.US Ultra Clean Holdings Inc 20221108 0 33.25 33.63 32.39 32.89 216200 32.89 down down correct
UDMY.US Udemy Inc. Common Stock 20221108 0 15 15.63 14.71 15.21 447000 15.21 up up correct
UEIC.US Universal Electronics Inc 20221108 0 22.13 22.56 21.47 21.87 34100 21.87 down down correct
UFCS.US United Fire Group Inc 20221108 0 28.48 28.94 27.86 28.27 73225 28.1219 down up incorrect
UFPI.US UFP Industries Inc 20221108 0 71 72.25 70.64 71.3 181598 71.0794 up up correct
UFPT.US UFP Technologies Inc 20221108 0 112.94 117.59 112.42 115.81 88200 115.81 up up correct
UG.US United 20221108 0 13.7473 13.7473 13.135 13.15 1659 12.808 down down correct
UGRO.US urban 20221108 0 3.99 4.2299 3.98 4.11 26195 4.11 up up correct
UHAL.US AMERCO 20221108 0 539.04 543.5 528.9 528.92 67566 52.892 down down correct
UIHC.US United Insurance Holdings Corp 20221108 0 0.41 0.41 0.38 0.39 158300 0.39 down up incorrect
UK.US Ucommune International Ltd 20221108 0 1.8132 1.8299 1.73 1.7999 5788 1.7999 down down correct
UKOMW.US Ucommune International Ltd 20221108 0 0.025 0.03 0.0216 0.03 12642 0.03 up up correct
ULBI.US Ultralife Corporation 20221108 0 4.79 4.8 4.62 4.65 4900 4.65 down up incorrect
ULCC.US Frontier Group Holdings Inc 20221108 0 13.24 13.24 12.75 12.81 677600 12.81 down down correct
ULH.US Universal Logistics Holdings Inc 20221108 0 34.8 37.02 34.8 36.02 118174 35.9232 up up correct
ULTA.US Ulta Beauty Inc 20221108 0 421 426.16 418.34 423.12 583700 423.12 up up correct
UMBF.US UMB Financial Corporation 20221108 0 83.01 83.72 81.82 82.46 148003 82.0757 down down correct
UMPQ.US Umpqua Holdings Corporation 20221108 0 20.19 20.47 20.06 20.16 935000 20.16 down down correct
UNAM.US Unico American Corporation 20221108 0 1.37 1.445 1.32 1.445 991 1.445 up up correct
UNB.US Union Bankshares Inc 20221108 0 24.27 24.46 24.27 24.46 1500 24.46 up up correct
UNCY.US Unicycive Therapeutics Inc. 20221108 0 0.81 0.82 0.7 0.779 18300 0.779 down down correct
UNIT.US Uniti Group Inc 20221108 0 6.97 7.03 6.78 6.95 1805657 6.7774 down down correct
UNTY.US Unity Bancorp Inc 20221108 0 28.37 28.37 28.04 28.05 9291 27.935 down down correct
UONE.US Urban One Inc 20221108 0 5.75 6.07 5.75 5.91 22100 5.91 up down incorrect
UONEK.US Urban One Inc 20221108 0 4.86 5.02 4.8 4.97 32900 4.97 up up correct
UPC.US Universe Pharmaceuticals INC 20221108 0 1.22 1.27 1.18 1.21 36200 1.21 down up incorrect
UPLD.US Upland Software Inc 20221108 0 7.32 7.6 6.97 7.03 374799 7.03 down down correct
UPST.US Upstart Holdings Inc 20221108 0 18.182 19.64 17.58 19.04 9781800 19.04 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20221108 0 10.11 10.11 10.11 10.11 1 10.11
UPWK.US Upwork Inc 20221108 0 12.39 12.63 11.88 12.14 3029300 12.14 down down correct
URBN.US Urban Outfitters Inc 20221108 0 23.68 24.07 23.22 23.82 1445300 23.82 up down incorrect
URGN.US UroGen Pharma Ltd 20221108 0 10.94 12.32 10.94 11.88 59000 11.88 up up correct
UROY.US Uranium Royalty Corp 20221108 0 2.71 2.8 2.57 2.73 1668400 2.73 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20221108 0 7.59 7.84 7.56 7.61 5100 7.61 up up correct
USAU.US U.S. Gold Corp 20221108 0 3.85 4.28 3.8 4.15 75400 4.15 up up correct
USCB.US US Century Bank 20221108 0 13.43 13.625 13.39 13.56 23900 13.56 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20221108 0 10.23 10.23 10.23 10.23 6 10.23
USEG.US U.S. Energy Corp 20221108 0 2.92 2.95 2.85 2.87 48700 2.87 down down correct
USIO.US Usio Inc 20221108 0 2.11 2.18 2.08 2.16 3000 2.16 up up correct
USLM.US United States Lime & Minerals Inc 20221108 0 130.52 131.1 130.01 130.98 4301 130.7887 up up correct
USQIX.US USQ Core Real Estate Fund 20221108 0 30.53 30.53 30.53 30.53 0 30.53
USQSX.US USQ Core Real Estate Fund 20221108 0 30.57 30.57 30.57 30.57 0 30.57
UTHR.US United Therapeutics Corporation 20221108 0 265.09 266 260.24 262.84 477100 262.84 down down correct
UTMD.US Utah Medical Products Inc 20221108 0 89.31 89.5 87.6 87.6 3900 87.3304 down down correct
UTME.US United Time Technology Co. Ltd 20221108 0 1.83 1.88 1.8 1.88 20700 1.88 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20221108 0 0.36 0.374 0.33 0.374 40800 0.374 up down incorrect
UTSI.US UTStarcom Holdings Corp 20221108 0 3.67 4.02 3.67 3.94 20700 3.94 up up correct
UVSP.US Univest Financial Corporation 20221108 0 28.03 28.18 27.64 27.89 75800 27.89 down up incorrect
UXIN.US Uxin Limited 20221108 0 3.05 3.09 2.88 2.89 152300 2.89 down down correct
VABK.US Virginia National Bankshares Corporation 20221108 0 35.06 35.06 34 34.9 3758 34.9 down down correct
VACC.US Vaccitech plc 20221108 0 2.6 2.604 2.165 2.31 54200 2.31 down down correct
VALN.US Valneva SE 20221108 0 13.186 13.65 13.01 13.65 1800 13.65 up up correct
VEON.US VEON Ltd 20221108 0 0.4 0.42 0.37 0.38 170500 0.38 down down correct
VALU.US Value Line Inc 20221108 0 55.51 58 54 55.92 6209 55.92 up down incorrect
VAQC.US Vector Acquisition Corporation II 20221108 0 9.98 9.98 9.98 9.98 84000 9.98
VAXX.US Vaxxinity Inc. Class A Common Stock 20221108 0 1.35 1.48 1.35 1.42 68700 1.42 up up correct
VBFC.US Village Bank and Trust Financial Corp 20221108 0 51.45 53.6 50 50 2674 49.8561 down down correct
VBIV.US VBI Vaccines Inc 20221108 0 0.67 0.68 0.63 0.65 397600 0.65 down down correct
VBLT.US Vascular Biogenics Ltd 20221108 0 0.12 0.13 0.118 0.122 340900 0.122 up up correct
VBNK.US VersaBank Common Shares 20221108 0 7.18 7.19 7 7.16 3200 7.16 down up incorrect
VBTX.US Veritex Holdings Inc 20221108 0 31.8 32.05 31.26 31.59 209612 31.387 down down correct
VC.US Visteon Corporation 20221108 0 137.48 139.43 135.06 136.5 339100 136.5 down down correct
VCEL.US Vericel Corporation 20221108 0 24.13 24.34 22.67 23.05 854900 23.05 down down correct
VCKA.US Vickers Vantage Corp. I 20221108 0 9.52 11.17 9.33 10.5 33890 10.5 up up correct
VCKAU.US Vickers Vantage Corp. I 20221108 0 10.25 10.31 10.25 10.31 300 10.31 up up correct
VCKAW.US Vickers Vantage Corp. I 20221108 0 0.21 0.21 0.1805 0.1831 10318 0.1831 down down correct
VCMIX.US Versus Capital Multi 20221108 0 30.22 30.22 30.22 30.22 0 30.22
VCNX.US Vaccinex Inc 20221108 0 0.57 0.62 0.57 0.59 9400 0.59 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20221108 0 27.01 27.01 27.01 27.01 0 27.01
VCTR.US Victory Capital Holdings Inc 20221108 0 29.45 29.9 28.77 29.3 285573 29.0342 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20221108 0 9.85 10.03 9.821 9.94 19400 9.94 up down incorrect
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20221108 0 9.84 9.84 9.84 9.84 0 9.84
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20221108 0 0.0502 0.0788 0.05 0.07 3677 0.07 up up correct
VCYT.US Veracyte Inc 20221108 0 24.77 25.66 24.3 24.96 822000 24.96 up up correct
VECO.US Veeco Instruments Inc 20221108 0 17.9 18.93 17.53 18.32 923700 18.32 up up correct
VECT.US VectivBio Holding AG 20221108 0 8.38 9.15 8.3 8.79 43400 8.79 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20221108 0 2.33 2.4 2.11 2.19 69400 2.19 down down correct
VELO.US Velocity Acquisition Corp 20221108 0 9.95 9.951 9.927 9.95 175000 9.95
VELOU.US Velocity Acquisition Corp 20221108 0 9.95 9.95 9.95 9.95 100 9.95
VELOW.US Velocity Acquisition Corp 20221108 0 0.0101 0.0101 0.0101 0.0101 2533 0.0101
VENA.US Venus Acquisition Corporation 20221108 0 9.46 10.25 9.45 9.9 18000 9.9 up up correct
VENAR.US Venus Acquisition Corporation 20221108 0 0.3518 0.3628 0.33 0.33 30240 0.33 down up incorrect
VENAU.US Venus Acquisition Corporation 20221108 0 9.93 10 9.93 10 400 10 up down incorrect
VENAW.US Venus Acquisition Corporation 20221108 0 0.0807 0.0807 0.0807 0.0807 25 0.0807
VERA.US Vera Therapeutics Inc 20221108 0 17.29 17.69 16.36 16.82 132900 16.82 down down correct
VERB.US Verb Technology Company Inc 20221108 0 0.218 0.218 0.16 0.175 5090900 0.175 down up incorrect
VERBW.US Verb Technology Company Inc 20221108 0 0.0653 0.08 0.0579 0.08 7801 0.08 up up correct
VERI.US Veritone Inc 20221108 0 6.34 6.35 5.73 5.97 318000 5.97 down down correct
VERO.US Venus Concept Inc 20221108 0 0.22 0.23 0.204 0.225 315200 0.225 up up correct
VERU.US Veru Inc 20221108 0 14.68 15.57 14.02 15.01 11311400 15.01 up down incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20221108 0 21.95 22.88 19.25 20.58 3609800 20.58 down up incorrect
VERX.US Vertex Inc 20221108 0 16.72 17.37 16.25 16.71 116300 16.71 down down correct
VERY.US Vericity Inc 20221108 0 6.95 7 6.95 7 1000 7 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20221108 0 1.24 1.3 1.24 1.29 148200 1.29 up up correct
VFF.US Village Farms International Inc 20221108 0 2.07 2.07 1.82 1.84 2148200 1.84 down down correct
VFLEX.US VFLEX 20221108 0 26.51 26.51 26.51 26.51 0 26.51
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20221108 0 10.2 10.2 10.2 10.2 0 10.2
VIA.US Via Renewables Inc 20221108 0 7.21 7.39 7.09 7.15 89886 6.9675 down down correct
VIASP.US Via Renewables Inc 20221108 0 23.999 24.306 23.999 24.25 2700 24.25 up up correct
VIAV.US Viavi Solutions Inc 20221108 0 10.46 10.875 10.4 10.67 3924080 10.67 up up correct
VICR.US Vicor Corporation 20221108 0 51.32 52.62 50.19 50.8 207000 50.8 down down correct
VIEW.US View Inc 20221108 0 1.15 1.2 1.08 1.19 771100 1.19 up up correct
VIEWW.US View Inc 20221108 0 0.0498 0.059 0.0498 0.0589 34692 0.0589 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20221108 0 10 10 10 10 0 10
VIIAW.US 7GC & Co. Holdings Inc 20221108 0 0.012 0.012 0.012 0.012 1934 0.012
VINC.US Vincerx Pharma Inc 20221108 0 0.99 1.04 0.91 0.91 125300 0.91 down down correct
VINO.US Gaucho Group Holdings Inc 20221108 0 1.8 1.8 1.51 1.55 90000 1.55 down up incorrect
VINP.US Vinci Partners Investments Ltd 20221108 0 10.85 11.52 10.85 11.04 22000 10.8088 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20221108 0 0.81 0.84 0.81 0.84 43500 0.84 up up correct
VIR.US Vir Biotechnology Inc 20221108 0 27.15 28.01 26.49 26.84 1318300 26.84 down down correct
VIRC.US Virco Mfg. Corporation 20221108 0 4.12 4.12 4.05 4.09 4700 4.09 down down correct
VIRI.US Virios Therapeutics Inc 20221108 0 0.341 0.35 0.33 0.333 306500 0.333 down down correct
VIRT.US Virtu Financial Inc 20221108 0 22.69 22.93 22.43 22.81 1131779 22.5608 up up correct
VIRX.US Viracta Therapeutics Inc 20221108 0 3.75 3.85 3.53 3.69 126100 3.69 down down correct
VISL.US Vislink Technologies Inc 20221108 0 0.46 0.471 0.46 0.4634 79730 0.4634 up down incorrect
VITL.US Vital Farms Inc 20221108 0 14.5 14.8 14.17 14.43 190700 14.43 down down correct
VIVE.US Viveve Medical Inc 20221108 0 0.54 0.558 0.53 0.54 21500 0.54
VIVO.US Meridian Bioscience Inc 20221108 0 31.9 32 31.65 31.75 364300 31.75 down down correct
VJET.US voxeljet AG 20221108 0 2.71 2.71 2.66 2.69 8700 2.69 down down correct
VKTX.US Viking Therapeutics Inc 20221108 0 4.24 4.455 4.13 4.27 851400 4.27 up up correct
VLATU.US Valor Latitude Acquisition Corp 20221108 0 9.95 9.95 9.95 9.95 0 9.95
VLCN.US Volcon Inc. Common stock 20221108 0 1.49 1.49 1.375 1.41 47800 1.41 down down correct
VLDR.US Velodyne Lidar Inc 20221108 0 1 1 0.83 0.85 11745600 0.85 down down correct
VLDRW.US Velodyne Lidar Inc 20221108 0 0.49 0.4901 0.38 0.38 39551 0.38 down down correct
VLGEA.US Village Super Market Inc 20221108 0 22.08 22.54 22.08 22.34 17000 22.34 up down incorrect
VLN.US WT 20221108 0 0.2501 0.2801 0.2501 0.2501 3142 0.2501
VLON.US Vallon Pharmaceuticals Inc 20221108 0 0.27 0.281 0.22 0.24 242300 0.24 down down correct
VLY.US Valley National Bancorp 20221108 0 12.18 12.4 12.11 12.22 2618200 12.1045 up up correct
VLYPO.US Valley National Bancorp 20221108 0 24.05 24.57 24.05 24.56 12624 24.1186 up up correct
VLYPP.US Valley National Bancorp 20221108 0 21.86 22.48 21.84 22.48 10504 22.137 up up correct
VMAR.US Vision Marine Technologies Inc 20221108 0 4.75 4.8 4.75 4.78 8600 4.78 up up correct
VMD.US Viemed Healthcare Inc 20221108 0 6.925 7 6.85 6.93 30600 6.93 up down incorrect
VMEO.US Vimeo Inc 20221108 0 4.12 4.13 3.86 4.08 2728800 4.08 down up incorrect
VMGAU.US VMG Consumer Acquisition Corp. Unit 20221108 0 9.99 9.99 9.99 9.99 75 9.99
VNDA.US Vanda Pharmaceuticals Inc 20221108 0 10.63 10.78 10.12 10.42 316900 10.42 down down correct
VNET.US 21Vianet Group Inc 20221108 0 5.52 5.61 5.26 5.44 1068100 5.44 down down correct
VNO.US PO 20221108 0 14.01 14.34 13.88 14.25 42401 13.9689 up up correct
VNOM.US Viper Energy Partners LP 20221108 0 35.57 36.1 33.71 34.26 1133173 33.7574 down up incorrect
VOD.US Vodafone Group Plc 20221108 0 12.37 12.65 12.2734 12.37 10447670 11.8633
VOR.US Vor Biopharma Inc 20221108 0 4.475 4.54 4.01 4.18 68300 4.18 down up incorrect
VOXX.US VOXX International Corporation 20221108 0 10.12 10.4 9.82 10.21 124000 10.21 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20221108 0 10 10 10 10 25500 10
VPCBU.US VPC Impact Acquisition Holdings II 20221108 0 9.95 9.95 9.95 9.95 400 9.95
VPCBW.US VPC Impact Acquisition Holdings II 20221108 0 0.0201 0.025 0.0201 0.025 8961 0.025 up up correct
VQS.US Viq Solutions Inc 20221108 0 0.5901 0.6313 0.59 0.62 34000 0.62 up up correct
VRA.US Vera Bradley Inc 20221108 0 3.31 3.34 3.21 3.29 189100 3.29 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20221108 0 4.65 4.96 4.52 4.7 50500 4.7 up up correct
VRAY.US ViewRay Inc 20221108 0 4.49 4.51 4.39 4.43 801600 4.43 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20221108 0 2.43 2.43 2.17 2.22 86800 2.22 down down correct
VRDN.US Viridian Therapeutics Inc 20221108 0 18.97 19.5 18.67 18.93 245504 18.93 down down correct
VREX.US Varex Imaging Corporation 20221108 0 21.65 21.87 21.16 21.3 157500 21.3 down down correct
VRM.US Vroom Inc 20221108 0 0.93 1.04 0.88 0.98 5323000 0.98 up up correct
VRME.US VerifyMe Inc 20221108 0 1.2513 1.2748 1.25 1.27 7100 1.27 up up correct
VRMEW.US VerifyMe Inc 20221108 0 0.245 0.245 0.1101 0.1101 9198 0.1101 down down correct
VRNA.US Verona Pharma plc 20221108 0 12.79 13.085 12.32 12.93 249100 12.93 up up correct
VRNS.US Varonis Systems Inc 20221108 0 17.72 19.415 17.58 18.67 3130100 18.67 up up correct
VRNT.US Verint Systems Inc 20221108 0 34.04 34.79 33.47 34.26 456300 34.26 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20221108 0 0.969 1.02 0.968 0.998 39600 0.998 up up correct
VRRM.US Verra Mobility Corporation 20221108 0 13.02 13.425 12.78 13.34 2084400 13.34 up down incorrect
VRSK.US Verisk Analytics Inc 20221108 0 169.3 172.645 167.69 170.6 773912 170.3137 up up correct
VRSN.US VeriSign Inc 20221108 0 179.11 183.82 177.9 180.73 620109 180.73 up down incorrect
VRTS.US Virtus Investment Partners Inc 20221108 0 170.3 172.81 166.47 171.48 47400 171.48 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20221108 0 303.09 311.68 300.31 306.5 1356672 306.5 up up correct
VS.US Versus Systems Inc 20221108 0 0.175 0.195 0.165 0.1665 52041 2.4975 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20221108 0 10.13 10.13 10.13 10.13 600 10.13
VSAT.US Viasat Inc 20221108 0 37.17 37.26 36 36.78 339100 36.78 down down correct
VSEC.US VSE Corporation 20221108 0 47.96 48.56 46.19 48.04 44000 48.04 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20221108 0 5.95 5.95 5.95 5.95 0 5.9106
VSLCX.US Invesco Senior Loan Fund Class C 20221108 0 5.96 5.96 5.96 5.96 0 5.9243
VSLYX.US If Inv Snr Fnd Y 20221108 0 5.95 5.95 5.95 5.95 0 5.9094
VSSYW.US Versus Systems Inc 20221108 0 0.02 0.02 0.02 0.02 0 0.02
VSTA.US Vasta Platform Limited 20221108 0 4.78 4.78 4.69 4.755 1199 4.755 down up incorrect
VSTM.US Verastem Inc 20221108 0 0.4 0.43 0.38 0.4 980700 0.4
VTGN.US VistaGen Therapeutics Inc 20221108 0 0.14 0.14 0.12 0.12 2982400 0.12 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20221108 0 10.01 10.015 10.01 10.01 20300 10.01
VTIQU.US VectoIQ Acquisition II Corp 20221108 0 10 10 10 10 0 10
VTIQW.US VectoIQ Acquisition Corp. II 20221108 0 0.015 0.015 0.0117 0.0117 1316 0.0117 down down correct
VTNR.US Vertex Energy Inc 20221108 0 9.01 9.08 7.6 8.96 6582300 8.96 down down correct
VTRS.US Viatris Inc 20221108 0 11.01 11.295 10.75 11.1 14810274 10.9799 up up correct
VTRU.US Vitru Limited 20221108 0 22.6 23 20.8 22.8 77172 22.8 up up correct
VTSI.US VirTra Inc 20221108 0 4.99 4.99 4.845 4.85 16300 4.85 down down correct
VTVT.US vTv Therapeutics Inc 20221108 0 1.04 1.04 0.943 1 71500 1 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20221108 0 26.2 26.4 25.25 25.75 545400 25.75 down down correct
VUZI.US Vuzix Corporation 20221108 0 4.8 4.89 4.6 4.73 573800 4.73 down up incorrect
VVOS.US Vivos Therapeutics Inc 20221108 0 0.675 0.7 0.621 0.64 43300 0.64 down down correct
VVPR.US VivoPower International PLC 20221108 0 0.566 0.69 0.384 0.41 3897700 0.41 down up incorrect
VWE.US Vintage Wine Estates Inc 20221108 0 2.41 2.41 2.22 2.25 518500 2.25 down up incorrect
VXRT.US Vaxart Inc 20221108 0 1.48 1.48 1.35 1.39 3396452 1.39 down down correct
VYGR.US Voyager Therapeutics Inc 20221108 0 5.35 5.48 4.97 5.25 238900 5.25 down down correct
VYNE.US VYNE Therapeutics Inc 20221108 0 0.256 0.272 0.251 0.27 98500 0.27 up up correct
VYNT.US Vyant Bio Inc 20221108 0 1.89 1.89 1.55 1.57 17800 1.57 down down correct
WABC.US Westamerica Bancorporation 20221108 0 61.86 62.75 61.44 61.97 137100 61.97 up up correct
WAFD.US Washington Federal Inc 20221108 0 37.93 38.45 37.71 38.08 223980 37.8197 up up correct
WAFDP.US Washington Federal Inc 20221108 0 17.53 17.888 17.44 17.85 14000 17.85 up up correct
WAFU.US Wah Fu Education Group Limited 20221108 0 2.135 2.26 2.13 2.25 4300 2.25 up up correct
WAL.US PA 20221108 0 19.88 20.09 19.6631 20.09 12121 20.09 up up correct
WALD.US Waldencast Acquisition Corp 20221108 0 10.05 10.05 9.9 9.9 453 9.9 down down correct
WALDW.US Waldencast Acquisition Corp 20221108 0 0.66 0.66 0.66 0.66 200 0.66
WASH.US Washington Trust Bancorp Inc 20221108 0 47.57 47.89 47.135 47.4 36182 47.4 down down correct
WATT.US Energous Corporation 20221108 0 1.08 1.1 1.035 1.05 181600 1.05 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20221108 0 3.905 3.905 3.83 3.879 1300 3.879 down down correct
WB.US Weibo Corporation 20221108 0 12.96 13.36 12.62 13.12 547200 13.12 up up correct
WBA.US Walgreens Boots Alliance Inc 20221108 0 38.51 39.505 37.775 38.29 8082852 37.8125 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20221108 0 23.7 24.3 22.9 23.79 603800 23.79 up down incorrect
WDAY.US Workday Inc 20221108 0 136.82 142.7 134.72 140.18 2072200 140.18 up up correct
WDC.US Western Digital Corporation 20221108 0 36.89 37.06 35.85 36.52 2588924 36.52 down down correct
WDFC.US WD 20221108 0 161.51 162.36 160.03 161.25 61600 161.25 down down correct
WE.US WT 20221108 0 0.2929 0.3302 0.2929 0.3302 4413 0.3302 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20221108 0 12.52 12.52 12.52 12.52 0 12.52
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20221108 0 13.38 13.38 13.38 13.38 0 13.38
WEJO.US Wejo Group Limited Common Shares 20221108 0 1 1 0.85 0.897 347500 0.897 down up incorrect
WEJOW.US Wejo Group Limited Warrant 20221108 0 0.1495 0.1495 0.1495 0.1495 3052 0.1495
WEN.US The Wendy's Company 20221108 0 20.55 20.875 20.31 20.41 4355190 20.2956 down down correct
WERN.US Werner Enterprises Inc 20221108 0 39.96 40.67 39.07 39.39 779400 39.39 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20221108 0 13.23 13.23 13.23 13.23 0 13.23
WETF.US WisdomTree Investments Inc 20221108 0 5.47 5.5 5.165 5.18 856526 5.18 down up incorrect
WEYS.US Weyco Group Inc 20221108 0 24.845 24.845 24.02 24.25 28610 24.0249 down down correct
WFC.US PD 20221108 0 16 16.25 16 16.22 167264 15.9724 up up correct
WFCF.US Where Food Comes From Inc 20221108 0 11.73 11.73 11.73 11.73 116 11.73
WFCPX.US Wells Fargo & Co Non 20221108 0 16.03 16.03 16.03 16.03 0 16.03
WFRD.US Weatherford International plc Ordinary Shares 20221108 0 43.7 44.34 43.2 43.36 666900 43.36 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20221108 0 19.985 19.985 19.985 19.985 100 19.985
WHF.US WhiteHorse Finance Inc 20221108 0 13.18 13.2 12.81 12.99 24700 12.99 down down correct
WHLM.US Wilhelmina International Inc 20221108 0 3.99 4.11 3.99 4.04 2000 4.04 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20221108 0 1.619 1.62 1.61 1.61 4100 1.61 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20221108 0 11.51 11.71 11.51 11.71 9600 11.71 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20221108 0 31 31 30.9999 30.9999 204 30.9999 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20221108 0 2.4 2.4 2.38 2.39 1300 2.39 down down correct
WILC.US G. Willi 20221108 0 14.16 14.28 14.16 14.28 532 14.0109 up up correct
WIMI.US WiMi Hologram Cloud Inc 20221108 0 0.921 0.923 0.86 0.86 599100 0.86 down up incorrect
WINA.US Winmark Corporation 20221108 0 245.1 247.65 244.18 247.43 12000 247.43 up up correct
WING.US Wingstop Inc 20221108 0 157.05 160.14 153.84 157.51 326606 157.3182 up up correct
WINT.US Windtree Therapeutics Inc 20221108 0 0.15 0.16 0.15 0.16 189000 0.16 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20221108 0 10.09 10.09 10.09 10.09 0 10.09
WINVR.US WinVest Acquisition Corp. Right 20221108 0 0.045 0.045 0.0401 0.0401 0 0.0401 down up incorrect
WINVU.US WinVest Acquisition Corp Unit 20221108 0 10.1 10.1 10.1 10.1 499 10.1
WINVW.US WinVest Acquisition Corp. Warrant 20221108 0 0.0136 0.0495 0.0136 0.02 1400 0.02 up up correct
WIRE.US Encore Wire Corporation 20221108 0 143.63 144.37 140.92 141.96 150200 141.96 down down correct
WISA.US Summit Wireless Technologies Inc 20221108 0 0.39 0.41 0.31 0.35 936400 0.35 down down correct
WISH.US ContextLogic Inc 20221108 0 0.66 0.691 0.64 0.683 13474900 0.683 up up correct
WIX.US Wix.com Ltd 20221108 0 71.47 71.47 66.825 69.71 1304900 69.71 down down correct
WKEY.US WISeKey International Holding AG 20221108 0 1.52 1.55 1.47 1.48 21500 1.48 down down correct
WKHS.US Workhorse Group Inc 20221108 0 2.72 2.83 2.5 2.79 4097700 2.79 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20221108 0 7.31 7.42 7.13 7.22 46800 7.22 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20221108 0 1.85 1.9 1.8 1.81 33600 1.81 down down correct
WLDN.US Willdan Group Inc 20221108 0 16.54 17.51 16.18 16.5 38700 16.5 down down correct
WLFC.US Willis Lease Finance Corporation 20221108 0 38.55 38.8 38.13 38.48 6600 38.48 down down correct
WMG.US Warner Music Group Corp 20221108 0 27.11 27.39 26.25 26.59 845074 26.4346 down down correct
WMPN.US William Penn Bancorporation 20221108 0 11.35 11.38 11.34 11.38 28300 11.38 up up correct
WNEB.US Western New England Bancorp Inc 20221108 0 8.99 8.99 8.84 8.91 21400 8.91 down down correct
WNW.US Wunong Net Technology Company Limited 20221108 0 1 1.025 0.973 0.973 42939 0.973 down down correct
WOOF.US Petco Health and Wellness Company Inc 20221108 0 10.44 10.51 10.22 10.46 2157700 10.46 up up correct
WORX.US SCWorx Corp 20221108 0 0.59 0.628 0.59 0.605 6000 0.605 up up correct
WPRT.US Westport Fuel Systems Inc 20221108 0 0.84 0.84 0.77 0.79 1690800 0.79 down down correct
WRAP.US Wrap Technologies Inc 20221108 0 1.39 1.41 1.32 1.41 122100 1.41 up up correct
WRLD.US World Acceptance Corporation 20221108 0 71.85 74.81 69.78 73.53 57400 73.53 up up correct
WSBC.US WesBanco Inc 20221108 0 40.06 40.53 39.59 40.22 166581 39.8601 up up correct
WSBCP.US WesBanco Inc 20221108 0 25 25.15 24.778 25.14 9200 25.14 up up correct
WSBF.US Waterstone Financial Inc 20221108 0 16.83 16.83 16.47 16.52 33200 16.52 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20221108 0 46.15 47.6 46.11 47.43 2308000 47.43 up up correct
WSFS.US WSFS Financial Corporation 20221108 0 47.47 47.89 46.98 47.32 167500 47.32 down down correct
WSTG.US Wayside Technology Group Inc 20221108 0 31.03 31.04 31.03 31.04 694 30.8794 up up correct
WTBA.US West Bancorporation Inc 20221108 0 22.18 22.4123 21.77 22.09 23752 22.09 down up incorrect
WTER.US The Alkaline Water Company Inc 20221108 0 0.294 0.3 0.286 0.291 442500 0.291 down down correct
WTFC.US Wintrust Financial Corporation 20221108 0 94.43 95.33 93.38 94.42 424000 94.08 down up incorrect
WTFCM.US Wintrust Financial Corporation 20221108 0 23.96 24.37 23.63 24.11 8400 24.11 up down incorrect
WTFCP.US Wintrust Financial Corporation 20221108 0 24.8 25.28 24.7 25.09 55100 25.09 up up correct
WTW.US Weight Watchers International Inc 20221108 0 224.84 227.785 223.275 225.69 420548 225.69 up up correct
WVE.US Wave Life Sciences Ltd 20221108 0 4.37 4.65 4.37 4.63 119000 4.63 up up correct
WVFC.US WVS Financial Corp 20221108 0 13.86 13.86 13.86 13.86 0 13.86
WVVI.US Willamette Valley Vineyards Inc 20221108 0 6.1 6.14 6.1 6.14 1200 6.14 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20221108 0 4.89 4.89 4.89 4.89 384 4.6819
WW.US WW International Inc 20221108 0 4.44 4.47 4.18 4.24 1445200 4.24 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20221108 0 10.06 10.06 10.06 10.06 0 10.06
WWD.US Woodward Inc 20221108 0 93.9 96.52 92.625 95.4 419469 95.2187 up up correct
WYNN.US Wynn Resorts Limited 20221108 0 72.49 72.72 68.98 70.42 3600910 70.42 down down correct
XAIR.US Beyond Air Inc 20221108 0 6.54 6.685 6.3 6.58 110700 6.58 up up correct
XBIO.US Xenetic Biosciences Inc 20221108 0 0.42 0.429 0.369 0.39 89700 0.39 down down correct
XBIOW.US Xenetic Biosciences Inc 20221108 0 0.001 0.001 0.001 0.001 0 0.001
XCAPX.US ACAP Strategic Fund 20221108 0 13.39 13.39 13.39 13.39 0 13.39
XCBFX.US Capstone Church Bond Fund 20221108 0 6.56 6.56 6.56 6.56 0 6.56
XCLIX.US XCLIX 20221108 0 8.79 8.79 8.79 8.79 0 8.7622
XCUR.US Exicure Inc 20221108 0 1.37 1.37 1.25 1.25 20800 1.25 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20221108 0 9.95 9.95 9.95 9.95 0 9.95
XEL.US Xcel Energy Inc 20221108 0 65.33 66.38 65.24 66.09 2892292 66.09 up up correct
XELA.US Exela Technologies Inc 20221108 0 0.173 0.228 0.17 0.192 37668400 0.192 up down incorrect
XELB.US Xcel Brands Inc 20221108 0 0.896 0.91 0.866 0.902 2605 0.902 up up correct
XENE.US Xenon Pharmaceuticals Inc 20221108 0 35.12 36.65 34.81 35.4 625500 35.4 up up correct
XERS.US Xeris Pharmaceuticals Inc 20221108 0 1.55 1.55 1.48 1.5 461600 1.5 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20221108 0 10.09 10.09 10.09 10.09 0 10.09
XFOR.US X4 Pharmaceuticals Inc 20221108 0 1.81 1.88 1.76 1.8 468000 1.8 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20221108 0 660.29 660.29 660.29 660.29 0 660.29
XGN.US Exagen Inc 20221108 0 2.34 2.42 2.15 2.36 28200 2.36 up up correct
XILSX.US Pioneer ILS Interval Fund 20221108 0 8.12 8.12 8.12 8.12 0 8.12
XLO.US Xilio Therapeutics Inc. Common Stock 20221108 0 2.335 2.36 2.21 2.313 17800 2.313 down down correct
XM.US Qualtrics International Inc 20221108 0 9.76 10.655 9.3591 10.22 2217800 10.22 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20221108 0 54 54.1 52.51 54.03 308000 54.03 up up correct
XNCR.US Xencor Inc 20221108 0 27.04 30.5 27.04 29.32 531200 29.32 up up correct
XNET.US Xunlei Limited 20221108 0 1.1 1.13 1.07 1.07 105300 1.07 down down correct
XOMA.US XOMA Corporation 20221108 0 17.35 18.49 17.35 18.03 16666 18.03 up up correct
XOMAO.US XOMA Corporation 20221108 0 22.405 22.51 22.3 22.3 900 22.3 down down correct
XOMAP.US XOMA Corporation 20221108 0 22.9 22.9 22.785 22.785 797 22.785 down up incorrect
XONE.US The ExOne Company 20221108 0 49.6811 49.6869 49.68 49.68 838 49.5149 down up incorrect
XOS.US Xos Inc 20221108 0 1.07 1.078 1.01 1.03 153100 1.03 down down correct
XOSWW.US Xos Equity Warrants 20221108 0 0.1001 0.105 0.0916 0.0999 12430 0.0999 down down correct
XP.US XP Inc 20221108 0 18.22 18.75 17.93 18.35 2990900 18.35 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20221108 0 9.9 9.91 9.9 9.9 372200 9.9
XPAXU.US XPAC Acquisition Corp. Unit 20221108 0 9.9 9.9 9.9 9.9 11800 9.9
XPAXW.US XPAC Acquisition Corp. Warrant 20221108 0 0.099 0.099 0.0855 0.0855 20255 0.0855 down down correct
XPEL.US XPEL Inc 20221108 0 63.09 63.1 61 62.32 123000 62.32 down down correct
XPER.US Xperi Holding Corporation 20221108 0 11.54 11.74 11.228 11.23 326100 11.23 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20221108 0 5.95 5.95 5.95 5.95 0 5.9093
XRAY.US DENTSPLY SIRONA Inc 20221108 0 28.04 28.715 27.615 28.08 3147179 28.08 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20221108 0 0.78 0.85 0.764 0.8 3300 0.8 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20221108 0 14.8 14.86 14.4 14.58 1189100 14.58 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20221108 0 9.45 9.45 9.45 9.45 0 9.3763
XSICX.US Voya Senior Income Fund Class 20221108 0 9.42 9.42 9.42 9.42 0 9.3473
XSIIX.US ING Senior Incm Fd 20221108 0 9.4 9.4 9.4 9.4 0 9.3274
XSIWX.US ING Senior Incm Fd 20221108 0 9.45 9.45 9.45 9.45 0 9.3744
XSLCX.US Invesco Senior Loan Fund Class 20221108 0 5.95 5.95 5.95 5.95 0 5.91
XSPA.US XpresSpa Group Inc 20221108 0 0.6 0.62 0.6 0.604 103631 0.604 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20221108 0 1.22 1.22 1.22 1.22 200 1.22
XXII.US 22nd Century Group Inc. Common Stock 20221108 0 1.35 1.35 1.08 1.13 3169100 1.13 down down correct
YELL.US Yellow Corporation 20221108 0 3.25 3.31 3.08 3.18 1036800 3.18 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20221108 0 1.7 1.71 1.61 1.62 6900 1.62 down down correct
YI.US 111 Inc 20221108 0 2.83 2.9 2.8 2.85 54700 2.85 up up correct
YJ.US Yunji Inc 20221108 0 0.71 0.75 0.71 0.72 67000 0.72 up up correct
YMAB.US Y 20221108 0 3.6 4.13 3.45 3.89 1586400 3.89 up up correct
YMTX.US Yumanity Therapeutics Inc 20221108 0 1.668 1.703 1.651 1.69 10600 1.69 up up correct
YNDX.US Yandex N.V 20221108 0 18.94 18.94 18.94 18.94 821084 18.94
YORW.US The York Water Company 20221108 0 43.47 43.82 43.1889 43.35 33449 43.35 down down correct
YQ.US 17 Education & Technology Group Inc 20221108 0 0.941 0.95 0.913 0.921 43900 0.921 down down correct
YTEN.US Yield10 Bioscience Inc 20221108 0 2.4 2.67 2.4 2.43 18400 2.43 up up correct
YTRA.US Yatra Online Inc 20221108 0 2.3 2.3 2.25 2.275 27400 2.275 down down correct
YVR.US Liquid Media Group Ltd 20221108 0 0.28 0.28 0.27 0.28 47400 0.28
YY.US JOYY Inc 20221108 0 27.79 28.24 26.64 27.92 375409 27.92 up up correct
Z.US Zillow Group Inc 20221108 0 33.61 34 32.18 33.1 4203700 33.1 down up incorrect
ZBRA.US Zebra Technologies Corporation 20221108 0 238.86 241.2 231.21 234.65 355200 234.65 down down correct
ZCMD.US Zhongchao Inc 20221108 0 1.15 1.15 1.12 1.133 1700 1.133 down down correct
ZD.US Ziff Davis Inc. 20221108 0 74.96 78.43 73.14 73.84 365500 73.84 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20221108 0 1.544 1.78 1.544 1.77 9000 1.77 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20221108 0 0.96 1.05 0.9 1.01 20100 1.01 up up correct
ZEUS.US Olympic Steel Inc 20221108 0 28.86 29.71 28.33 29.29 31809 29.2144 up up correct
ZG.US Zillow Group Inc 20221108 0 33.43 33.58 31.84 32.77 725000 32.77 down down correct
ZI.US ZoomInfo Technologies Inc 20221108 0 28.05 29.62 27.44 29.45 5510000 29.45 up down incorrect
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20221108 0 10.158 10.158 10.158 10.158 0 10.158
ZION.US Zions Bancorporation National Association 20221108 0 49.82 51.13 49.79 50.71 1024300 50.3 up up correct
ZIONL.US ZIONL 20221108 0 25.58 25.74 25.52 25.57 9500 25.1443 down down correct
ZIONO.US Zions Bancorporation National Association 20221108 0 25.19 25.42 25.15 25.29 11400 24.8975 up down incorrect
ZIONP.US Zions Bancorporation National Association 20221108 0 17.85 17.96 17.85 17.85 485 17.6017
ZIVO.US Zivo Bioscience Inc. Common Stock 20221108 0 2.93 2.95 2.92 2.93 15100 2.93
ZIVOW.US Zivo Bioscience Inc. Warrants 20221108 0 0.6 0.6 0.6 0.6 1284 0.6
ZKIN.US ZK International Group Co. Ltd 20221108 0 0.67 0.672 0.63 0.63 20100 0.63 down up incorrect
ZLAB.US Zai Lab Limited 20221108 0 31.26 31.26 29.25 29.83 692100 29.83 down up incorrect
ZM.US Zoom Video Communications Inc 20221108 0 80.22 81.935 78.01 78.31 3987100 78.31 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20221108 0 23.65 23.96 23.16 23.57 392100 23.57 down down correct
ZS.US Zscaler Inc 20221108 0 119.71 123.186 114.77 119.93 2239500 119.93 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20221108 0 9.86 9.86 9.86 9.86 14587 9.86
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20221108 0 9.88 9.88 9.88 9.88 0 9.88
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20221108 0 0.228 0.228 0.158 0.159 10190 0.159 down down correct
ZUMZ.US Zumiez Inc 20221108 0 22.87 23.36 22.22 22.47 311800 22.47 down down correct
ZVO.US Zovio Inc 20221108 0 0.1434 0.145 0.1121 0.12 2714818 0.12 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20221108 0 10.01 10.1 9.99 10.02 859611 10.02 up up correct
ZWRK.US Z 20221108 0 10 10.01 10 10.01 12100 10.01 up up correct
ZWRKU.US Z 20221108 0 9.99 9.99 9.99 9.99 1 9.99
ZWRKW.US Z 20221108 0 0.0018 0.0018 0.0005 0.0006 19600 0.0006 down down correct
ZXYZ.US A 20221108 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20221108 0 0.696 0.7098 0.65 0.7098 204890 0.7098 up up correct
ZYXI.US Zynex Inc 20221108 0 13.31 13.33 12.86 13.05 204338 13.05 down up incorrect

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