CollectAI

close-nasdaq_stocks

2023/05/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230503 0 6.48 6.48 6.48 6.48 0 6.48
AACG.US ATA Creativity Global 20230503 0 1.91 1.92 1.86 1.89 12300 1.89 down up incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20230503 0 10.19 10.19 10.19 10.19 0 10.19
AACIU.US Armada Acquisition Corp. I Unit 20230503 0 10.11 10.11 10.11 10.11 0 10.11
AACIW.US Armada Acquisition Corp. I Warrant 20230503 0 0.105 0.105 0.105 0.105 100 0.105
AADI.US Aadi Bioscience Inc 20230503 0 7.52 7.84 7.45 7.73 82100 7.73 up up correct
AAIDX.US AAIDX 20230503 0 19.62 19.62 19.62 19.62 0 19.62
AAL.US American Airlines Group Inc 20230503 0 13.79 14.04 13.68 13.79 20844800 13.79
AAME.US Atlantic American Corporation 20230503 0 2.18 2.28 2.18 2.19 2800 2.19 up up correct
AAOI.US Applied Optoelectronics Inc 20230503 0 1.83 1.86 1.78 1.79 385700 1.79 down down correct
AAON.US AAON Inc 20230503 0 98.41 99.46 97.14 97.55 317452 97.55 down up incorrect
AAPL.US Apple Inc 20230503 0 169.5 170.92 167.16 167.45 65136000 167.2187 down down correct
AATC.US Image Sensing Systems Inc 20230503 0 3.88 3.91 3.86 3.9 1900 3.9 up up correct
ABCB.US Ameris Bancorp 20230503 0 31.16 32.31 30.54 30.76 588100 30.76 down down correct
ABCL.US AbCellera Biologics Inc 20230503 0 6.53 6.71 6.43 6.59 1619146 6.59 up up correct
ABCM.US Abcam plc 20230503 0 17.53 17.93 17.395 17.55 848300 17.55 up up correct
ABEO.US Abeona Therapeutics Inc 20230503 0 3.3 3.33 3.06 3.1 107100 3.1 down down correct
ABIO.US ARCA biopharma Inc 20230503 0 2 2.13 2 2.1 77000 2.1 up down incorrect
ABNB.US Airbnb Inc 20230503 0 120.85 121.19 117.97 118.86 3687700 118.86 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230503 0 3.89 4.65 3.89 3.98 992300 3.98 up up correct
ABR.US PF 20230503 0 18.22 18.22 17.75 17.75 24749 17.75 down down correct
ABSI.US Absci Corporation Common Stock 20230503 0 1.32 1.36 1.24 1.25 278700 1.25 down down correct
ABST.US Absolute Software Corporation 20230503 0 8.4 8.61 8.29 8.58 297915 8.5194 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20230503 0 2.47 2.59 2.47 2.51 632500 2.51 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230503 0 0.71 0.758 0.65 0.73 31800 0.73 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20230503 0 21.46 21.85 21.08 21.2 1614400 21.2 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230503 0 10.12 10.25 10.12 10.2 9200 10.2 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20230503 0 10.28 10.28 10.28 10.28 0 10.28
ACAQ.US UN 20230503 0 10.52 10.56 10.52 10.52 1600 10.52
ACB.US Aurora Cannabis Inc 20230503 0 0.5903 0.63 0.5903 0.6034 2783055 0.6034 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20230503 0 10.77 10.77 10.77 10.77 0 10.77
ACBAW.US Ace Global Business Acquisition Limited 20230503 0 0.0394 0.0394 0.0394 0.0394 173 0.0394
ACCD.US Accolade Inc 20230503 0 12.2 12.3 11.71 11.82 787961 11.82 down down correct
ACER.US Acer Therapeutics Inc 20230503 0 0.82 0.8495 0.7687 0.7738 275457 0.7738 down up incorrect
ACET.US Adicet Bio Inc 20230503 0 6.11 6.5 6.11 6.34 192700 6.34 up up correct
ACGL.US Arch Capital Group Ltd 20230503 0 76.25 76.48 75.14 75.62 1443800 75.62 down down correct
ACGLN.US Arch Capital Group Ltd 20230503 0 19.1 19.24 19.06 19.18 49400 19.18 up down incorrect
ACGLO.US Arch Capital Group Ltd 20230503 0 22.81 23.13 22.6 22.9 20100 22.9 up up correct
ACHC.US Acadia Healthcare Company Inc 20230503 0 67.1 68.82 67.1 67.95 638300 67.95 up down incorrect
ACHL.US Achilles Therapeutics plc 20230503 0 0.8201 0.8499 0.8157 0.8162 90862 0.8162 down down correct
ACHV.US Achieve Life Sciences Inc 20230503 0 8.79 8.85 8.4 8.63 145600 8.63 down down correct
ACIU.US AC Immune SA 20230503 0 1.84 1.92 1.78 1.85 173100 1.85 up up correct
ACIW.US ACI Worldwide Inc 20230503 0 24.82 25.27 24.58 24.62 701957 24.62 down down correct
ACLS.US Axcelis Technologies Inc 20230503 0 122.06 124.83 121 122.61 474500 122.61 up up correct
ACMR.US ACM Research Inc 20230503 0 9.2 9.41 9.13 9.14 346400 9.14 down down correct
ACNB.US ACNB Corporation 20230503 0 29 30.57 28.45 28.5 10810 28.5 down down correct
ACOR.US Acorda Therapeutics Inc 20230503 0 0.5 0.51 0.48 0.49 56000 0.49 down down correct
ACRS.US Aclaris Therapeutics Inc 20230503 0 9.04 9.15 8.79 9 733400 9 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20230503 0 0.65 0.67 0.61 0.64 98100 0.64 down down correct
ACST.US Acasti Pharma Inc 20230503 0 0.43 0.45 0.43 0.45 54600 0.45 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230503 0 24.18 24.43 23.62 23.65 161200 23.65 down down correct
ACTG.US Acacia Research Corporation 20230503 0 3.72 3.9 3.72 3.88 215000 3.88 up up correct
ACVA.US ACV Auctions Inc 20230503 0 13.44 14.25 13.322 13.53 1737200 13.53 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230503 0 2.84 2.85 2.33 2.76 111500 2.76 down down correct
ADAG.US Adagene Inc 20230503 0 1.25 1.31 1.214 1.3 30900 1.3 up up correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20230503 0 10.47 10.47 10.47 10.47 0 10.47
ADAP.US Adaptimmune Therapeutics plc 20230503 0 1.36 1.46 1.352 1.4 1988300 1.4 up up correct
ADBE.US Adobe Inc 20230503 0 363.49 365.96 344.24 345.25 6700800 345.25 down down correct
ADC.US PA 20230503 0 18.16 18.3901 18 18.01 4470 17.9232 down down correct
ADER.US 26 Capital Acquisition Corp 20230503 0 10.62 10.76 10.62 10.76 5800 10.76 up up correct
ADERU.US 26 Capital Acquisition Corp 20230503 0 10.65 10.65 10.65 10.65 0 10.65
ADERW.US 26 Capital Acquisition Corp 20230503 0 0.048 0.0498 0.03 0.03 464896 0.03 down down correct
ADES.US Advanced Emissions Solutions Inc 20230503 0 1.68 1.73 1.63 1.63 40100 1.63 down down correct
ADI.US Analog Devices Inc 20230503 0 183.42 185.18 182.03 182.39 1788500 182.39 down down correct
ADIL.US Adial Pharmaceuticals Inc 20230503 0 0.32 0.33 0.3 0.3 116400 0.3 down up incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20230503 0 0.033 0.033 0.033 0.033 109 0.033
ADMA.US ADMA Biologics Inc 20230503 0 3.33 3.535 3.294 3.48 2866800 3.48 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20230503 0 0.08 0.08 0.07 0.08 705600 0.08
ADN.US Advent Technologies Holdings Inc 20230503 0 0.71 0.73 0.652 0.652 498100 0.652 down down correct
ADNWW.US Advent Technologies Holdings Inc 20230503 0 0.0716 0.0853 0.0711 0.0753 32961 0.0753 up up correct
ADOC.US Edoc Acquisition Corp 20230503 0 10.84 10.84 10.84 10.84 700 10.84
ADOCR.US Edoc Acquisition Corp 20230503 0 0.1482 0.1482 0.1482 0.1482 0 0.1482
ADP.US Automatic Data Processing Inc 20230503 0 218.05 219.61 215.96 215.98 1604900 215.98 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20230503 0 7.12 7.75 7.08 7.5 1129300 7.5 up up correct
ADSK.US Autodesk Inc 20230503 0 193.58 197.45 193.38 193.7 972500 193.7 up up correct
ADTN.US ADTRAN Inc 20230503 0 8.72 8.97 8.66 8.72 915900 8.72
ADTX.US Aditxt Inc 20230503 0 0.62 0.62 0.581 0.605 79200 0.605 down up incorrect
ADUS.US Addus HomeCare Corporation 20230503 0 86.5 87.41 82.42 83.51 366100 83.51 down down correct
ADV.US Advantage Solutions Inc 20230503 0 1.21 1.24 1.18 1.18 267100 1.18 down down correct
ADVM.US Adverum Biotechnologies Inc 20230503 0 0.77 0.8 0.76 0.77 74800 0.77
ADXN.US Addex Therapeutics Ltd 20230503 0 0.782 0.782 0.722 0.723 62900 0.723 down down correct
ADXS.US Advaxis Inc 20230503 0 1.12 1.12 0.65 0.65 28425 0.65 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230503 0 10.25 10.25 10.25 10.25 0 10.25
AEHL.US Antelope Enterprise Holdings Limited 20230503 0 1.14 1.18 1.1 1.13 31300 1.13 down down correct
AEHR.US Aehr Test Systems 20230503 0 25.11 27.12 24.92 26.26 1040600 26.26 up up correct
AEI.US Alset EHome International Inc 20230503 0 1.53 1.739 1.42 1.61 608800 1.61 up up correct
AEIS.US Advanced Energy Industries Inc 20230503 0 87.68 89.1 86.87 87.46 222427 87.3653 down down correct
AEL.US PB 20230503 0 23.24 23.715 22.96 23.1 23348 22.6695 down down correct
AEMD.US Aethlon Medical Inc 20230503 0 0.33 0.35 0.33 0.34 173900 0.34 up up correct
AEP.US American Electric Power Company Inc 20230503 0 91.74 92.14 90.67 90.87 1998400 90.0514 down down correct
AEPPZ.US American Electric Power Company Inc 20230503 0 50.42 50.636 50.37 50.37 55800 49.6088 down down correct
AEY.US ADDvantage Technologies Group Inc 20230503 0 0.92 0.99 0.92 0.92 9200 0.92
AEYE.US AudioEye Inc 20230503 0 6.15 7.09 6.15 6.45 36600 6.45 up down incorrect
AEZS.US Aeterna Zentaris Inc 20230503 0 2.85 2.87 2.84 2.86 4500 2.86 up down incorrect
AFBI.US Affinity Bancshares Inc 20230503 0 14.55 14.56 14.11 14.15 14758 14.15 down down correct
AFCG.US AFC Gamma Inc 20230503 0 11.44 11.88 11.37 11.44 164700 11.44
AFIB.US Acutus Medical Inc 20230503 0 1.03 1.09 0.987 1.02 68700 1.02 down up incorrect
AFMD.US Affimed N.V 20230503 0 0.888 0.91 0.86 0.867 329800 0.867 down down correct
AFRM.US Affirm Holdings Inc 20230503 0 9.105 9.86 8.98 9.26 18858200 9.26 up up correct
AFYA.US Afya Limited 20230503 0 11.59 11.729 11.11 11.12 141500 11.12 down down correct
AGBA.US AGBA Acquisition Limited 20230503 0 2.53 2.59 2.09 2.27 790200 2.27 down down correct
AGBAW.US AGBA Acquisition Limited 20230503 0 0.0421 0.0421 0.0356 0.0356 5299 0.0356 down down correct
AGEN.US Agenus Inc 20230503 0 1.43 1.53 1.4 1.49 8037900 1.49 up up correct
AGFY.US Agrify Corporation 20230503 0 0.223 0.229 0.203 0.208 1442700 0.208 down down correct
AGIL.US AgileThought Inc 20230503 0 1.51 1.6 1.41 1.45 62100 1.45 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20230503 0 22.85 23.49 22.45 22.87 673100 22.87 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20230503 0 0.166 0.17 0.155 0.155 519000 0.155 down down correct
AGMH.US AGM Group Holdings Inc 20230503 0 2.097 2.23 2.089 2.23 5900 2.23 up up correct
AGNC.US AGNC Investment Corp 20230503 0 9.27 9.64 9.27 9.41 15481010 9.41 up up correct
AGNCM.US AGNC Investment Corp 20230503 0 20.55 20.69 20.37 20.4 31800 20.4 down down correct
AGNCN.US AGNC Investment Corp 20230503 0 24.548 24.7 24.49 24.49 61600 24.49 down down correct
AGNCO.US AGNC Investment Corp 20230503 0 21.16 21.323 21.05 21.06 28000 21.06 down down correct
AGNCP.US AGNC Investment Corp. 20230503 0 19.65 20.06 19.51 19.51 52800 19.51 down up incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20230503 0 0.6 0.612 0.58 0.58 39700 0.58 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230503 0 0.0611 0.0611 0.052 0.06 19138 0.06 down down correct
AGRX.US Agile Therapeutics Inc 20230503 0 6.02 6.2 5.974 6.02 27200 6.02
AGYS.US Agilysys Inc 20230503 0 76.23 78.63 75.74 77.05 107200 77.05 up up correct
AHCO.US AdaptHealth Corp 20230503 0 11.39 11.69 11.32 11.56 876600 11.56 up up correct
AHPI.US Allied Healthcare Products Inc 20230503 0 0.004 0.004 0.004 0.004 1651 0.004
AIH.US Aesthetic Medical International Holdings Group Limited 20230503 0 1.091 1.115 1.091 1.115 1600 1.115 up up correct
AIHS.US Senmiao Technology Limited 20230503 0 0.92 0.957 0.888 0.9 109200 0.9 down down correct
AIP.US Arteris Inc. Common Stock 20230503 0 3.98 4.293 3.721 3.99 163800 3.99 up up correct
AIRG.US Airgain Inc 20230503 0 5.79 5.98 5.71 5.75 13800 5.75 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20230503 0 4.71 4.91 4.7 4.83 66700 4.83 up up correct
AIRT.US Air T Inc 20230503 0 25.66 25.67 23.53 24.35 7400 24.35 down down correct
AIRTP.US Air T Inc 20230503 0 21.44 21.44 21.44 21.44 300 20.9414
AKAM.US Akamai Technologies Inc 20230503 0 79.3 79.65 78.35 78.46 1269800 78.46 down up incorrect
AKBA.US Akebia Therapeutics Inc 20230503 0 0.89 0.915 0.87 0.88 816500 0.88 down down correct
AKRO.US Akero Therapeutics Inc 20230503 0 44.12 45.88 43.72 45.02 1121700 45.02 up up correct
AKU.US Akumin Inc 20230503 0 0.633 0.66 0.6 0.606 55100 0.606 down down correct
AKTS.US Akoustis Technologies Inc 20230503 0 2.68 2.83 2.66 2.72 804600 2.72 up up correct
AKTX.US Akari Therapeutics Plc 20230503 0 0.18 0.19 0.17 0.18 838200 0.18
AKYA.US Akoya Biosciences Inc 20230503 0 7.12 7.42 7.12 7.22 39600 7.22 up up correct
ALCO.US Alico Inc 20230503 0 23.65 23.99 23.45 23.5 49200 23.5 down down correct
ALDX.US Aldeyra Therapeutics Inc 20230503 0 10.15 10.43 10.11 10.18 451900 10.18 up up correct
ALEC.US Alector Inc 20230503 0 6.5 6.66 6.44 6.56 749500 6.56 up down incorrect
ALGM.US Allegro MicroSystems Inc 20230503 0 37.45 38.04 37.07 37.54 889900 37.54 up up correct
ALGN.US Align Technology Inc 20230503 0 306.85 310.51 302.38 303.11 854800 303.11 down down correct
ALGS.US Aligos Therapeutics Inc 20230503 0 1.25 1.36 1.2 1.31 74100 1.31 up up correct
ALGT.US Allegiant Travel Company 20230503 0 106.49 114.35 106.25 109.03 428100 109.03 up up correct
ALHC.US Alignment Healthcare Inc 20230503 0 6.77 6.91 6.525 6.66 2580900 6.66 down down correct
ALIM.US Alimera Sciences Inc 20230503 0 1.85 1.9 1.74 1.74 15500 1.74 down down correct
ALJJ.US ALJ Regional Holdings Inc 20230503 0 1.92 1.92 1.91 1.92 12100 1.92
ALKS.US Alkermes plc 20230503 0 28.59 28.85 28.01 28.65 1319700 28.65 up up correct
ALKT.US Alkami Technology Inc 20230503 0 11.02 11.64 10.93 11.32 414100 11.32 up down incorrect
ALLK.US Allakos Inc 20230503 0 4.1 4.34 4.06 4.3 788300 4.3 up up correct
ALLO.US Allogene Therapeutics Inc 20230503 0 5.37 5.84 5.37 5.72 2559400 5.72 up up correct
ALLT.US Allot Ltd 20230503 0 2.66 2.69 2.61 2.65 12000 2.65 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20230503 0 200.7 203.1 198.21 199.5 699500 199.5 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230503 0 10.33 10.33 10.33 10.33 0 10.33
ALOT.US AstroNova Inc 20230503 0 14.11 14.66 14.11 14.22 5800 14.22 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230503 0 10.18 10.18 10.18 10.18 25000 10.18
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230503 0 10.18 10.18 10.18 10.18 0 10.18
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20230503 0 0.1039 0.1039 0.1039 0.1039 420 0.1039
ALPN.US Alpine Immune Sciences Inc 20230503 0 7.12 7.44 6.96 6.99 81100 6.99 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230503 0 0.2735 0.2799 0.251 0.251 123081 2.008 down down correct
ALRM.US Alarm.com Holdings Inc 20230503 0 45.67 46.25 45.24 45.46 327000 45.46 down down correct
ALRN.US Aileron Therapeutics Inc 20230503 0 1.36 1.44 1.35 1.36 14300 1.36
ALRS.US Alerus Financial Corporation 20230503 0 13.99 14.2 13.67 13.7 30271 13.7 down down correct
ALT.US Altimmune Inc 20230503 0 4.73 5.125 4.66 4.98 1478800 4.98 up up correct
ALTO.US Alto Ingredients Inc 20230503 0 1.27 1.39 1.27 1.36 1205100 1.36 up up correct
ALTR.US Altair Engineering Inc 20230503 0 67.57 68.19 67.03 67.12 277100 67.12 down down correct
ALTU.US Altitude Acquisition Corp 20230503 0 10.1 10.11 10.1 10.1 1800 10.1
ALTUU.US Altitude Acquisition Corp 20230503 0 10 10 10 10 0 10
ALTUW.US Altitude Acquisition Corp 20230503 0 0.07 0.07 0.06 0.07 10800 0.07
ALVR.US AlloVir Inc 20230503 0 3.73 4.01 3.73 3.86 238300 3.86 up up correct
ALXO.US ALX Oncology Holdings Inc 20230503 0 5.81 6.15 5.748 6.12 285800 6.12 up up correct
ALYA.US Alithya Group Inc 20230503 0 1.83 1.88 1.77 1.77 39500 1.77 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230503 0 0.53 0.537 0.5 0.501 105500 0.501 down down correct
AMAL.US Amalgamated Financial Corp 20230503 0 15.03 15.64 14.81 14.97 264967 14.8711 down down correct
AMAO.US American Acquisition Opportunity Inc 20230503 0 10.19 10.19 10.19 10.19 100 10.19
AMAOU.US American Acquisition Opportunity Inc 20230503 0 10.5 10.5 10.5 10.5 0 10.5
AMAT.US Applied Materials Inc 20230503 0 111.94 115.27 111.885 113.29 5624062 113.29 up down incorrect
AMBA.US Ambarella Inc 20230503 0 62.88 65.03 62.39 63.88 387100 63.88 up up correct
AMCX.US AMC Networks Inc 20230503 0 17.31 17.69 16.66 16.73 300900 16.73 down down correct
AMD.US Advanced Micro Devices Inc 20230503 0 83.54 85.48 81.02 81.62 109482172 81.62 down down correct
AMED.US Amedisys Inc 20230503 0 77.13 79.65 76.01 78.63 626500 78.63 up up correct
AMEH.US Apollo Medical Holdings Inc 20230503 0 35.15 35.59 34.79 35.04 157100 35.04 down down correct
AMGN.US Amgen Inc 20230503 0 235.97 236.3 228.98 229.31 2998000 227.1666 down down correct
AMKR.US Amkor Technology Inc 20230503 0 21.07 21.58 21.01 21.08 882796 21.08 up down incorrect
AMNB.US American National Bankshares Inc 20230503 0 28.41 28.91 27 27.75 77815 27.75 down down correct
AMOT.US Allied Motion Technologies Inc 20230503 0 35.5 37.16 35.5 35.84 57315 35.8087 up up correct
AMPG.US AmpliTech Group Inc 20230503 0 3.14 3.3 3.09 3.09 12200 3.09 down down correct
AMPGW.US AmpliTech Group Inc 20230503 0 0.5 0.602 0.45 0.602 2700 0.602 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20230503 0 37.14 37.73 36.18 36.25 279700 36.25 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20230503 0 10.85 11.28 10.715 10.93 367200 10.93 up up correct
AMRK.US A 20230503 0 35.5 35.66 34.77 34.85 143200 34.85 down down correct
AMRN.US Amarin Corporation plc 20230503 0 1.43 1.43 1.34 1.36 4806400 1.36 down up incorrect
AMRS.US Amyris Inc 20230503 0 0.94 0.99 0.9 0.95 3693200 0.95 up up correct
AMSC.US American Superconductor Corporation 20230503 0 4.01 4.13 3.92 3.92 104900 3.92 down down correct
AMSF.US AMERISAFE Inc 20230503 0 55.7 56.31 55.59 55.7 80500 55.7
AMST.US Amesite Inc 20230503 0 3.36 3.889 3.36 3.76 92300 3.76 up down incorrect
AMSWA.US American Software Inc 20230503 0 12.16 12.46 12.16 12.28 118200 12.28 up up correct
AMTB.US Amerant Bancorp Inc 20230503 0 16.3 17.23 16.13 16.69 105819 16.5977 up up correct
AMTI.US Applied Molecular Transport Inc 20230503 0 0.282 0.282 0.24 0.251 56200 0.251 down down correct
AMTX.US Aemetis Inc 20230503 0 2.06 2.24 2.03 2.17 405700 2.17 up up correct
AMWD.US American Woodmark Corporation 20230503 0 50.47 51.91 50.47 50.74 64600 50.74 up down incorrect
AMZN.US Amazon.com Inc 20230503 0 103.74 105.96 103.28 103.65 65051900 103.65 down down correct
ANAB.US AnaptysBio Inc 20230503 0 21.12 21.68 21.12 21.5 222900 21.5 up up correct
ANDE.US The Andersons Inc 20230503 0 39.56 40.89 36.55 39.85 622630 39.85 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20230503 0 2 2.395 2 2.31 6000 2.31 up up correct
ANGI.US Angi Inc 20230503 0 2.31 2.37 2.26 2.34 426200 2.34 up up correct
ANGN.US Angion Biomedica Corp 20230503 0 0.682 0.75 0.67 0.6778 8698 0.6778 down down correct
ANGO.US AngioDynamics Inc 20230503 0 8.56 8.9 8.54 8.67 273500 8.67 up up correct
ANIK.US Anika Therapeutics Inc 20230503 0 25.84 26.4 25.59 26 96100 26 up up correct
ANIP.US ANI Pharmaceuticals Inc 20230503 0 38.03 38.62 37.75 38.32 41431 38.32 up up correct
ANIX.US Anixa Biosciences Inc 20230503 0 3.89 4.09 3.81 3.86 93100 3.86 down down correct
ANNX.US Annexon Inc 20230503 0 4.88 5.185 4.72 5.07 254500 5.07 up up correct
ANPC.US AnPac Bio 20230503 0 4.85 5.2 4.8 5 22700 5 up up correct
ANSS.US ANSYS Inc 20230503 0 309.28 312.34 307.27 307.99 766200 307.99 down down correct
ANTE.US AirNet Technology Inc 20230503 0 1.63 1.87 1.63 1.64 1700 1.64 up up correct
ANY.US Sphere 3D Corp 20230503 0 0.437 0.442 0.41 0.42 474600 0.42 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230503 0 10.06 10.07 10.06 10.07 33600 10.07 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20230503 0 10.07 10.07 10.06 10.06 2000 10.06 down up incorrect
ANZUW.US Anzu Special Acquisition Corp I 20230503 0 0.0598 0.0598 0.0598 0.0598 64 0.0598
ARVL.US Arrival 20230503 0 1.85 1.95 1.78 1.78 556200 1.78 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20230503 0 23.9 24.6 23.77 24.19 205000 24.19 up up correct
AOUT.US American Outdoor Brands Inc 20230503 0 8.7 8.97 8.56 8.58 10400 8.58 down down correct
APA.US APA Corporation 20230503 0 33.63 34.94 33.4 34.17 6656500 34.17 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20230503 0 10.12 10.12 10.12 10.12 0 10.12
APDN.US Applied DNA Sciences Inc 20230503 0 1 1.04 0.98 1.03 141400 1.03 up up correct
APEI.US American Public Education Inc 20230503 0 5.4 5.73 5.34 5.49 127700 5.49 up up correct
API.US Agora Inc 20230503 0 3.19 3.235 3.07 3.1 888500 3.1 down down correct
APLS.US Apellis Pharmaceuticals Inc 20230503 0 82.71 85.9 82.65 85.02 1045800 85.02 up up correct
APLT.US Applied Therapeutics Inc 20230503 0 1.72 1.77 1.55 1.67 441500 1.67 down down correct
APM.US Aptorum Group Limited 20230503 0 6.58 9 4.4 5.73 14172600 5.73 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230503 0 10.15 10.15 10.15 10.15 900 10.15
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230503 0 10.15 10.15 10.15 10.15 0 10.15
APOG.US Apogee Enterprises Inc 20230503 0 41.86 42.57 41.03 41.06 118174 40.8141 down down correct
APP.US AppLovin Corporation 20230503 0 16.36 17.19 16.35 16.45 2243200 16.45 up down incorrect
APPF.US AppFolio Inc 20230503 0 138 140.48 136.515 136.64 77300 136.64 down down correct
APPH.US AppHarvest Inc 20230503 0 0.45 0.485 0.436 0.459 1374700 0.459 up up correct
APPHW.US AppHarvest Inc 20230503 0 0.041 0.05 0.0362 0.048 56073 0.048 up up correct
APPN.US Appian Corporation 20230503 0 36.48 37.35 35 35.17 661700 35.17 down down correct
APPS.US Digital Turbine Inc 20230503 0 11.33 11.6 11.17 11.38 1063000 11.38 up up correct
APRE.US Aprea Therapeutics Inc 20230503 0 3.86 4.07 3.8 3.85 12700 3.85 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230503 0 10.28 10.3 10.27 10.3 23102 10.3 up up correct
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230503 0 0.1101 0.1101 0.1101 0.1101 5368 0.1101
APTO.US Aptose Biosciences Inc 20230503 0 0.55 0.55 0.51 0.53 191800 0.53 down down correct
APTX.US Aptinyx Inc 20230503 0 0.12 0.13 0.12 0.12 634900 0.12
APVO.US Aptevo Therapeutics Inc 20230503 0 1.71 1.8 1.7 1.76 69000 1.76 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230503 0 1.68 1.74 1.59 1.62 18500 1.62 down down correct
APYX.US Apyx Medical Corporation 20230503 0 3.6 3.79 3.551 3.6 69200 3.6
AQB.US AquaBounty Technologies Inc 20230503 0 0.544 0.568 0.54 0.552 267200 0.552 up up correct
AQMS.US Aqua Metals Inc 20230503 0 1.07 1.075 1.02 1.04 215500 1.04 down down correct
AQST.US Aquestive Therapeutics Inc 20230503 0 1.52 1.8 1.45 1.68 1477000 1.68 up up correct
ARAV.US Aravive Inc 20230503 0 1.55 1.64 1.55 1.59 106200 1.59 up up correct
ARAY.US Accuray Incorporated 20230503 0 3.24 3.58 3.24 3.55 654100 3.55 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230503 0 2.04 2.07 1.98 2.04 43500 2.04
ARBEW.US Arbe Robotics Ltd. Warrant 20230503 0 0.22 0.22 0.22 0.22 915 0.22
ARBG.US Aequi Acquisition Corp 20230503 0 10.15 10.15 10.11 10.12 1400 10.12 down up incorrect
ARBGU.US Aequi Acquisition Corp 20230503 0 10.14 10.14 10.14 10.14 0 10.14
ARBGW.US Aequi Acquisition Corp 20230503 0 0.0951 0.0952 0.0951 0.0952 4593 0.0952 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20230503 0 1.43 1.489 1.37 1.39 43300 1.39 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230503 0 6.97 7.07 6.78 7.07 4300 7.07 up down incorrect
ARCB.US ArcBest Corporation 20230503 0 90.75 92.41 89.96 90.02 216778 89.8968 down down correct
ARCC.US Ares Capital Corporation 20230503 0 18.1 18.29 18.04 18.09 1964900 18.09 down down correct
ARCE.US Arco Platform Limited 20230503 0 12.17 12.35 12.06 12.15 70200 12.15 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20230503 0 25.44 26.76 25.29 26.48 425300 26.48 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20230503 0 0.16 0.18 0.16 0.16 214600 0.16
ARDX.US Ardelyx Inc 20230503 0 4.5 4.69 4.44 4.68 5498500 4.68 up up correct
AREC.US American Resources Corporation 20230503 0 1.24 1.35 1.21 1.33 543100 1.33 up up correct
ARGO.US PA 20230503 0 23.85 23.85 22.5 22.51 22439 22.51 down up incorrect
ARGX.US argenx SE 20230503 0 391.32 396.47 389.71 392.29 276400 392.29 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20230503 0 7.59 7.85 7.39 7.43 962700 7.43 down up incorrect
ARIZU.US Arisz Acquisition Corp. Unit 20230503 0 10.51 10.51 10.51 10.51 0 10.51
ARKO.US Arko Corp 20230503 0 8.21 8.278 8.05 8.08 144000 8.0465 down down correct
ARKOW.US Arko Corp 20230503 0 1.32 1.32 1.24 1.24 501 1.24 down up incorrect
ARKR.US Ark Restaurants Corp 20230503 0 17.9 18.1 17.5201 17.86 11022 17.86 down down correct
ARLP.US Alliance Resource Partners L.P 20230503 0 21.2 21.2 20.55 20.65 1026700 19.9493 down down correct
AROW.US Arrow Financial Corporation 20230503 0 20.5 21.12 20.3 20.41 80400 20.41 down down correct
ARQQ.US Arqit Quantum Inc 20230503 0 1.03 1.05 0.99 1.01 471000 1.01 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20230503 0 0.37 0.37 0.37 0.37 0 0.37
ARQT.US Arcutis Biotherapeutics Inc 20230503 0 14.35 15.048 14.3 15 900500 15 up up correct
ARRW.US Arrowroot Acquisition Corp 20230503 0 10.34 10.34 10.3 10.31 2800 10.31 down down correct
ARRWU.US Arrowroot Acquisition Corp 20230503 0 10.43 10.5 10.43 10.47 2500 10.47 up up correct
ARRWW.US Arrowroot Acquisition Corp 20230503 0 0.24 0.24 0.23 0.23 20815 0.23 down down correct
ARRY.US Array Technologies Inc 20230503 0 18.38 18.93 18 18.29 3055600 18.29 down down correct
ARTEU.US Artemis Strategic Investment Corp 20230503 0 10.38 10.38 10.38 10.38 0 10.38
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230503 0 0.05 0.05 0.05 0.05 0 0.05
ARTL.US Artelo Biosciences Inc 20230503 0 1.6 1.67 1.6 1.63 5200 1.63 up up correct
ARTNA.US Artesian Resources Corporation 20230503 0 54.65 55.02 53.68 54.52 29003 54.2415 down down correct
ARTW.US Art's 20230503 0 2.685 2.6967 2.6 2.6 2677 2.6 down down correct
ARVN.US Arvinas Inc 20230503 0 24.96 25.59 24.37 24.61 520600 24.61 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20230503 0 37.49 40.7 36.93 40.2 2543000 40.2 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230503 0 10.5 10.5 10.5 10.5 100 10.5
ARYE.US ARYA Sciences Acquisition Corp V 20230503 0 10.25 10.25 10.25 10.25 5000 10.25
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230503 0 20.55 20.55 20.55 20.55 0 20.55
ASLE.US AerSale Corporation 20230503 0 16.58 16.71 16.48 16.51 137400 16.51 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20230503 0 3.83 4 3.79 4 6000 4 up up correct
ASMB.US Assembly Biosciences Inc 20230503 0 1 1.04 1 1 54344 1
ASML.US ASML Holding N.V 20230503 0 633.94 644.65 630.72 634.74 582900 634.74 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20230503 0 62.8 63.25 61.8137 62.04 812175 62.04 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230503 0 10.55 10.55 10.55 10.55 0 10.55
ASPAU.US Abri SPAC I Inc Unit 20230503 0 10.36 10.36 10.36 10.36 1 10.36
ASPAW.US ABRI SPAC I INC. Warrant 20230503 0 0.0625 0.0625 0.0625 0.0625 150 0.0625
ASPS.US Altisource Portfolio Solutions S.A 20230503 0 4.14 4.31 4.06 4.26 125100 4.26 up up correct
ASPU.US Aspen Group Inc 20230503 0 0.075 0.0874 0.075 0.079 34746 0.079 up down incorrect
ASRT.US Assertio Holdings Inc 20230503 0 5.86 5.99 5.77 5.94 1505400 5.94 up down incorrect
ASRV.US AmeriServ Financial Inc 20230503 0 2.95 3 2.87 2.87 32300 2.8403 down down correct
ASTC.US Astrotech Corporation 20230503 0 10.84 10.84 10.27 10.3 3500 10.3 down up incorrect
ASTE.US Astec Industries Inc 20230503 0 43.94 45.7 43.37 43.7 145118 43.5581 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230503 0 7 7.14 6.985 7.03 637900 7.03 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230503 0 1.45 1.52 1.45 1.46 55477 1.46 up down incorrect
ASTR.US Astra Space Inc 20230503 0 0.39 0.4 0.38 0.382 1096800 0.382 down up incorrect
ASTS.US AST SpaceMobile Inc 20230503 0 4.64 4.86 4.6 4.74 1248800 4.74 up up correct
ASTSW.US AST SpaceMobile Inc 20230503 0 1.3401 1.58 1.3401 1.5001 16442 1.5001 up up correct
ASUR.US Asure Software Inc 20230503 0 13.68 14.1 13.5 14.02 352881 14.02 up up correct
ASYS.US Amtech Systems Inc 20230503 0 8.57 8.8 8.57 8.61 36500 8.61 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230503 0 1.92 1.955 1.865 1.9 545900 1.9 down down correct
ATCOL.US Atlas Corp 20230503 0 23.6 23.68 23.26 23.26 2300 23.26 down down correct
ATEC.US Alphatec Holdings Inc 20230503 0 14.38 15.06 14.34 14.7 1097900 14.7 up up correct
ATER.US Aterian Inc 20230503 0 0.709 0.74 0.7 0.711 802900 0.711 up up correct
ATEX.US Anterix Inc 20230503 0 31.4 32.08 31.02 31.25 141100 31.25 down down correct
ATHA.US Athira Pharma Inc 20230503 0 2.91 2.972 2.89 2.94 238300 2.94 up up correct
ATHE.US Alterity Therapeutics Limited 20230503 0 2.71 2.72 2.63 2.72 3700 2.72 up up correct
ATHX.US Athersys Inc 20230503 0 0.77 0.8 0.73 0.77 99600 0.77
ATIF.US ATIF Holdings Limited 20230503 0 1.65 1.81 1.65 1.75 4300 1.75 up up correct
ATLC.US Atlanticus Holdings Corporation 20230503 0 28 28.39 27.22 27.22 21500 27.22 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230503 0 22 22 21.25 21.25 7500 21.25 down down correct
ATLCP.US Atlanticus Holdings Corporation 20230503 0 17.25 17.85 17.2 17.406 10000 17.406 up up correct
ATLO.US Ames National Corporation 20230503 0 18.2 18.58 18.06 18.25 113200 18.25 up up correct
ATMH.US All Things Mobile Analytic Inc 20230503 0 0.0919 0.0919 0.0919 0.0919 0 0.0919
ATNF.US 180 Life Sciences Corp 20230503 0 1.11 1.12 1.05 1.12 116700 1.12 up down incorrect
ATNFW.US CannBioRx Life Sciences Corp 20230503 0 0.0152 0.016 0.015 0.016 264736 0.016 up up correct
ATNI.US ATN International Inc 20230503 0 36.63 37.76 36.45 36.53 52900 36.53 down down correct
ATNX.US Athenex Inc 20230503 0 1.45 1.47 1.37 1.37 69100 1.37 down down correct
ATOM.US Atomera Incorporated 20230503 0 9 10.14 8.62 9.81 938500 9.81 up up correct
ATOS.US Atossa Therapeutics Inc 20230503 0 0.65 0.7 0.63 0.66 485700 0.66 up up correct
ATRA.US Atara Biotherapeutics Inc 20230503 0 2.59 2.755 2.555 2.7 1571300 2.7 up up correct
ATRC.US AtriCure Inc 20230503 0 47.12 49.34 45.96 48.33 782700 48.33 up up correct
ATRI.US Atrion Corporation 20230503 0 615.3 615.3 615.3 615.3 1900 615.3
ATRO.US Astronics Corporation 20230503 0 14.92 15.46 14.85 15.02 194400 15.02 up up correct
ATSG.US Air Transport Services Group Inc 20230503 0 20.41 20.79 20.36 20.38 277700 20.38 down down correct
ATVI.US Activision Blizzard Inc 20230503 0 75.75 76.18 75.14 75.23 5609700 75.23 down down correct
ATXI.US Avenue Therapeutics Inc 20230503 0 0.96 1.05 0.96 1.01 172500 1.01 up up correct
ATXS.US Astria Therapeutics Inc 20230503 0 13 13.46 12.66 12.73 154100 12.73 down up incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20230503 0 1.42 1.46 1.4 1.42 42606 1.42
AUB.US Atlantic Union Bankshares Corporation 20230503 0 25.85 26.46 25.06 25.3 711601 25.0048 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20230503 0 19 19.67 18.53 18.53 56701 18.1146 down down correct
AUBN.US Auburn National Bancorporation Inc 20230503 0 21.81 22.1 21.8 22.1 1573 22.1 up up correct
AUDC.US AudioCodes Ltd 20230503 0 10.25 10.37 10.04 10.05 99100 10.05 down down correct
AUGX.US Augmedix Inc. Common Stock 20230503 0 2.8 3.05 2.8 3.05 161900 3.05 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20230503 0 0.4 0.4 0.356 0.358 4800 0.358 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20230503 0 11.65 11.945 11.5 11.69 3682400 11.69 up up correct
AUR.US Aurora Innovation Inc 20230503 0 1.35 1.394 1.31 1.34 1063000 1.34 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20230503 0 9.05 9.44 8.895 9.09 88300 9.09 up up correct
AURC.US Aurora Acquisition Corp 20230503 0 10.13 10.13 10.13 10.13 0 10.13
AURCU.US Aurora Acquisition Corp 20230503 0 10.19 10.19 10.19 10.19 0 10.19
AUROW.US Aurora Innovation Inc 20230503 0 0.1699 0.198 0.1596 0.18 9938 0.18 up up correct
AUTL.US Autolus Therapeutics plc 20230503 0 1.98 1.99 1.93 1.96 393100 1.96 down up incorrect
AUUD.US Auddia Inc 20230503 0 0.416 0.47 0.39 0.452 73500 0.452 up up correct
AUUDW.US Auddia Inc 20230503 0 0.0959 0.0992 0.0959 0.0991 2550 0.0991 up up correct
AUVI.US Applied UV Inc 20230503 0 0.539 0.57 0.504 0.54 114700 0.54 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230503 0 20.5 21.25 20.5 21.25 1100 21.25 up up correct
AVACU.US Avalon Acquisition Inc Unit 20230503 0 10.5 10.5 10.5 10.5 2000 10.5
AVAH.US Aveanna Healthcare Holdings Inc 20230503 0 1.17 1.17 1.04 1.14 183300 1.14 down down correct
AVAV.US AeroVironment Inc 20230503 0 101.71 104.12 101.44 101.9 153900 101.9 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20230503 0 0.18 0.192 0.16 0.164 206361 0.164 down down correct
AVDL.US Avadel Pharmaceuticals plc 20230503 0 13.4 14.66 13.07 14.2 2279300 14.2 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230503 0 7.28 8.035 7.28 7.74 2846000 7.74 up up correct
AVGO.US Broadcom Inc 20230503 0 616.9 621.95 612.4 613.2 1981600 613.2 down down correct
AVGR.US Avinger Inc 20230503 0 0.427 0.441 0.42 0.43 88400 0.43 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230503 0 10.5 10.5 10.5 10.5 0 10.5
AVID.US Avid Technology Inc 20230503 0 27.51 27.54 26.47 26.52 410400 26.52 down down correct
AVIR.US Atea Pharmaceuticals Inc 20230503 0 3.27 3.31 3.21 3.24 785608 3.24 down down correct
AVNW.US Aviat Networks Inc 20230503 0 32.5 32.78 31.85 31.9 90600 31.9 down down correct
AVO.US Mission Produce Inc 20230503 0 11.6 11.92 11.56 11.79 139613 11.79 up up correct
AVPT.US Avepoint Inc 20230503 0 4.39 4.49 4.36 4.4 333200 4.4 up up correct
AVPTW.US AVPTW 20230503 0 0.63 0.67 0.63 0.6501 2907 0.6501 up up correct
AVRO.US AVROBIO Inc 20230503 0 0.65 0.73 0.65 0.67 718500 0.67 up up correct
AVT.US Avnet Inc 20230503 0 40.94 41.47 40.66 40.74 775900 40.74 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230503 0 20.79 22.6 20.66 21.74 169700 21.74 up up correct
AVTX.US Avalo Therapeutics Inc 20230503 0 3.1 3.123 2.97 2.98 33700 2.98 down down correct
AVXL.US Anavex Life Sciences Corp 20230503 0 8.05 8.5 8.03 8.34 1268200 8.34 up up correct
AWH.US Aspira Women's Health Inc 20230503 0 0.3508 0.3508 0.32 0.3261 7987 4.8915 down down correct
AWRE.US Aware Inc 20230503 0 1.7 1.7 1.65 1.66 30800 1.66 down down correct
AXAS.US Abraxas Petroleum Corporation 20230503 0 0.5 0.63 0.5 0.53 22700 0.53 up up correct
AXDX.US Accelerate Diagnostics Inc 20230503 0 0.86 0.88 0.8 0.82 92000 0.82 down up incorrect
AXGN.US AxoGen Inc 20230503 0 8.87 9.18 8.67 8.86 323300 8.86 down up incorrect
AXLA.US Axcella Health Inc 20230503 0 0.41 0.414 0.372 0.372 52400 0.372 down down correct
AXNX.US Axonics Inc 20230503 0 52.93 53.77 51.46 51.81 997700 51.81 down down correct
AXON.US Axon Enterprise Inc 20230503 0 220.83 229.95 220.16 220.88 17765900 220.88 up up correct
AXSM.US Axsome Therapeutics Inc 20230503 0 71.36 72.62 70.46 71.96 533000 71.96 up up correct
AXTI.US AXT Inc 20230503 0 2.67 2.86 2.65 2.8 339000 2.8 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20230503 0 25.68 25.81 25.21 25.27 652900 25.27 down up incorrect
AYRO.US Ayro Inc 20230503 0 0.4812 0.5077 0.45 0.49 169530 0.49 up up correct
AYTU.US Aytu Biopharma Inc 20230503 0 1.69 1.69 1.65 1.66 57500 1.66 down down correct
AZN.US AstraZeneca PLC 20230503 0 74.25 74.98 74.08 74.59 3555100 74.59 up up correct
AZPN.US Aspen Technology Inc 20230503 0 173.13 180.61 172.83 179.28 261400 179.28 up up correct
AZYO.US Aziyo Biologics Inc 20230503 0 2.2 2.47 2.2 2.44 85700 2.44 up up correct
BAC.US PQ 20230503 0 18.79 18.83 18.49 18.49 79154 18.49 down down correct
BAND.US Bandwidth Inc 20230503 0 12.14 12.14 10.94 11.74 1007700 11.74 down down correct
BANF.US BancFirst Corporation 20230503 0 74 76.39 73.5 73.78 87400 73.78 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230503 0 26.89 26.89 26.89 26.89 100 26.89
BANR.US Banner Corporation 20230503 0 45.97 47.12 45.18 45.37 232600 45.37 down down correct
BANX.US StoneCastle Financial Corp 20230503 0 17 17 16.03 16.6 28800 16.6 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20230503 0 7.74 10.73 6.34 8.15 630300 8.15 up up correct
BASE.US Couchbase Inc. Common Stock 20230503 0 14.95 15.08 14.86 14.88 87000 14.88 down down correct
BATRA.US The Liberty Braves Group 20230503 0 39.47 40.17 39.28 39.69 36900 39.69 up down incorrect
BATRK.US The Liberty Braves Group 20230503 0 38.1 39.15 38.1 38.78 91200 38.78 up up correct
BBBY.US Bed Bath & Beyond Inc 20230503 0 0.0751 0.0751 0.0751 0.0751 0 0.0751
BBCP.US Concrete Pumping Holdings Inc 20230503 0 6.94 7.075 6.9 6.9 53500 6.9 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20230503 0 1.07 1.07 0.98 0.98 48600 0.98 down down correct
BBI.US Brickell Biotech Inc 20230503 0 0.5599 0.56 0.5 0.5157 62968 0.5157 down down correct
BBIG.US Vinco Ventures Inc 20230503 0 0.1688 0.169 0.16 0.1652 150618 3.304 down down correct
BBIO.US BridgeBio Pharma Inc 20230503 0 14.05 14.63 13.63 14.4 1849900 14.4 up up correct
BBLG.US Bone Biologics Corp Common Stock 20230503 0 0.209 0.21 0.183 0.191 212800 0.191 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230503 0 0.03 0.03 0.03 0.03 0 0.03
BBQ.US BBQ Holdings Inc 20230503 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230503 0 83.55 84.34 82.14 82.53 40327 82.2266 down down correct
BCAB.US BioAtla Inc 20230503 0 3.52 3.78 3.44 3.74 329000 3.74 up up correct
BCBP.US BCB Bancorp Inc 20230503 0 11.16 11.4 10.86 11.2 172049 11.04 up up correct
BCDA.US BioCardia Inc 20230503 0 2.02 2.06 1.98 2 16100 2 down down correct
BCEL.US Atreca Inc 20230503 0 1.01 1.045 0.935 0.95 66700 0.95 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20230503 0 3 3.1999 3 3.08 293196 3.08 up up correct
BCML.US BayCom Corp 20230503 0 15.73 16.74 15.73 15.87 91189 15.87 up up correct
BCOV.US Brightcove Inc 20230503 0 3.94 4.05 3.92 3.99 143100 3.99 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230503 0 6.89 7.15 6.42 6.45 10400 6.45 down down correct
BCPC.US Balchem Corporation 20230503 0 130.58 133.07 127.81 130.67 85300 130.67 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20230503 0 8.13 9.07 8 8.29 7329200 8.29 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230503 0 10.48 10.48 10.48 10.48 0 10.48
BCTX.US BriaCell Therapeutics Corp 20230503 0 6.95 7.1362 6.9 7.06 40264 7.06 up up correct
BCTXW.US BriaCell Therapeutics Corp 20230503 0 2.9 2.9 2.81 2.9 815 2.9
BCYC.US Bicycle Therapeutics plc 20230503 0 20.5 22.17 20.5 21.83 199300 21.83 up up correct
BDSX.US Biodesix Inc 20230503 0 1.68 1.71 1.62 1.65 34600 1.65 down down correct
BDTX.US Black Diamond Therapeutics Inc 20230503 0 1.45 1.57 1.45 1.52 60901 1.52 up up correct
BEAM.US Beam Therapeutics Inc 20230503 0 30.33 32.51 30.16 31.64 1525900 31.64 up up correct
BEAT.US Heartbeam Inc. Common Stock 20230503 0 2.27 2.49 2.175 2.31 137600 2.31 up up correct
BEATW.US Heartbeam Inc. Warrant 20230503 0 0.449 0.449 0.449 0.449 201 0.449
BECN.US Beacon Roofing Supply Inc 20230503 0 60.48 62.18 60.48 60.8 450700 60.8 up up correct
BEEM.US Beam Global 20230503 0 8.65 9.305 8.597 9.03 157300 9.03 up up correct
BELFA.US Bel Fuse Inc 20230503 0 44.32 45.14 43.44 43.44 3100 43.44 down down correct
BELFB.US Bel Fuse Inc 20230503 0 43.93 44.8 42.83 42.95 137300 42.95 down down correct
BFC.US Bank First Corporation 20230503 0 66.69 68.97 66.65 66.84 21300 66.84 up up correct
BFI.US BurgerFi International Inc 20230503 0 0.99 1 0.965 0.988 19100 0.988 down down correct
BFIIW.US BurgerFi International LLC 20230503 0 0.05 0.05 0.0404 0.05 700 0.05
BFIN.US BankFinancial Corporation 20230503 0 7.85 8.255 7.615 7.64 5885 7.5373 down down correct
BFRI.US Biofrontera Inc. Common Stock 20230503 0 0.582 0.61 0.57 0.572 58400 0.572 down down correct
BFRIW.US Biofrontera Inc. Warrants 20230503 0 0.29 0.29 0.29 0.29 210 0.29
BFST.US Business First Bancshares Inc 20230503 0 14.25 14.87 14 14.04 131997 13.9197 down up incorrect
BGCP.US BGC Partners Inc 20230503 0 4.36 4.64 4.36 4.49 3585543 4.4796 up up correct
BGFDX.US BGFDX 20230503 0 21.11 21.11 21.11 21.11 0 21.11
BGFLX.US BGFLX 20230503 0 21.09 21.09 21.09 21.09 0 21.09
BGFTX.US BGFTX 20230503 0 21.05 21.05 21.05 21.05 0 21.05
BGFVX.US BGFVX 20230503 0 21.98 21.98 21.98 21.98 0 21.98
BGFV.US Big 5 Sporting Goods Corporation 20230503 0 7 7.57 6.88 7.13 652706 7.13 up down incorrect
BGNE.US BeiGene Ltd 20230503 0 262.36 266.665 261.04 265 191200 265 up up correct
BGRY.US Berkshire Grey Inc 20230503 0 1.37 1.38 1.37 1.38 1051200 1.38 up up correct
BGRYW.US Berkshire Grey Inc 20230503 0 0.32 0.332 0.32 0.332 8000 0.332 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20230503 0 10.25 10.25 10.25 10.25 0 10.25
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230503 0 0.824 0.9 0.8 0.8 96000 0.8 down up incorrect
BHF.US Brighthouse Financial Inc 20230503 0 42.75 43.67 41.97 42.11 611300 42.11 down down correct
BHFAL.US Brighthouse Financial Inc 20230503 0 23.46 23.46 22.66 22.67 10133 22.67 down down correct
BHFAM.US Brighthouse Financial Inc 20230503 0 13.81 14.63 13.62 13.77 77000 13.77 down down correct
BHFAN.US Brighthouse Financial Inc 20230503 0 16.455 16.805 16.01 16.09 67200 16.09 down down correct
BHFAO.US Brighthouse Financial Inc 20230503 0 23.67 24.23 23.54 23.54 44500 23.54 down down correct
BHFAP.US Brighthouse Financial Inc 20230503 0 22.75 23.276 22.33 22.34 48900 22.34 down up incorrect
BIDU.US Baidu Inc 20230503 0 116.57 117.82 115.74 116.69 1360100 116.69 up up correct
BIGC.US BigCommerce Holdings Inc 20230503 0 7.19 7.4 7.03 7.04 819600 7.04 down down correct
BIIB.US Biogen Inc 20230503 0 315 316.69 309.55 311 2787500 311 down down correct
BILI.US Bilibili Inc 20230503 0 19.1 19.435 18.72 19.11 2494100 19.11 up up correct
BIMI.US BIMI International Medical Inc 20230503 0 0.97 1.04 0.91 0.97 44700 0.97
BIOC.US Biocept Inc 20230503 0 0.2529 0.26 0.25 0.252 1610 7.56 down down correct
BIOL.US BIOLASE Inc 20230503 0 0.26 0.27 0.26 0.27 283800 0.27 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20230503 0 10.94 11.05 10.59 10.64 36700 10.64 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20230503 0 1.2 1.25 1.18 1.24 711300 1.24 up up correct
BITF.US Bitfarms Ltd. Common Stock 20230503 0 1.14 1.15 1.09 1.11 4367061 1.11 down down correct
BIVI.US BioVie Inc 20230503 0 7.39 7.65 7.18 7.26 54600 7.26 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230503 0 0.31 0.32 0.3 0.318 40200 0.318 up up correct
BJRI.US BJ's Restaurants Inc 20230503 0 32.28 32.31 31.42 31.71 522100 31.71 down down correct
BKCC.US BlackRock Capital Investment Corporation 20230503 0 3.13 3.25 3.13 3.14 225500 3.14 up up correct
BKNG.US Booking Holdings Inc 20230503 0 2721.6299 2721.6299 2635.78 2646.21 399900 2646.21 down up incorrect
BKR.US Baker Hughes Company 20230503 0 27.04 27.89 26.81 27.46 9051366 27.46 up down incorrect
BKSC.US Bank of South Carolina Corporation 20230503 0 13.84 14.01 13.8 13.95 14822 13.95 up up correct
BKYI.US BIO 20230503 0 0.67 0.67 0.6 0.65 19800 0.65 down down correct
BL.US BlackLine Inc 20230503 0 52.58 53.12 51.38 51.76 788700 51.76 down down correct
BLBD.US Blue Bird Corporation 20230503 0 19.3 19.59 19.211 19.27 75000 19.27 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20230503 0 3.1 3.14 2.83 3 125600 3 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20230503 0 0.375 0.38 0.343 0.379 91000 0.379 up up correct
BLDE.US Blade Air Mobility Inc 20230503 0 2.595 2.705 2.585 2.63 239900 2.63 up up correct
BLDEW.US Blade Air Mobility Inc 20230503 0 0.33 0.33 0.33 0.33 1302 0.33
BLDP.US Ballard Power Systems Inc 20230503 0 4.2 4.4 4.17 4.27 2886900 4.27 up up correct
BLEUU.US bleuacacia ltd Unit 20230503 0 10.25 10.25 10.25 10.25 0 10.25
BLFS.US BioLife Solutions Inc 20230503 0 17.28 18.38 17.25 17.7 203200 17.7 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20230503 0 8.69 8.99 8.69 8.74 180500 8.74 up up correct
BLI.US Berkeley Lights Inc 20230503 0 0.9801 1 0.92 0.9391 497360 0.9391 down down correct
BLIN.US Bridgeline Digital Inc 20230503 0 0.89 0.91 0.88 0.88 9200 0.88 down up incorrect
BLKB.US Blackbaud Inc 20230503 0 69 69.65 67.08 67.33 428400 67.33 down up incorrect
BLMN.US Bloomin' Brands Inc 20230503 0 24.84 25.1 24.47 24.6 1841734 24.3475 down down correct
BLNGU.US Belong Acquisition Corp. Units 20230503 0 10.05 10.05 10.05 10.05 0 10.05
BLNK.US Blink Charging Co 20230503 0 6.9 7.37 6.9 7.16 1471900 7.16 up up correct
BLPH.US Bellerophon Therapeutics Inc 20230503 0 7.74 8.87 7.74 8.64 100800 8.64 up down incorrect
BLRX.US BioLineRx Ltd 20230503 0 1.16 1.17 1.09 1.17 684400 1.17 up up correct
BLU.US BELLUS Health Inc 20230503 0 14.48 14.52 14.48 14.5 2606400 14.5 up up correct
BLUE.US bluebird bio Inc 20230503 0 4.16 4.2 4.03 4.07 3854700 4.07 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20230503 0 4.07 4.18 3.99 4.02 121600 4.02 down down correct
BMAC.US UN 20230503 0 10.43 10.43 10.43 10.43 0 10.43
BMBL.US Bumble Inc 20230503 0 17.35 18.2 17.34 17.72 3137100 17.72 up up correct
BMEA.US Biomea Fusion Inc 20230503 0 29.9 31.129 28.72 30.67 511400 30.67 up down incorrect
BMRA.US Biomerica Inc 20230503 0 1.35 1.41 1.31 1.33 18200 1.33 down down correct
BMRC.US Bank of Marin Bancorp 20230503 0 15.21 15.61 14.57 14.66 193300 14.41 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20230503 0 93.64 94.5 93.04 93.58 1024800 93.58 down down correct
BNGO.US Bionano Genomics Inc 20230503 0 0.61 0.67 0.6 0.66 6795800 0.66 up down incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230503 0 0.0746 0.0798 0.0623 0.0798 1100 0.0798 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230503 0 10.415 10.415 10.415 10.415 0 10.415
BNNR.US Banner Acquisition Corp. Class A Common Stock 20230503 0 10.285 10.29 10.28 10.29 101100 10.29 up up correct
BNNRU.US Banner Acquisition Corp Unit 20230503 0 10.29 10.29 10.27 10.274 2400 10.274 down down correct
BNNRW.US Banner Acquisition Corp. Warrants 20230503 0 0.03 0.03 0.03 0.03 5920 0.03
BNR.US Burning Rock Biotech Limited 20230503 0 2.97 3.09 2.94 3.02 85300 3.02 up up correct
BNSO.US Bonso Electronics International Inc 20230503 0 2.81 3.3 2.81 3.15 75300 3.15 up up correct
BNTC.US Benitec Biopharma Inc 20230503 0 0.207 0.225 0.205 0.212 256700 0.212 up up correct
BNTX.US BioNTech SE 20230503 0 109.98 111.19 108.96 110.12 512800 110.12 up up correct
BOKF.US BOK Financial Corporation 20230503 0 79.78 81.62 77.79 78.34 222816 77.7826 down down correct
BPOP.US Popular Inc 20230503 0 57 58.63 54.86 55.12 695485 55.12 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230503 0 1.56 1.69 1.54 1.64 235339 1.64 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20230503 0 0.778 0.84 0.74 0.79 349200 0.79 up down incorrect
BOOM.US DMC Global Inc 20230503 0 17.39 18 17 17.46 152800 17.46 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230503 0 2.8 2.8 2.73 2.8 11600 2.8
BOTJ.US Bank of the James Financial Group Inc 20230503 0 9.02 9.45 8.12 8.7 36100 8.7 down up incorrect
BOXL.US Boxlight Corporation 20230503 0 0.342 0.35 0.34 0.34 228200 0.34 down up incorrect
BPMC.US Blueprint Medicines Corporation 20230503 0 50.43 52.98 50.035 51.88 612600 51.88 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230503 0 25.3 25.3 25.08 25.08 1400 25.08 down down correct
BPRN.US The Bank of Princeton 20230503 0 26.45 27.25 26.27 26.75 15995 26.443 up up correct
BPTH.US Bio 20230503 0 1.4 1.46 1.32 1.42 11800 1.42 up up correct
BPTS.US Biophytis SA 20230503 0 3.47 4 3.345 3.933 35200 3.933 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230503 0 14.65 14.77 14.31 14.31 18100 14.31 down down correct
BPYPN.US Brookfield Property Partners L.P 20230503 0 11.95 12.25 11.75 11.75 29600 11.75 down down correct
BPYPO.US Brookfield Property Partners L.P 20230503 0 13.185 13.25 12.81 12.81 15300 12.81 down down correct
BPYPP.US Brookfield Property Partners L.P 20230503 0 14.8 14.88 14.58 14.58 11500 14.58 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230503 0 3.27 3.37 3.27 3.32 3800 3.32 up down incorrect
BREZ.US Breeze Holdings Acquisition Corp 20230503 0 10.63 10.63 10.63 10.63 2200 10.63
BREZR.US Breeze Holdings Acquisition Corp 20230503 0 0.0824 0.12 0.0761 0.12 2450 0.12 up down incorrect
BREZW.US Breeze Holdings Acquisition Corp 20230503 0 0.065 0.08 0.065 0.08 9200 0.08 up up correct
BRID.US Bridgford Foods Corporation 20230503 0 13.08 13.41 12.66 12.66 3000 12.66 down down correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20230503 0 10.18 10.185 10.16 10.16 5657 10.16 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20230503 0 10.16 10.16 10.16 10.16 0 10.16
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20230503 0 0.0078 0.0078 0.0078 0.0078 240 0.0078
BRKL.US Brookline Bancorp Inc 20230503 0 8.24 8.43 7.975 8.01 1392852 7.8705 down down correct
BRKR.US Bruker Corporation 20230503 0 78.66 80.93 78.605 80.23 1066273 80.23 up up correct
BRLIU.US Brilliant Acquisition Corporation 20230503 0 10.71 10.71 10.71 10.71 1 10.71
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230503 0 3.8 3.95 3.76 3.76 38200 3.76 down down correct
BROG.US Brooge Energy Limited 20230503 0 6.137 6.137 5.66 5.66 1000 5.66 down down correct
BRP.US BRP Group Inc 20230503 0 24.12 24.545 23.86 23.99 350800 23.99 down down correct
BRQS.US Borqs Technologies Inc 20230503 0 0.23 0.23 0.21 0.219 949100 0.219 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230503 0 4.11 4.16 4.0001 4.02 12200 4.02 down down correct
BRY.US Berry Corporation 20230503 0 6.97 7.2645 6.58 6.67 1680051 6.5518 down down correct
BRZE.US Braze Inc. Class A Common Stock 20230503 0 26.77 27.02 25.76 26.18 1765400 26.18 down down correct
BSBK.US Bogota Financial Corp 20230503 0 8.135 8.394 8 8.25 6600 8.25 up up correct
BSET.US Bassett Furniture Industries Incorporated 20230503 0 14.7 14.925 14.5 14.5 19982 14.3344 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20230503 0 0.117 0.118 0.11 0.115 1019900 0.115 down down correct
BSGM.US BioSig Technologies Inc 20230503 0 1.32 1.4 1.29 1.36 356300 1.36 up up correct
BSQR.US BSQUARE Corporation 20230503 0 1.11 1.13 1.1 1.1 23600 1.1 down down correct
BSRR.US Sierra Bancorp 20230503 0 15.63 16.02 15.48 15.61 53100 15.61 down up incorrect
BSVN.US Bank7 Corp 20230503 0 23.57 24.1 23.37 23.4 13200 23.4 down down correct
BSY.US Bentley Systems Incorporated 20230503 0 41.71 43.38 41.665 42.57 783200 42.57 up up correct
BTAI.US BioXcel Therapeutics Inc 20230503 0 21.02 22.98 20.745 22.33 541000 22.33 up up correct
BTB.US Bit Brother Limited 20230503 0 0.89 0.91 0.77 0.845 261900 0.845 down down correct
BTBD.US BT Brands Inc. Common Stock 20230503 0 2.675 2.68 2.57 2.57 600 2.57 down down correct
BTBDW.US BT Brands Inc. Warrant 20230503 0 0.2143 0.2143 0.2143 0.2143 500 0.2143
BTBT.US Bit Digital Inc 20230503 0 2.01 2.18 1.93 2.07 2624400 2.07 up up correct
BTCS.US BTCS Inc. Common Stock 20230503 0 1.299 1.3 1.25 1.26 45400 1.26 down down correct
BTCY.US Biotricity Inc. Common Stock 20230503 0 0.601 0.65 0.6 0.601 69500 0.601
BTTX.US Mountain Crest Acquisition Corp. II 20230503 0 1.15 1.16 1.11 1.12 35000 1.12 down down correct
BTWN.US Bridgetown Holdings Limited 20230503 0 10.06 10.08 10.06 10.08 111161 10.08 up up correct
BTWNU.US Bridgetown Holdings Limited 20230503 0 10.12 10.13 10.12 10.13 500 10.13 up up correct
BTWNW.US Bridgetown Holdings Limited 20230503 0 0.19 0.26 0.19 0.2 411200 0.2 up down incorrect
BUSE.US First Busey Corporation 20230503 0 17.64 18.03 16.9 17.4 337900 17.4 down down correct
BVS.US Bioventus Inc 20230503 0 0.99 0.99 0.903 0.935 198500 0.935 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230503 0 1.92 1.98 1.83 1.89 15500 1.89 down up incorrect
BWAC.US Better World Acquisition Corp 20230503 0 10.75 10.75 10.75 10.75 100 10.75
BWACU.US Better World Acquisition Corp 20230503 0 10.97 10.97 10.97 10.97 0 10.97
BWACW.US Better World Acquisition Corp 20230503 0 0.1079 0.1079 0.1079 0.1079 264 0.1079
BWAY.US BrainsWay Ltd 20230503 0 1.51 1.52 1.45 1.48 53000 1.48 down up incorrect
BWB.US Bridgewater Bancshares Inc 20230503 0 9.09 9.2 8.64 8.69 116900 8.69 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230503 0 9.94 9.94 9.94 9.94 0 9.94
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230503 0 0.0859 0.0859 0.063 0.0776 2396 0.0776 down down correct
BWEN.US Broadwind Inc 20230503 0 4.7 4.89 4.53 4.55 114000 4.55 down down correct
BWFG.US Bankwell Financial Group Inc 20230503 0 23.034 23.17 22.43 22.48 18986 22.2741 down down correct
BWMN.US Bowman Consulting Group Ltd 20230503 0 28.01 28.97 28 28.62 33600 28.62 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230503 0 12.12 12.484 12.11 12.25 15900 12.25 up down incorrect
BXRX.US Baudax Bio Inc 20230503 0 0.73 0.77 0.701 0.76 422900 0.76 up up correct
BYFC.US Broadway Financial Corporation 20230503 0 0.91 0.91 0.85 0.88 109500 0.88 down down correct
BYND.US Beyond Meat Inc 20230503 0 12.8 13.35 12.69 12.74 1621063 12.74 down down correct
BYRN.US Byrna Technologies Inc 20230503 0 4.97 5.16 4.9 5 108200 5 up up correct
BYSI.US BeyondSpring Inc 20230503 0 0.961 0.97 0.85 0.893 86600 0.893 down down correct
BYTS.US BYTE Acquisition Corp 20230503 0 10.18 10.18 10.18 10.18 0 10.18
BYTSU.US BYTE Acquisition Corp 20230503 0 10.545 10.545 10.545 10.545 0 10.545
BZ.US Kanzhun Ltd ADR 20230503 0 18.07 18.34 17.45 18.22 2410800 18.22 up up correct
BZUN.US Baozun Inc 20230503 0 4.35 4.51 4.25 4.41 344700 4.41 up up correct
CAAS.US China Automotive Systems Inc 20230503 0 4.61 4.74 4.47 4.62 129900 4.62 up up correct
CABA.US Cabaletta Bio Inc 20230503 0 11.45 13.34 11 12.24 1080300 12.24 up up correct
CAC.US Camden National Corporation 20230503 0 30.64 31.58 29.86 29.96 58600 29.96 down down correct
CACC.US Credit Acceptance Corporation 20230503 0 429.05 456.9 429.05 450.98 89900 450.98 up up correct
CADCX.US CADCX 20230503 0 23.92 23.92 23.92 23.92 0 23.92
CADE.US PA 20230503 0 19.5 19.8526 19.01 19.01 25103 18.6663 down up incorrect
CADEX.US CADEX 20230503 0 24.12 24.12 24.12 24.12 0 24.12
CADFX.US CION Ares Diversified Credit Fund W 20230503 0 24.38 24.38 24.38 24.38 0 24.38
CADL.US Candel Therapeutics Inc. Common Stock 20230503 0 1.68 1.68 1.52 1.59 49000 1.59 down up incorrect
CADSX.US CADSX 20230503 0 24.19 24.19 24.19 24.19 0 24.19
CADUX.US CADUX 20230503 0 24.38 24.38 24.38 24.38 0 24.38
CADWX.US CADWX 20230503 0 24.19 24.19 24.19 24.19 0 24.19
CAKE.US The Cheesecake Factory Incorporated 20230503 0 33.32 33.6 32.46 32.58 875929 32.58 down down correct
CALA.US Calithera Biosciences Inc 20230503 0 0.025 0.0325 0.025 0.025 17942 0.025
CALB.US California BanCorp 20230503 0 14.57 14.58 14.2 14.28 46500 14.28 down down correct
CALM.US Cal 20230503 0 46.48 47.83 46.42 47.52 1372900 47.52 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20230503 0 24.45 25.12 24.32 25.12 2800 25.12 up down incorrect
CAMP.US CalAmp Corp 20230503 0 2.2 2.23 2 2.09 134200 2.09 down up incorrect
CAMT.US Camtek Ltd 20230503 0 26.36 26.55 26.05 26.35 65700 26.35 down down correct
CAN.US Canaan Inc 20230503 0 2.77 2.809 2.67 2.69 1021500 2.69 down down correct
CANO.US WT 20230503 0 0.19 0.25 0.1881 0.25 8374 0.25 up up correct
CAPR.US Capricor Therapeutics Inc 20230503 0 3.78 3.95 3.78 3.84 37600 3.84 up up correct
CAR.US Avis Budget Group Inc 20230503 0 170 173.22 167.75 168.09 655300 168.09 down down correct
CARA.US Cara Therapeutics Inc 20230503 0 4.11 4.285 4.078 4.21 394600 4.21 up up correct
CARE.US Carter Bankshares Inc 20230503 0 12.8 13.34 12.8 12.98 98800 12.98 up down incorrect
CARG.US CarGurus Inc 20230503 0 16.1 16.19 15.82 15.86 962600 15.86 down up incorrect
CARV.US Carver Bancorp Inc 20230503 0 4.38 4.66 4.38 4.49 12259 4.49 up down incorrect
CASA.US Casa Systems Inc 20230503 0 1.17 1.23 1.16 1.21 130800 1.21 up up correct
CASH.US Meta Financial Group Inc 20230503 0 42.53 44.25 42.53 42.89 256569 42.89 up up correct
CASI.US CASI Pharmaceuticals Inc 20230503 0 2.64 2.8 2.64 2.72 11100 2.72 up up correct
CASS.US Cass Information Systems Inc 20230503 0 35.59 36.64 35.39 35.78 65235 35.78 up up correct
CASY.US Casey's General Stores Inc 20230503 0 236.46 241.26 236 238.92 291500 238.92 up up correct
CATC.US Cambridge Bancorp 20230503 0 47.3 49.01 47 47.31 53685 46.6484 up up correct
CATY.US Cathay General Bancorp 20230503 0 29.34 30.42 29 29.19 962553 29.19 down down correct
CBAN.US Colony Bankcorp Inc 20230503 0 9.24 9.4375 9.06 9.08 33911 8.9679 down down correct
CBAT.US CBAK Energy Technology Inc 20230503 0 0.76 0.7899 0.742 0.7725 133715 0.7725 up up correct
CBAY.US CymaBay Therapeutics Inc 20230503 0 10.13 10.415 9.98 10.27 1038900 10.27 up up correct
CBFV.US CB Financial Services Inc 20230503 0 21.096 21.096 20.8 20.8 1744 20.532 down down correct
CBIO.US Catalyst Biosciences Inc 20230503 0 0.21 0.22 0.21 0.2111 159068 0.2111 up up correct
CBNK.US Capital Bancorp Inc 20230503 0 16.69 16.69 15.79 15.97 24418 15.9089 down down correct
CBOE.US Cboe Global Markets Inc 20230503 0 138.73 139.3299 137.55 138.31 557714 138.31 down down correct
CBRGU.US Chain Bridge I Units 20230503 0 10.45 10.45 10.45 10.45 0 10.45
CBRL.US Cracker Barrel Old Country Store Inc 20230503 0 103.76 104.97 102.06 102.32 382600 102.32 down down correct
CBSH.US Commerce Bancshares Inc 20230503 0 53.89 55.3 52.755 53.1 900887 53.1 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230503 0 10.4 10.4 10.4 10.4 300 10.4
CCAIU.US Cascadia Acquisition Corp Unit 20230503 0 10.51 10.51 10.51 10.51 0 10.51
CCAIW.US Cascadia Acquisition Corp. Warrant 20230503 0 0.0252 0.0252 0.0252 0.0252 15581 0.0252
CCAP.US Crescent Capital BDC Inc 20230503 0 13.69 13.94 13.59 13.61 60000 13.61 down up incorrect
CCB.US Coastal Financial Corporation 20230503 0 33.8 35.2 33.46 33.97 103400 33.97 up up correct
CCBG.US Capital City Bank Group Inc 20230503 0 29.13 30.48 29.13 29.16 27800 29.16 up up correct
CCCC.US C4 Therapeutics Inc 20230503 0 3.13 3.3 3.115 3.14 278200 3.14 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20230503 0 21.49 21.86 21.4827 21.63 53654 21.4435 up up correct
CCEL.US Cryo 20230503 0 6.17 6.17 5 5.28 8700 5.28 down down correct
CCEP.US Coca 20230503 0 65.53 66.36 65.38 65.45 1273810 64.7247 down down correct
CCLFX.US CCLFX 20230503 0 10.52 10.52 10.52 10.52 0 10.52
CCLP.US CSI Compressco LP 20230503 0 1.18 1.18 1.17 1.18 25500 1.18
CCNE.US CNB Financial Corporation 20230503 0 17.67 18.3 17.67 17.73 93244 17.73 up up correct
CCNEP.US CNB Financial Corporation 20230503 0 21.91 21.91 20 20 31400 19.5491 down down correct
CCOI.US Cogent Communications Holdings Inc 20230503 0 71.29 75 70.625 73.58 531302 72.4897 up up correct
CCRN.US Cross Country Healthcare Inc 20230503 0 21.4 22.12 21.11 21.44 952000 21.44 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20230503 0 36.78 37.43 36.75 36.77 67500 36.77 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230503 0 10.4501 10.4501 10.4501 10.4501 0 10.4501
CD.US Chindata Group Holdings Limited 20230503 0 5.98 5.98 5.755 5.8 1251052 5.8 down down correct
CDAK.US Codiak BioSciences Inc 20230503 0 0.009 0.0094 0.008 0.0082 299489 0.0082 down up incorrect
CDAQU.US Compass Digital Acquisition Corp. Unit 20230503 0 10.25 10.25 10.25 10.25 0 10.25
CDLX.US Cardlytics Inc 20230503 0 8.51 8.64 8.15 8.15 1382200 8.15 down down correct
CDMO.US Avid Bioservices Inc 20230503 0 17.67 18.69 17.52 18.17 473600 18.17 up up correct
CDNA.US CareDx Inc 20230503 0 7.9 8.695 7.9 8.52 975800 8.52 up down incorrect
CDNS.US Cadence Design Systems Inc 20230503 0 208.98 209.96 207.04 207.45 1084400 207.45 down up incorrect
CDTX.US Cidara Therapeutics Inc 20230503 0 1.01 1.03 0.985 1.01 865800 1.01
CDW.US CDW Corporation 20230503 0 171.76 172 164.68 164.97 1103100 164.97 down down correct
CDXS.US Codexis Inc 20230503 0 3.96 4.23 3.87 4.09 913800 4.09 up up correct
CDXC.US ChromaDex Corporation 20230503 0 1.37 1.39 1.36 1.36 44300 1.36 down down correct
CDZI.US Cadiz Inc 20230503 0 3.98 4.14 3.91 4.06 134100 4.06 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20230503 0 16.52 17 15.57 17 3400 17 up up correct
CEDAX.US CEDAX 20230503 0 22.59 22.59 22.59 22.59 0 22.59
CEDIX.US Destra International & Event 20230503 0 22.61 22.61 22.61 22.61 0 22.61
CEDLX.US CEDLX 20230503 0 22.57 22.57 22.57 22.57 0 22.57
CEDTX.US CEDTX 20230503 0 22.48 22.48 22.48 22.48 0 22.48
CELC.US Celcuity Inc 20230503 0 9.45 9.805 9.45 9.665 64500 9.665 up up correct
CELH.US Celsius Holdings Inc 20230503 0 100.26 101.69 99.59 99.83 817200 99.83 down down correct
CELU.US Celularity Inc 20230503 0 0.527 0.55 0.503 0.528 251600 0.528 up up correct
CELUW.US Celularity Inc 20230503 0 0.0698 0.0698 0.0698 0.0698 250 0.0698
CENT.US Central Garden & Pet Company 20230503 0 36.3 36.84 36.27 36.27 39300 36.27 down down correct
CENTA.US Central Garden & Pet Company 20230503 0 34.85 35.39 34.67 34.84 229800 34.84 down down correct
CENX.US Century Aluminum Company 20230503 0 8.22 8.43 8.05 8.1 905900 8.1 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20230503 0 28.85 32.48 27.165 31.92 1440919 31.92 up up correct
CERS.US Cerus Corporation 20230503 0 2.19 2.37 2.19 2.3 1187800 2.3 up up correct
CERT.US Certara Inc 20230503 0 23.48 23.85 23.16 23.3 973600 23.3 down down correct
CETX.US Cemtrex Inc 20230503 0 10.49 10.58 9.75 10.461 22100 10.461 down down correct
CETXP.US Cemtrex Inc 20230503 0 0.512 0.6 0.512 0.55 3100 0.55 up up correct
CEVA.US CEVA Inc 20230503 0 25.24 25.58 24.63 25.11 144600 25.11 down down correct
CFB.US CrossFirst Bankshares Inc 20230503 0 9.56 10.18 9.56 9.72 268100 9.72 up up correct
CFBK.US CF Bankshares Inc 20230503 0 16.11 16.11 16.06 16.06 2200 16.06 down up incorrect
CFFE.US CF Acquisition Corp. VIII 20230503 0 10.71 10.71 10.71 10.71 100 10.71
CFFEU.US CF Acquisition Corp. VIII 20230503 0 10.71 10.71 10.7 10.71 400 10.71
CFFEW.US CF Acquisition Corp. VIII 20230503 0 0.04 0.04 0.0389 0.0389 13021 0.0389 down down correct
CFFI.US C&F Financial Corporation 20230503 0 50.11 50.92 49.94 50.33 5169 50.33 up up correct
CFFN.US Capitol Federal Financial Inc 20230503 0 5.7 5.81 5.55 5.64 1551500 5.555 down down correct
CFIV.US CF Acquisition Corp. IV 20230503 0 10.4 10.63 10.4 10.46 307700 10.46 up up correct
CFIVU.US CF Acquisition Corp. IV 20230503 0 10.38 10.38 10.38 10.38 0 10.38
CFIVW.US CF Acquisition Corp. IV 20230503 0 0.08 0.08 0.06 0.061 66400 0.061 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20230503 0 20.31 20.8 19.87 19.96 7646800 19.96 down down correct
CFMS.US Conformis Inc 20230503 0 1.47 1.47 1.39 1.4 21400 1.4 down down correct
CFRX.US ContraFect Corporation 20230503 0 1.74 1.94 1.681 1.78 363500 1.78 up down incorrect
CG.US The Carlyle Group Inc 20230503 0 29.35 30.38 29.35 29.75 4307436 29.3648 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230503 0 18.46 18.82 18.46 18.53 21900 18.53 up up correct
CGBD.US TCG BDC Inc 20230503 0 13.54 13.79 13.54 13.65 115400 13.65 up up correct
CGC.US Canopy Growth Corporation 20230503 0 1.23 1.25 1.2 1.21 3889800 1.21 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20230503 0 21.35 21.35 21.35 21.35 0 21.35
CGEM.US Cullinan Oncology Inc 20230503 0 9.83 10 9.7 9.73 83300 9.73 down down correct
CGEN.US Compugen Ltd 20230503 0 0.62 0.64 0.59 0.63 125300 0.63 up up correct
CGNT.US Cognyte Software Ltd 20230503 0 4.04 4.14 4.04 4.12 90525 4.12 up up correct
CGNX.US Cognex Corporation 20230503 0 46.79 48.13 46.78 47.35 1346122 47.2863 up up correct
CGO.US Calamos Global Total Return Fund 20230503 0 9.14 9.22 9.14 9.18 26186 9.1011 up up correct
CGRN.US Capstone Green Energy Corporation 20230503 0 1.28 1.3 1.27 1.28 20000 1.28
CGTX.US COGNITION THERAPEUTICS INC 20230503 0 1.57 1.64 1.56 1.61 25700 1.61 up up correct
CHCI.US Comstock Holding Companies Inc 20230503 0 4.39 5.25 4.39 4.7 80400 4.7 up down incorrect
CHCO.US City Holding Company 20230503 0 90.1 93 89.4 89.79 100600 89.79 down down correct
CHDN.US Churchill Downs Incorporated 20230503 0 297.78 300.9 295.79 296.29 245900 296.29 down down correct
CHEF.US The Chefs' Warehouse Inc 20230503 0 33.32 34.67 33.32 34.16 639600 34.16 up up correct
CHEK.US Check 20230503 0 1.27 1.39 1.27 1.32 14353 1.32 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230503 0 10.47 10.5013 10.32 10.36 121581 10.267 down up incorrect
CHK.US Chesapeake Energy Corporation 20230503 0 76.83 78.78 74.83 77.03 2402865 75.8935 up down incorrect
CHKEL.US Chesapeake Energy Corporation 20230503 0 59.21 59.21 59.21 59.21 300 59.21
CHKEW.US Chesapeake Energy Corporation 20230503 0 65.92 65.92 65.92 65.92 100 65.92
CHKEZ.US Chesapeake Energy Corporation 20230503 0 65.947 65.947 65.947 65.947 100 65.947
CHKP.US Check Point Software Technologies Ltd 20230503 0 120.75 121.23 119.04 119.66 1408700 119.66 down up incorrect
CHMG.US Chemung Financial Corporation 20230503 0 36.25 38 35.95 35.95 10853 35.95 down down correct
CHNR.US China Natural Resources Inc 20230503 0 2.36 2.85 2.36 2.6 26700 2.6 up up correct
CHRS.US Coherus BioSciences Inc 20230503 0 7.28 7.48 7.11 7.3 774100 7.3 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20230503 0 105 106.14 104.74 105.07 1381900 105.07 up up correct
CHSCL.US CHS Inc 20230503 0 26.17 26.25 26 26 30000 26 down down correct
CHSCM.US CHS Inc 20230503 0 24.78 24.905 24.52 24.61 13800 24.61 down down correct
CHSCN.US CHS Inc 20230503 0 24.75 24.84 24.46 24.48 47400 24.48 down up incorrect
CHSCO.US CHS Inc 20230503 0 25.85 25.99 25.66 25.8 18300 25.8 down down correct
CHSCP.US CHS Inc 20230503 0 29.69 29.69 28.66 28.87 29400 28.87 down down correct
CHTR.US Charter Communications Inc 20230503 0 357.68 363.78 353.13 356.9 830100 356.9 down down correct
CHUY.US Chuy's Holdings Inc 20230503 0 34.93 35.62 34.74 34.78 100300 34.78 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230503 0 5.78 5.84 5.765 5.78 109438 5.7307
CHX.US ChampionX Corporation 20230503 0 25.48 26.41 25.32 25.88 1388100 25.88 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20230503 0 10.48 10.56 10.476 10.51 102565 10.4126 up up correct
CIDM.US Cinedigm Corp 20230503 0 0.38 0.39 0.37 0.37 877400 0.37 down down correct
CIFR.US Cipher Mining Inc 20230503 0 2.16 2.415 2.125 2.4 850000 2.4 up up correct
CIFRW.US Cipher Mining Inc 20230503 0 0.2811 0.33 0.2811 0.2901 4965 0.2901 up up correct
CIGI.US Colliers International Group Inc 20230503 0 94.45 94.45 91.72 92.19 161200 92.19 down up incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230503 0 5.23 5.23 3.81 4.45 65825 4.45 down down correct
CIIGU.US CIIG Capital Partners II Inc Unit 20230503 0 8.9 8.9 8.9 8.9 0 8.9
CINF.US Cincinnati Financial Corporation 20230503 0 103.94 106 103.66 104.44 618500 104.44 up down incorrect
CIVB.US Civista Bancshares Inc 20230503 0 14.58 15.37 14.19 14.64 51845 14.4931 up up correct
CIZN.US Citizens Holding Company 20230503 0 12.58 12.59 12.58 12.59 1800 12.59 up up correct
CJJD.US China Jo 20230503 0 1.05 1.15 0.93 1 8767400 1 down down correct
CKPT.US Checkpoint Therapeutics Inc 20230503 0 3.06 3.19 3.06 3.15 171800 3.15 up up correct
CLAR.US Clarus Corporation 20230503 0 8.16 9.01 8.16 8.66 601000 8.6346 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230503 0 10.67 10.67 10.67 10.67 0 10.67
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230503 0 0.035 0.035 0.035 0.035 16 0.035
CLBK.US Columbia Financial Inc 20230503 0 14.64 15.49 14.43 14.83 298900 14.83 up up correct
CLBT.US Cellebrite DI 20230503 0 5.41 5.475 5.37 5.42 51600 5.42 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20230503 0 0.8 0.8 0.8 0.8 103 0.8
CLDX.US Celldex Therapeutics Inc 20230503 0 31.06 32.65 31.06 31.46 590800 31.46 up up correct
CLEU.US China Liberal Education Holdings Limited 20230503 0 0.82 0.87 0.761 0.783 427400 0.783 down down correct
CLFD.US Clearfield Inc 20230503 0 41.8 43.29 41.6 42.51 245500 42.51 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20230503 0 6.8 7 6.8 6.9 8700 6.9 up up correct
CLIR.US ClearSign Technologies Corporation 20230503 0 1.04 1.06 1.03 1.03 56500 1.03 down down correct
CLLS.US Cellectis S.A 20230503 0 1.9 1.935 1.83 1.86 49000 1.86 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230503 0 16.97 17.3 16.45 16.66 134300 16.66 down down correct
CLNE.US Clean Energy Fuels Corp 20230503 0 3.93 4.27 3.91 4.14 1954000 4.14 up up correct
CLNN.US Clene Inc 20230503 0 0.93 0.95 0.92 0.93 51300 0.93
CLNNW.US Clene Inc 20230503 0 0.1 0.1 0.0805 0.0805 250 0.0805 down up incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230503 0 11.25 11.25 11.25 11.25 100 11.25
CLOEU.US Clover Leaf Capital Corp. Unit 20230503 0 11.01 11.01 11.01 11.01 54 11.01
CLOV.US Clover Health Investments Corp 20230503 0 0.7329 0.78 0.73 0.7644 4221945 0.7644 up down incorrect
CLPS.US CLPS Incorporation 20230503 0 1.29 1.3 1.16 1.21 21500 1.21 down down correct
CLPT.US ClearPoint Neuro Inc 20230503 0 9.39 9.72 9.28 9.34 57100 9.34 down down correct
CLRB.US Cellectar Biosciences Inc 20230503 0 1.51 1.58 1.46 1.51 28600 1.51
CLRO.US ClearOne Inc 20230503 0 1.22 1.26 1.21 1.21 6384 1.21 down down correct
CLSD.US Clearside Biomedical Inc 20230503 0 0.979 1.01 0.952 0.995 73400 0.995 up up correct
CLSK.US CleanSpark Inc 20230503 0 3.64 4.01 3.56 3.79 7232700 3.79 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230503 0 10.15 10.15 9.5 9.5 24800 9.5 down down correct
CLVR.US Clever Leaves Holdings Inc 20230503 0 0.267 0.279 0.26 0.262 81100 0.262 down down correct
CLVRW.US Clever Leaves Holdings Inc 20230503 0 0.03 0.05 0.03 0.048 6200 0.048 up up correct
CLWT.US Euro Tech Holdings Company Limited 20230503 0 1.4 1.49 1.36 1.44 18300 1.44 up up correct
CLXT.US Calyxt Inc 20230503 0 3.11 3.86 2.97 3.61 76900 3.61 up up correct
CMAX.US CareMax Inc 20230503 0 2.45 2.625 2.4 2.51 274700 2.51 up up correct
CMAXW.US CareMax Inc 20230503 0 0.45 0.45 0.36 0.36 6580 0.36 down down correct
CMBM.US Cambium Networks Corporation 20230503 0 15.06 15.2 14.75 14.77 62400 14.77 down down correct
CMCO.US Columbus McKinnon Corporation 20230503 0 34.58 35.49 34.48 34.49 79600 34.42 down down correct
CMCSA.US Comcast Corporation 20230503 0 41.36 41.53 40.81 40.89 19592900 40.89 down down correct
CMCT.US CIM Commercial Trust Corporation 20230503 0 4.42 4.55 4.41 4.48 18400 4.48 up up correct
CME.US CME Group Inc 20230503 0 186.34 187.11 181.15 181.33 1235200 181.33 down down correct
CMLS.US Cumulus Media Inc 20230503 0 2.98 3.05 2.91 2.92 171500 2.92 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230503 0 1.425 1.46 1.42 1.46 16700 1.46 up up correct
CMPR.US Cimpress plc 20230503 0 50.48 51.36 48.96 48.97 130300 48.97 down down correct
CMPS.US COMPASS Pathways plc 20230503 0 8 8.15 7.75 7.83 161795 7.83 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230503 0 2.97 3.08 2.83 3 332200 3 up up correct
CMRX.US Chimerix Inc 20230503 0 1.16 1.17 1.13 1.13 815100 1.13 down up incorrect
CMTL.US Comtech Telecommunications Corp 20230503 0 10.86 10.86 10.52 10.67 183800 10.67 down down correct
CNDT.US Conduent Incorporated 20230503 0 3.25 3.41 2.89 2.895 2413700 2.895 down down correct
CNET.US ZW Data Action Technologies Inc 20230503 0 1.57 1.85 1.52 1.76 362800 1.76 up up correct
CNEY.US CN Energy Group. Inc 20230503 0 0.204 0.215 0.192 0.206 374500 0.206 up up correct
CNFR.US Conifer Holdings Inc 20230503 0 1.54 1.605 1.54 1.54 1200 1.54
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230503 0 23 23 23 23 300 23
CNNB.US Cincinnati Bancorp Inc 20230503 0 13.2 13.5 13.2 13.2 916 13.2
CNOB.US ConnectOne Bancorp Inc 20230503 0 14.68 15.2 14.67 14.74 353658 14.5576 up up correct
CNOBP.US ConnectOne Bancorp Inc 20230503 0 15.52 15.94 15.42 15.54 17000 15.1955 up up correct
CNRLX.US CNRLX 20230503 0 12.52 12.52 12.52 12.52 0 12.52
CNROX.US CNROX 20230503 0 7.42 7.42 7.42 7.42 0 7.42
CNSL.US Consolidated Communications Holdings Inc 20230503 0 3.82 3.83 3.755 3.8 721855 3.8 down up incorrect
CNSP.US CNS Pharmaceuticals Inc 20230503 0 1.85 2.25 1.65 1.92 9058800 1.92 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230503 0 4.38 4.74 4.34 4.34 105700 4.34 down down correct
CNTB.US Connect Biopharma Holdings Limited 20230503 0 0.9907 1.2 0.9864 1.1397 46106 1.1397 up up correct
CNTG.US Centogene N.V 20230503 0 0.732 0.798 0.702 0.729 163900 0.729 down down correct
CNTY.US Century Casinos Inc 20230503 0 7.03 7.3 6.99 6.99 53000 6.99 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20230503 0 0.521 0.538 0.521 0.521 35700 0.521
CNXC.US Concentrix Corporation 20230503 0 93.35 94.65 91.64 91.69 262900 91.69 down up incorrect
CNXN.US PC Connection Inc 20230503 0 39.65 40.2 39.65 39.71 49386 39.6346 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20230503 0 21.86 24.16 20.908 23.62 1851500 23.62 up up correct
COCP.US Cocrystal Pharma Inc 20230503 0 2.5 2.65 2.43 2.53 48000 2.53 up up correct
CODA.US Coda Octopus Group Inc 20230503 0 8.5 9.05 8.485 8.9 31300 8.9 up up correct
CODX.US Co 20230503 0 1.33 1.42 1.32 1.4 55900 1.4 up up correct
COF.US PN 20230503 0 16.77 16.77 16.2 16.34 46634 16.0518 down down correct
COFS.US ChoiceOne Financial Services Inc 20230503 0 22.28 23.165 21.46 21.54 12104 21.54 down down correct
COGT.US Cogent Biosciences Inc 20230503 0 10.85 11.55 10.85 11.38 671953 11.38 up up correct
COHR.US Coherent Inc 20230503 0 33.62 34.68 33.27 33.73 1342000 33.73 up up correct
COHU.US Cohu Inc 20230503 0 34.11 34.53 33.66 34.02 134800 34.02 down down correct
COIN.US Coinbase Global Inc 20230503 0 50.15 51.6 48.31 48.49 13325571 48.49 down up incorrect
COKE.US Coca 20230503 0 597.8 619.29 590.91 590.91 44700 590.91 down up incorrect
COLB.US Columbia Banking System Inc 20230503 0 19.55 20.135 18.83 18.94 2773166 18.94 down down correct
COLL.US Collegium Pharmaceutical Inc 20230503 0 22.35 22.63 21.5 22.11 618800 22.11 down down correct
COLM.US Columbia Sportswear Company 20230503 0 81.3 83.68 80.67 80.98 429878 80.6603 down down correct
COMM.US CommScope Holding Company Inc 20230503 0 4.76 4.88 4.725 4.77 3718800 4.77 up down incorrect
COMS.US COMSovereign Holding Corp 20230503 0 2.01 2.76 1.835 1.9 1161200 1.9 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230503 0 2.01 2.05 2.01 2.05 700 2.05 up up correct
COMSW.US COMSovereign Holding Corp 20230503 0 0.02 0.02 0.013 0.0131 16453 0.0131 down down correct
CONN.US Conn's Inc 20230503 0 4.5 4.65 4.29 4.46 277200 4.46 down down correct
CONX.US CONX Corp 20230503 0 10.21 10.245 10.21 10.24 6600 10.24 up up correct
CONXU.US CONX Corp 20230503 0 10.24 10.27 10.24 10.27 2700 10.27 up up correct
CONXW.US CONX Corp 20230503 0 0.145 0.145 0.145 0.145 16 0.145
COOLU.US Corner Growth Acquisition Corp 20230503 0 10.12 10.12 10.12 10.12 0 10.12
COOLW.US Corner Growth Acquisition Corp 20230503 0 0.033 0.041 0.026 0.026 4200 0.026 down down correct
COOP.US Mr. Cooper Group Inc 20230503 0 44.79 45.6 43.46 43.51 599500 43.51 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20230503 0 22.65 23.33 22.05 23.1 1308000 23.1 up up correct
COST.US Costco Wholesale Corporation 20230503 0 496.6 498.78 489.66 490.06 1426400 489.04 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230503 0 10.12 10.14 10.12 10.13 110600 10.13 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230503 0 0.2357 0.2357 0.1212 0.1525 5610 0.1525 down down correct
CPHC.US Canterbury Park Holding Corporation 20230503 0 23 23.02 22.65 22.65 2000 22.65 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20230503 0 1.68 1.68 1.67 1.67 3400 1.67 down down correct
CPLP.US Capital Product Partners L.P 20230503 0 12.65 12.71 12.52 12.52 56200 12.3707 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230503 0 0.671 0.704 0.626 0.69 163100 0.69 up up correct
CPRDX.US CPRDX 20230503 0 12.29 12.29 12.29 12.29 0 12.29
CPREX.US CPREX 20230503 0 12.3 12.3 12.3 12.3 0 12.3
CPRSX.US CPRSX 20230503 0 12.31 12.31 12.31 12.31 0 12.31
CPRT.US Copart Inc 20230503 0 79.14 80.08 78.85 78.9 1264700 78.9 down down correct
CPRTX.US CPRTX 20230503 0 12.28 12.28 12.28 12.28 0 12.28
CPRX.US Catalyst Pharmaceuticals Inc 20230503 0 16.63 16.82 16.35 16.6 1550300 16.6 down down correct
CPSH.US CPS Technologies Corporation 20230503 0 2.65 2.7 2.62 2.62 65700 2.62 down down correct
CPSI.US Computer Programs and Systems Inc 20230503 0 26.29 26.6 25.79 25.82 63400 25.82 down down correct
CPSS.US Consumer Portfolio Services Inc 20230503 0 10.6 11 10.1 10.1 48500 10.1 down down correct
CPUH.US UN 20230503 0 10.48 10.48 10.42 10.42 6541 10.42 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230503 0 15.19 15.33 15.03 15.29 24800 15.148 up up correct
CRAI.US CRA International Inc 20230503 0 104.23 105.6 103.49 103.72 31800 103.72 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230503 0 8 9.43 7.91 8.5 62600 8.5 up up correct
CRBU.US Caribou Biosciences Inc 20230503 0 4.23 4.43 4.18 4.33 501100 4.33 up up correct
CRCT.US Cricut Inc 20230503 0 9.674 9.674 9.42 9.42 53800 9.42 down down correct
CRDF.US Cardiff Oncology Inc 20230503 0 1.8 1.9 1.8 1.86 140200 1.86 up up correct
CRDFX.US CRDFX 20230503 0 21.35 21.35 21.35 21.35 0 21.35
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230503 0 21.35 21.35 21.35 21.35 0 21.35
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230503 0 0.591 0.615 0.591 0.615 45200 0.615 up up correct
CRDLX.US CRDLX 20230503 0 21.34 21.34 21.34 21.34 0 21.34
CRDTX.US Griffin Inst Access Credit Fund CL A 20230503 0 21.36 21.36 21.36 21.36 0 21.36
CRECU.US Crescera Capital Acquisition Corp Unit 20230503 0 10.5 10.515 10.49 10.5 117200 10.5
CREDX.US CREDX 20230503 0 8.68 8.68 8.68 8.68 0 8.68
CREG.US China Recycling Energy Corporation 20230503 0 1.74 1.76 1.53 1.58 69200 1.58 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230503 0 0.2201 0.24 0.21 0.2398 92465 0.2398 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230503 0 6.01 6.13 5.83 5.91 192768 5.7826 down up incorrect
CREX.US Creative Realities Inc 20230503 0 2.49 2.58 2.49 2.51 10400 2.51 up down incorrect
CRIS.US Curis Inc 20230503 0 0.85 0.86 0.81 0.81 155400 0.81 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20230503 0 0.14 0.153 0.138 0.144 3072600 0.144 up up correct
CRMD.US CorMedix Inc 20230503 0 5 5.14 4.93 5.04 296400 5.04 up down incorrect
CRMT.US America's Car 20230503 0 78.4 80.26 77.01 77.77 40500 77.77 down down correct
CRNC.US Cerence Inc 20230503 0 25.47 25.865 25.4 25.45 210600 25.45 down down correct
CRNT.US Ceragon Networks Ltd 20230503 0 1.83 1.87 1.8 1.8 109700 1.8 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20230503 0 21.01 22.11 21.01 21.57 704500 21.57 up up correct
CRON.US Cronos Group Inc 20230503 0 1.85 1.91 1.85 1.88 729200 1.88 up up correct
CROX.US Crocs Inc 20230503 0 119.84 121.93 118.83 120.13 1526700 120.13 up up correct
CRSP.US CRISPR Therapeutics AG 20230503 0 48.17 50 47.6 49.19 1088000 49.19 up up correct
CRSR.US Corsair Gaming Inc 20230503 0 17.27 17.53 17.17 17.23 254800 17.23 down down correct
CRTD.US Creatd Inc 20230503 0 0.075 0.095 0.075 0.088 328138 0.088 up up correct
CRTDW.US Creatd Inc 20230503 0 0.0646 0.0646 0.0646 0.0646 1110 0.0646
CRTO.US Criteo S.A 20230503 0 32.89 33.605 32 32.35 549000 32.35 down down correct
CRUS.US Cirrus Logic Inc 20230503 0 85.08 86.23 84.6 84.85 484500 84.85 down down correct
CRVL.US CorVel Corporation 20230503 0 205.81 210.68 205.1 209.32 46900 209.32 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20230503 0 1.03 1.17 1.03 1.13 200000 1.13 up up correct
CRWD.US CrowdStrike Holdings Inc 20230503 0 116.46 119.028 115.67 117.67 1908600 117.67 up up correct
CRWS.US Crown Crafts Inc 20230503 0 5.452 5.51 5.33 5.33 6222 5.33 down down correct
CSBR.US Champions Oncology Inc 20230503 0 5.03 5.04 5.02 5.04 1999 5.04 up up correct
CSCO.US Cisco Systems Inc 20230503 0 46.42 46.55 45.86 45.96 20765700 45.96 down down correct
CSGP.US CoStar Group Inc 20230503 0 75 75.28 73.6 73.7 1151100 73.7 down down correct
CSGS.US CSG Systems International Inc 20230503 0 51.16 52.16 51.02 51.04 252000 51.04 down down correct
CSIQ.US Canadian Solar Inc 20230503 0 36.06 36.83 35.8 36.17 476300 36.17 up up correct
CSPI.US CSP Inc 20230503 0 12.41 12.8 12.15 12.35 9665 12.35 down down correct
CSQ.US Calamos Strategic Total Return Fund 20230503 0 13.66 13.77 13.55 13.57 161986 13.4682 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230503 0 1.63 1.635 1.55 1.57 241100 1.57 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230503 0 23.75 23.88 23.58 23.65 3000 23.65 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230503 0 14.01 14.55 14 14.05 12645 14.05 up up correct
CSTE.US Caesarstone Ltd 20230503 0 4.69 4.9 4.6 4.78 217300 4.78 up up correct
CSTL.US Castle Biosciences Inc 20230503 0 22.04 24.23 22.04 22.91 113100 22.91 up up correct
CSTR.US Capstar Financial Holdings Inc 20230503 0 12.57 12.78 12.47 12.49 53861 12.378 down down correct
CSWC.US Capital Southwest Corporation 20230503 0 17.76 18.13 17.76 17.85 457000 17.85 up down incorrect
CSWI.US CSW Industrials Inc 20230503 0 135.1 137.975 135.1 135.82 32500 135.82 up down incorrect
CSX.US CSX Corporation 20230503 0 31.15 31.5 30.9 30.93 8549600 30.93 down down correct
CTAS.US Cintas Corporation 20230503 0 460.51 463.85 457.64 458.01 271740 456.8993 down down correct
CTBI.US Community Trust Bancorp Inc 20230503 0 34.45 35.58 34.45 34.55 62600 34.55 up up correct
CTG.US Computer Task Group Incorporated 20230503 0 6.6 6.69 6.54 6.54 17800 6.54 down down correct
CTHR.US Charles & Colvard Ltd 20230503 0 0.99 1.02 0.95 0.95 39900 0.95 down down correct
CTIB.US Yunhong CTI Ltd 20230503 0 1.33 1.47 1.28 1.4 58500 1.4 up up correct
CTIC.US CTI BioPharma Corp 20230503 0 4.98 5.19 4.94 5.17 2593400 5.17 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230503 0 11.46 12.19 11.38 11.88 2139600 11.88 up down incorrect
CTLP.US Cantaloupe Inc 20230503 0 5.48 5.64 5.48 5.54 159700 5.54 up down incorrect
CTMX.US CytomX Therapeutics Inc 20230503 0 1.65 1.705 1.64 1.65 313800 1.65
CTRE.US CareTrust REIT Inc 20230503 0 19.44 19.94 19.34 19.51 791694 19.51 up up correct
CTRM.US Castor Maritime Inc 20230503 0 0.67 0.68 0.63 0.645 684800 0.645 down down correct
CTRN.US Citi Trends Inc 20230503 0 16.66 16.82 16.26 16.31 141800 16.31 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230503 0 59.91 60.04 58.81 58.88 3577244 58.6079 down down correct
CTSO.US Cytosorbents Corporation 20230503 0 2.4 2.942 2.4 2.76 147200 2.76 up up correct
CTXR.US Citius Pharmaceuticals Inc 20230503 0 1.51 1.52 1.47 1.49 487900 1.49 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230503 0 3.7678 3.79 3.75 3.76 9797 3.76 down down correct
CUE.US Cue Biopharma Inc 20230503 0 4.52 4.69 4.36 4.53 356700 4.53 up up correct
CUEN.US Cuentas Inc 20230503 0 4.41 4.555 4.24 4.39 15400 4.39 down down correct
CUENW.US Cuentas Inc 20230503 0 0.058 0.058 0.058 0.058 2500 0.058
CULL.US Cullman Bancorp Inc. Common Stock 20230503 0 10.76 10.99 10.52 10.52 2900 10.52 down down correct
CURI.US CuriosityStream Inc 20230503 0 1.02 1.03 1 1.01 38500 1.01 down down correct
CURIW.US CuriosityStream Inc 20230503 0 0.0304 0.0525 0.0301 0.0523 2640 0.0523 up up correct
CUTR.US Cutera Inc 20230503 0 21.2 21.93 20.92 21.55 310600 21.55 up up correct
CVAC.US CureVac N.V 20230503 0 6.69 7 6.641 6.97 480400 6.97 up up correct
CVBF.US CVB Financial Corp 20230503 0 13.23 13.69 13.07 13.12 2353100 13.12 down down correct
CVCO.US Cavco Industries Inc 20230503 0 296.83 306.34 295.67 295.8 43400 295.8 down down correct
CVCY.US Central Valley Community Bancorp 20230503 0 14.09 14.63 13.47 13.5 74700 13.38 down down correct
CVGI.US Commercial Vehicle Group Inc 20230503 0 7.82 8.88 7.82 8.76 706500 8.76 up up correct
CVGW.US Calavo Growers Inc 20230503 0 31.75 32.23 31.42 31.44 96800 31.44 down down correct
CVLG.US Covenant Logistics Group Inc 20230503 0 41.43 42.52 40.27 40.39 78900 40.39 down down correct
CVLT.US Commvault Systems Inc 20230503 0 61.87 63.56 61.15 61.24 503900 61.24 down up incorrect
CVLY.US Codorus Valley Bancorp Inc 20230503 0 17.96 17.96 17.25 17.25 14900 17.25 down down correct
CVRX.US CVRx Inc. Common Stock 20230503 0 12.88 12.93 12.25 12.54 79600 12.54 down down correct
CVV.US CVD Equipment Corporation 20230503 0 10.79 11 10.59 10.74 18400 10.74 down down correct
CWBC.US Community West Bancshares 20230503 0 11.77 12.01 11.51 11.51 3572 11.4246 down down correct
CWBR.US CohBar Inc 20230503 0 1.68 1.89 1.61 1.77 17400 1.77 up up correct
CWCO.US Consolidated Water Co. Ltd 20230503 0 16.87 17.37 16.87 17.2 45400 17.2 up up correct
CWST.US Casella Waste Systems Inc 20230503 0 89.96 90.98 88.51 89.38 153500 89.38 down up incorrect
CXDO.US Crexendo Inc 20230503 0 1.32 1.46 1.28 1.35 143100 1.35 up up correct
CYAD.US Celyad Oncology SA 20230503 0 0.58 0.69 0.58 0.62 4600 0.62 up up correct
CYAN.US Cyanotech Corporation 20230503 0 1.06 1.06 0.99 1.01 104700 1.01 down down correct
CYBR.US CyberArk Software Ltd 20230503 0 121.53 127.47 120.11 126.14 647000 126.14 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230503 0 0.61 0.65 0.54 0.55 259400 0.55 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230503 0 16 16 16 16 200 16
CYCN.US Cyclerion Therapeutics Inc 20230503 0 0.253 0.285 0.253 0.267 1895 5.34 up up correct
CYPS.US Cyclo3pss Corporation 20230503 0 0 0 0 0 0 0
CYRN.US Cyren Ltd 20230503 0 0.028 0.028 0.028 0.028 0 0.028
CYRX.US Cryoport Inc 20230503 0 19.94 21.98 19.94 20.97 348500 20.97 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230503 0 2.18 2.18 2.05 2.1 101600 2.1 down down correct
CYTH.US Cyclo Therapeutics Inc 20230503 0 1.4 1.45 1.215 1.3 145882 1.3 down down correct
CYTHW.US Cyclo Therapeutics Inc 20230503 0 0.289 0.339 0.289 0.306 2000 0.306 up up correct
CYTK.US Cytokinetics Incorporated 20230503 0 37.47 40.25 37.15 39.34 1632000 39.34 up up correct
CYTO.US Auris Medical Holding Ltd 20230503 0 0.81 0.888 0.79 0.855 1437900 0.855 up down incorrect
CYXT.US Cyxtera Technologies Inc 20230503 0 0.28 0.285 0.23 0.24 1652000 0.24 down up incorrect
CZNC.US Citizens & Northern Corporation 20230503 0 17.96 18.02 16.72 16.99 50500 16.99 down down correct
CZR.US Caesars Entertainment Inc 20230503 0 45.51 46.65 43.53 44.02 5958819 44.02 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20230503 0 10.14 10.15 9.65 9.65 3400 9.65 down down correct
DHCNI.US DHCNI 20230503 0 11.2 11.32 10.7 10.7 33500 10.7 down down correct
DADA.US Dada Nexus Limited 20230503 0 5.63 5.63 5.35 5.45 1502700 5.45 down down correct
DAKT.US Daktronics Inc 20230503 0 4.81 4.95 4.73 4.86 99600 4.86 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230503 0 4.54 4.55 4.38 4.38 14617 4.2178 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230503 0 10.18 10.675 10.16 10.19 21100 10.19 up up correct
DARE.US Daré Bioscience Inc 20230503 0 0.99 1 0.982 0.984 113900 0.984 down down correct
DATS.US DatChat Inc. Common Stock 20230503 0 0.33 0.366 0.33 0.352 66600 0.352 up up correct
DATSW.US DatChat Inc. Series A Warrant 20230503 0 0.051 0.074 0.049 0.055 1200 0.055 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230503 0 14.01 14.28 13.555 14.21 734800 14.21 up up correct
DBGI.US Digital Brands Group Inc 20230503 0 0.758 0.889 0.74 0.79 211100 0.79 up up correct
DBGIW.US Digital Brands Group Inc 20230503 0 2.72 2.83 1.29 1.44 18789 1.44 down down correct
DBTX.US Decibel Therapeutics Inc 20230503 0 3.1 3.1 2.9 2.96 18200 2.96 down down correct
DBVT.US DBV Technologies S.A 20230503 0 1.51 1.561 1.5 1.56 28900 1.56 up down incorrect
DBX.US Dropbox Inc 20230503 0 20.12 20.21 19.87 19.88 3210200 19.88 down down correct
DCBO.US Docebo Inc 20230503 0 38.678 38.86 37.27 37.27 13800 37.27 down down correct
DCGO.US DocGo Inc 20230503 0 8.13 8.675 8.13 8.6 492800 8.6 up up correct
DCOM.US Dime Community Bancshares Inc 20230503 0 18.26 18.77 18.05 18.16 233900 18.16 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20230503 0 15.66 16.3 15.66 15.77 16300 15.3974 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20230503 0 13.3 14.26 12.73 13.93 1293300 13.93 up up correct
DCTH.US Delcath Systems Inc 20230503 0 5.63 6.0293 5.6001 5.82 6523 5.82 up up correct
DDOG.US Datadog Inc 20230503 0 63.675 67.41 63 65.84 7780100 65.84 up up correct
DENN.US Denny's Corporation 20230503 0 11.12 11.22 10.38 10.56 745800 10.56 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20230503 0 3.94 3.94 3.77 3.8 4600 3.8 down down correct
DFH.US Dream Finders Homes Inc 20230503 0 15.88 16.2 15.59 15.76 115600 15.76 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230503 0 1.66 1.7 1.56 1.66 44400 1.66
DGICA.US Donegal Group Inc 20230503 0 14.36 14.6955 14.03 14.52 39717 14.52 up up correct
DGICB.US Donegal Group Inc 20230503 0 14.15 14.15 14.03 14.03 397 14.03 down down correct
DGII.US Digi International Inc 20230503 0 28.87 29.5 28.73 28.93 356500 28.93 up up correct
DGLY.US Digital Ally Inc 20230503 0 3.25 3.34 3.16 3.27 21300 3.27 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20230503 0 10.06 10.45 9.91 10.12 1072900 10.12 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20230503 0 10.83 10.83 10.83 10.83 0 10.83
DHC.US Diversified Healthcare Trust 20230503 0 0.83 0.87 0.82 0.83 1397900 0.83
DHCA.US DHC Acquisition Corp 20230503 0 10.21 10.21 10.21 10.21 100 10.21
DHCAU.US DHC Acquisition Corp 20230503 0 9.78 9.78 9.78 9.78 0 9.78
DHCNL.US Diversified Healthcare Trust 20230503 0 12.21 12.29 11.9 11.99 12892 11.99 down down correct
DHIL.US Diamond Hill Investment Group Inc 20230503 0 159.6 162.93 159.01 159.13 15894 159.13 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20230503 0 3.77 3.83 3.61 3.68 122100 3.68 down down correct
DICE.US Dice Molecules Holdings LLC 20230503 0 34.39 37.515 34.158 36.53 1300200 36.53 up up correct
DIOD.US Diodes Incorporated 20230503 0 83.12 84.96 82.76 83.43 185400 83.43 up up correct
DISA.US Disruptive Acquisition Corporation I 20230503 0 10.07 10.07 10.07 10.07 0 10.07
DISAU.US Disruptive Acquisition Corporation I 20230503 0 10.035 10.035 10.035 10.035 0 10.035
DISH.US DISH Network Corporation 20230503 0 7.01 7.31 6.94 6.99 9876600 6.99 down down correct
DJCO.US Daily Journal Corporation 20230503 0 274 282.54 272.62 272.62 1400 272.62 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230503 0 10.74 10.74 10.74 10.74 700 10.74
DKDCU.US Data Knights Acquisition Corp 20230503 0 10.67 10.67 10.67 10.67 0 10.67
DKDCW.US Data Knights Acquisition Corp. Warrant 20230503 0 0.0375 0.0375 0.0375 0.0375 500 0.0375
DKNG.US DraftKings Inc 20230503 0 21.87 22.44 21.49 21.92 10370400 21.92 up up correct
DLHC.US DLH Holdings Corp 20230503 0 10.56 10.56 10.03 10.03 17200 10.03 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20230503 0 13.35 14.07 13.24 13.61 963300 13.61 up up correct
DLPN.US Dolphin Entertainment Inc 20230503 0 1.98 2.08 1.9 2.03 62800 2.03 up up correct
DLTH.US Duluth Holdings Inc 20230503 0 5.71 5.831 5.52 5.61 101900 5.61 down up incorrect
DLTR.US Dollar Tree Inc 20230503 0 154.94 155.53 152.03 152.31 1115100 152.31 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20230503 0 1.63 1.72 1.63 1.68 7400 1.68 up up correct
DMLP.US Dorchester Minerals L.P 20230503 0 28.43 28.53 27.8 27.97 81400 27.97 down down correct
DMRC.US Digimarc Corporation 20230503 0 16.73 18.41 16.73 18.19 203000 18.19 up up correct
DMTK.US DermTech Inc 20230503 0 2.91 3.07 2.88 2.93 294300 2.93 up up correct
DMYS.US UN 20230503 0 10.31 10.31 10.31 10.31 0 10.31
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230503 0 10.26 10.274 10.26 10.27 31900 10.27 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230503 0 10.27 10.27 10.27 10.27 2600 10.27
DNLI.US Denali Therapeutics Inc 20230503 0 24.69 26.12 24.69 25.86 731900 25.86 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20230503 0 14.87 15.01 14.68 14.71 754200 14.71 down down correct
DOCU.US DocuSign Inc 20230503 0 48.54 48.615 46.8 47.4 3934700 47.4 down down correct
DOGZ.US Dogness (International) Corporation 20230503 0 0.93 0.95 0.89 0.89 56300 0.89 down up incorrect
DOMO.US Domo Inc 20230503 0 14.6 14.81 14.21 14.25 442900 14.25 down down correct
DOOO.US BRP Inc 20230503 0 75.57 76.67 74.49 74.63 28600 74.63 down down correct
DORM.US Dorman Products Inc 20230503 0 83.5 87.8 82.02 86.05 135300 86.05 up up correct
DOX.US Amdocs Limited 20230503 0 92.01 92.19 89.85 90.04 1000100 90.04 down down correct
DOYU.US DouYu International Holdings Limited 20230503 0 1.1 1.13 1.083 1.12 216700 1.12 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230503 0 10.5283 10.5283 10.5283 10.5283 0 10.5283
DPRO.US Draganfly Inc. Common Shares 20230503 0 0.942 1 0.935 0.968 109200 0.968 up down incorrect
DRIO.US DarioHealth Corp 20230503 0 3.22 3.57 3.22 3.51 209600 3.51 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230503 0 1.67 2.07 1.58 1.71 1482300 1.71 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230503 0 0.02 0.031 0.02 0.0255 10860 0.0255 up up correct
DRRX.US DURECT Corporation 20230503 0 4.15 4.27 4.09 4.11 187000 4.11 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20230503 0 0.366 0.37 0.36 0.37 10700 0.37 up up correct
DRVN.US Driven Brands Holdings Inc 20230503 0 30.73 30.755 29.77 29.95 765184 29.95 down down correct
DSEY.US Diversey Holdings Ltd 20230503 0 8.15 8.16 8.14 8.15 905000 8.15
DSGN.US Design Therapeutics Inc 20230503 0 6.84 7.27 6.84 7.19 219000 7.19 up down incorrect
DSGX.US The Descartes Systems Group Inc 20230503 0 78.15 78.43 74.68 74.72 223900 74.72 down down correct
DSKE.US Daseke Inc 20230503 0 7.96 8.33 7.96 8.04 195900 8.04 up up correct
DSP.US Viant Technology Inc 20230503 0 4.03 4.26 3.75 3.97 56908 3.97 down down correct
DSWL.US Deswell Industries Inc 20230503 0 2.7 2.72 2.7 2.72 500 2.72 up up correct
DTEA.US DAVIDsTEA Inc 20230503 0 0.4732 0.5 0.4449 0.4449 54768 0.4449 down up incorrect
DTIL.US Precision BioSciences Inc 20230503 0 0.82 0.85 0.812 0.82 126300 0.82
DTOC.US Digital Transformation Opportunities Corp 20230503 0 10.22 10.22 10.22 10.22 200 10.22
DTOCU.US Digital Transformation Opportunities Corp 20230503 0 9.92 9.92 9.92 9.92 0 9.92
DTSS.US Datasea Inc 20230503 0 1.114 1.17 1.07 1.139 40900 1.139 up down incorrect
DTST.US Data Storage Corporation 20230503 0 1.8 1.8 1.72 1.74 11500 1.74 down down correct
DUNE.US Dune Acquisition Corporation 20230503 0 9.87 9.87 9.87 9.87 200 9.87
DUNEU.US Dune Acquisition Corporation 20230503 0 9.86 9.86 9.86 9.86 0 9.86
DUO.US Fangdd Network Group Ltd 20230503 0 0.9 0.989 0.87 0.94 220200 0.94 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20230503 0 124.85 125.325 119.24 120.61 968400 120.61 down up incorrect
DUOT.US Duos Technologies Group Inc 20230503 0 3.69 3.817 3.68 3.7 6700 3.7 up up correct
DVAX.US Dynavax Technologies Corporation 20230503 0 10.06 11.2 10.06 11.02 2233600 11.02 up down incorrect
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230503 0 12.92 12.98 12.81 12.93 132400 12.93 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230503 0 13.891 13.891 13.891 13.891 3 13.891
DWACW.US Digital World Acquisition Corp. Warrants 20230503 0 2.8 2.98 2.7 2.8201 55041 2.8201 up down incorrect
DWSN.US Dawson Geophysical Company 20230503 0 1.93 2.03 1.8 1.89 11800 1.89 down down correct
DXCM.US DexCom Inc 20230503 0 119.2 119.88 116.79 117.32 6887600 117.32 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20230503 0 4.47 4.54 4.34 4.35 371300 4.35 down up incorrect
DXPE.US DXP Enterprises Inc 20230503 0 26.31 26.57 25.36 25.45 69200 25.45 down up incorrect
DXYN.US The Dixie Group Inc 20230503 0 0.7 0.75 0.69 0.7 101300 0.7
DYAI.US Dyadic International Inc 20230503 0 1.76 1.77 1.74 1.75 35500 1.75 down down correct
DYN.US Dyne Therapeutics Inc 20230503 0 11.52 12.73 11.1 12.07 2596100 12.07 up up correct
DYNT.US Dynatronics Corporation 20230503 0 1.38 1.42 1.37 1.37 5700 1.37 down down correct
DZSI.US DZS Inc 20230503 0 6.85 7.18 6.7 6.71 127200 6.71 down down correct
EA.US Electronic Arts Inc 20230503 0 126.31 126.85 124.82 125.07 1769406 125.07 down down correct
EACPU.US Edify Acquisition Corp 20230503 0 10.2 10.2 10.2 10.2 0 10.2
EACPW.US Edify Acquisition Corp 20230503 0 0.0201 0.0201 0.0201 0.0201 23871 0.0201
EAR.US Eargo Inc 20230503 0 5.3 5.8599 5.3 5.41 46040 5.41 up up correct
EAST.US Eastside Distilling Inc 20230503 0 0.1837 0.1869 0.1722 0.1726 3798 3.452 down down correct
EBAY.US eBay Inc 20230503 0 45.29 45.77 44.61 44.77 4686177 44.77 down down correct
EBC.US Eastern Bankshares Inc 20230503 0 10.54 11.06 10.495 10.57 2261700 10.57 up up correct
EBET.US Esports Technologies Inc 20230503 0 0.34 0.357 0.309 0.335 321900 0.335 down down correct
EBIX.US Ebix Inc 20230503 0 15.45 16.17 15.45 15.76 324000 15.76 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20230503 0 12.98 13.4 12.5 12.5 6494 12.3552 down down correct
EBON.US Ebang International Holdings Inc 20230503 0 6.24 6.58 5.88 5.98 27400 5.98 down down correct
EBTC.US Enterprise Bancorp Inc 20230503 0 28.496 28.496 27.62 27.67 13183 27.4371 down down correct
ECOR.US electroCore Inc 20230503 0 5.95 6.25 5.95 6 11300 6 up up correct
ECPG.US Encore Capital Group Inc 20230503 0 49.45 49.74 48.54 48.82 237800 48.82 down down correct
EDAP.US EDAP TMS S.A 20230503 0 11 11.63 11 11.45 71500 11.45 up up correct
EDIT.US Editas Medicine Inc 20230503 0 7.92 8.48 7.812 8.36 2378400 8.36 up up correct
EDRY.US EuroDry Ltd 20230503 0 15.59 15.84 15.4 15.515 5500 15.515 down down correct
EDSA.US Edesa Biotech Inc 20230503 0 1.12 1.18 1.11 1.12 89200 1.12
EDTK.US Skillful Craftsman Education Technology Limited 20230503 0 1.71 1.9 1.67 1.69 18400 1.69 down up incorrect
EDUC.US Educational Development Corporation 20230503 0 1.98 2 1.93 1.96 7900 1.96 down up incorrect
EEFT.US Euronet Worldwide Inc 20230503 0 108.12 110.18 107.72 107.95 514900 107.95 down up incorrect
EEIQ.US Elite Education Group International Limited 20230503 0 1.38 1.61 1.38 1.4 6100 1.4 up down incorrect
EFOI.US Energy Focus Inc 20230503 0 0.48 0.48 0.416 0.4161 65707 0.4161 down down correct
EFSC.US Enterprise Financial Services Corp 20230503 0 39.81 40.67 38.91 39.11 200700 39.11 down down correct
EFTR.US Effector Therapeutics Inc 20230503 0 0.53 0.53 0.49 0.49 118600 0.49 down down correct
EGAN.US eGain Corporation 20230503 0 7.2 7.41 7.12 7.16 55900 7.16 down up incorrect
EGBN.US Eagle Bancorp Inc 20230503 0 22.11 22.69 20.88 20.97 643500 20.97 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230503 0 43.4 43.99 43.1 43.16 185559 43.0585 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230503 0 0.4318 0.45 0.4112 0.4286 198119 0.4286 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20230503 0 28.31 28.99 27.61 28.38 61400 28.38 up up correct
EH.US EHang Holdings Limited 20230503 0 11.02 11.64 10.91 11.34 447900 11.34 up up correct
EHTH.US eHealth Inc 20230503 0 6.14 6.14 5.41 5.79 559200 5.79 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20230503 0 1.1 1.21 1.08 1.2 296500 1.2 up up correct
EIOAX.US EIOAX 20230503 0 8.42 8.42 8.42 8.42 0 8.42
EIOMX.US EIOMX 20230503 0 8.31 8.31 8.31 8.31 0 8.31
EJH.US E 20230503 0 0.28 0.2949 0.255 0.2918 2221856 0.2918 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230503 0 1.47 1.55 1.47 1.49 15200 1.49 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20230503 0 2.32 2.73 2.22 2.37 1844700 2.37 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20230503 0 3.38 3.65 3.14 3.49 335800 3.49 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20230503 0 6.11 6.3799 6.11 6.265 14546 6.265 up up correct
ELSE.US Electro 20230503 0 4.66 4.66 4.51 4.51 558 4.51 down down correct
ELTK.US Eltek Ltd 20230503 0 3.91 3.91 3.91 3.91 300 3.91
ELYM.US Eliem Therapeutics Inc Common Stock 20230503 0 3.238 3.71 3.154 3.42 7400 3.42 up up correct
ELYS.US Elys Game Technology Corp 20230503 0 0.533 0.54 0.51 0.515 42900 0.515 down up incorrect
EM.US Smart Share Global Limited 20230503 0 1.01 1.07 1.01 1.01 10270 1.01
EMBK.US Embark Technology Inc. Common Stock 20230503 0 2.75 2.89 2.685 2.715 114500 2.715 down down correct
EMBKW.US Embark Technology Inc. Warrants 20230503 0 0.0213 0.0215 0.0185 0.0212 60869 0.0212 down down correct
EMKR.US EMCORE Corporation 20230503 0 1.06 1.07 1.01 1.06 174400 1.06
EML.US The Eastern Company 20230503 0 17.04 17.22 16.82 16.82 5267 16.7099 down up incorrect
ENCPU.US Energem Corp Unit 20230503 0 10.64 10.64 10.64 10.64 0 10.64
ENERU.US Accretion Acquisition Corp. Unit 20230503 0 10.42 10.42 10.42 10.42 0 10.42
ENG.US ENGlobal Corporation 20230503 0 0.39 0.43 0.36 0.39 1852300 0.39
ENLV.US Enlivex Therapeutics Ltd 20230503 0 2.775 2.83 2.7 2.8 13600 2.8 up up correct
ENOB.US Enochian Biosciences Inc 20230503 0 1.2 1.22 1.155 1.2 71400 1.2
ENPH.US Enphase Energy Inc 20230503 0 153.41 158.63 152.63 155.42 4434200 155.42 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230503 0 3.52 3.98 3.42 3.72 109249 3.72 up up correct
ENSG.US The Ensign Group Inc 20230503 0 95.65 96.5461 93.39 93.73 468450 93.73 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20230503 0 35.16 35.95 34.45 35.49 197100 35.49 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230503 0 10.51 10.51 10.51 10.51 0 10.51
ENTG.US Entegris Inc 20230503 0 75 76.72 74.53 74.93 1225000 74.93 down down correct
ENTX.US Entera Bio Ltd 20230503 0 0.85 0.88 0.82 0.88 43500 0.88 up up correct
ENVB.US Enveric Biosciences Inc 20230503 0 1.755 1.81 1.722 1.75 7300 1.75 down down correct
ENVX.US Enovix Corporation 20230503 0 10.97 11.87 10.815 11.52 4779200 11.52 up up correct
EOLS.US Evolus Inc 20230503 0 8.37 8.41 8.19 8.31 368600 8.31 down down correct
EOSE.US Eos Energy Enterprises Inc 20230503 0 1.59 1.755 1.52 1.72 4915100 1.72 up up correct
EOSEW.US Eos Energy Enterprises Inc 20230503 0 0.45 0.466 0.45 0.466 4400 0.466 up down incorrect
EPIX.US ESSA Pharma Inc 20230503 0 2.63 2.87 2.56 2.85 105000 2.85 up up correct
EPSN.US Epsilon Energy Ltd 20230503 0 5.01 5.07 4.95 5 59200 5 down down correct
EQ.US Equillium Inc 20230503 0 0.64 0.67 0.52 0.56 347500 0.56 down down correct
EQBK.US Equity Bancshares Inc 20230503 0 21.96 22.54 21.85 21.87 47700 21.87 down up incorrect
EQIX.US Equinix Inc. (REIT) 20230503 0 706.99 709.14 695.2 697.63 377800 697.63 down down correct
ERAS.US Erasca Inc. Common Stock 20230503 0 2.73 2.865 2.691 2.8 706900 2.8 up down incorrect
ERES.US East Resources Acquisition Company 20230503 0 10.3 10.3 10.28 10.28 2200 10.28 down down correct
ERESU.US East Resources Acquisition Company 20230503 0 9.92 9.92 9.92 9.92 0 9.92
ERESW.US East Resources Acquisition Company 20230503 0 0.1712 0.25 0.1712 0.25 15550 0.25 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230503 0 5.37 5.4 5.34 5.35 8629700 5.35 down down correct
ERIE.US Erie Indemnity Company 20230503 0 227.73 230.8 226.58 227.61 82900 227.61 down down correct
ERII.US Energy Recovery Inc 20230503 0 22.23 22.62 21.9 21.98 471200 21.98 down down correct
ERYP.US ERYTECH Pharma S.A 20230503 0 0.691 0.695 0.691 0.695 1100 0.695 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20230503 0 10.0901 10.0901 10.0901 10.0901 0 10.0901
ESCA.US Escalade Incorporated 20230503 0 15.22 15.7 15.01 15.57 20738 15.57 up up correct
ESEA.US Euroseas Ltd 20230503 0 18.41 18.82 18.41 18.41 10088 18.41
ESGR.US Enstar Group Limited 20230503 0 240.04 242.01 239.14 240.79 30300 240.79 up up correct
ESGRO.US Enstar Group Limited 20230503 0 23.81 24.06 23.5233 23.5233 11355 23.0919 down down correct
ESGRP.US Enstar Group Limited 20230503 0 22.12 22.3195 21.88 21.88 29378 21.4411 down down correct
ESLT.US Elbit Systems Ltd 20230503 0 189.05 191.15 188.17 188.42 27400 188.42 down down correct
ESPR.US Esperion Therapeutics Inc 20230503 0 1.32 1.42 1.27 1.36 859800 1.36 up up correct
ESQ.US Esquire Financial Holdings Inc 20230503 0 37.5 38.69 37.5 37.84 22543 37.7203 up up correct
ESSA.US ESSA Bancorp Inc 20230503 0 14.43 15.03 14.26 14.49 24600 14.49 up up correct
ESTA.US Establishment Labs Holdings Inc 20230503 0 67.72 69.25 67.09 67.16 134500 67.16 down down correct
ET.US PE 20230503 0 23.3 23.3601 23 23 33882 23 down up incorrect
ETNB.US 89bio Inc 20230503 0 15.81 16.8 15.72 16.45 1649800 16.45 up up correct
ETON.US Eton Pharmaceuticals Inc 20230503 0 3.67 3.84 3.59 3.73 39500 3.73 up up correct
ETSY.US Etsy Inc 20230503 0 99.19 102.31 98.06 98.965 6566600 98.965 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20230503 0 10.04 10.04 10.04 10.04 0 10.04
EUCRU.US Eucrates Biomedical Acquisition Corp 20230503 0 10.02 10.02 10.02 10.02 0 10.02
EVBG.US Everbridge Inc 20230503 0 24.54 24.8 23.95 24.06 678900 24.06 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230503 0 12.01 12.27 11.8 12.05 200900 12.05 up up correct
EVER.US EverQuote Inc 20230503 0 6.56 7.19 6.4 6.66 468000 6.66 up up correct
EVFM.US Evofem Biosciences Inc 20230503 0 0.02 0.024 0.018 0.02 4257400 0.02
EVGN.US Evogene Ltd 20230503 0 0.56 0.59 0.56 0.57 62000 0.57 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20230503 0 5.46 6.03 5.42 5.9 1425300 5.9 up up correct
EVGOW.US EVgo Equity Warrants 20230503 0 0.522 0.66 0.522 0.645 31900 0.645 up up correct
EVLO.US Evelo Biosciences Inc 20230503 0 0.119 0.132 0.119 0.127 1011700 0.127 up up correct
EVLV.US Newhold Investment Corp 20230503 0 3.44 3.56 3.36 3.51 558600 3.51 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20230503 0 0.5382 0.64 0.5382 0.5621 44980 0.5621 up up correct
EVOJ.US Evo Acquisition Corp 20230503 0 10.04 10.04 10.04 10.04 3100 10.04
EVOJU.US Evo Acquisition Corp 20230503 0 10.03 10.03 10.03 10.03 0 10.03
EVOJW.US Evo Acquisition Corp 20230503 0 0.0241 0.0241 0.015 0.021 10605 0.021 down down correct
EVOK.US Evoke Pharma Inc 20230503 0 1.95 2.1 1.95 2.03 14900 2.03 up up correct
EVOL.US Evolving Systems Inc 20230503 0 1.05 1.05 1.05 1.05 5800 1.05
EWBC.US East West Bancorp Inc 20230503 0 46.27 47.68 44.52 45.08 2693500 45.08 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230503 0 18.57 19 18.46 18.73 254200 18.73 up up correct
EWTX.US Edgewise Therapeutics Inc 20230503 0 8.74 9.44 8.67 9.25 239572 9.25 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20230503 0 4.85 5.25 4.743 5.09 310600 5.09 up up correct
EXAS.US Exact Sciences Corporation 20230503 0 63.41 65.23 62.98 63.69 2326200 63.69 up up correct
EXC.US Exelon Corporation 20230503 0 42.87 43.23 42.2 42.33 6138800 41.9713 down down correct
EXEL.US Exelixis Inc 20230503 0 18.86 19.42 18.76 19.21 2962900 19.21 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20230503 0 7.48 7.525 7.27 7.37 191800 7.37 down up incorrect
EXLS.US ExlService Holdings Inc 20230503 0 177.35 177.35 171.43 172.24 283000 172.24 down down correct
EXPD.US Expeditors International of Washington Inc 20230503 0 114.38 118.63 114.33 117.8 2286700 117.8 up down incorrect
EXPE.US Expedia Group Inc 20230503 0 93 93.41 90.2 90.57 2950900 90.57 down down correct
EXPI.US eXp World Holdings Inc 20230503 0 11.88 13.12 11.7 12.96 1654880 12.9164 up up correct
EXPO.US Exponent Inc 20230503 0 90.96 91.4 89.7 89.76 295700 89.76 down down correct
EXTR.US Extreme Networks Inc 20230503 0 16.73 16.91 16.43 16.47 1670200 16.47 down down correct
EYE.US National Vision Holdings Inc 20230503 0 21.52 22.17 21.52 21.92 1107400 21.92 up up correct
EYEN.US Eyenovia Inc 20230503 0 5.68 5.85 5.49 5.75 509300 5.75 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20230503 0 7.38 8.34 7.02 7.9 1149500 7.9 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20230503 0 2.06 3.12 1.73 2.85 425318 2.85 up up correct
EZGO.US EZGO Technologies Ltd 20230503 0 1.528 1.62 1.528 1.603 2900 1.603 up up correct
EZPW.US EZCORP Inc 20230503 0 8.77 8.82 8.62 8.74 465100 8.74 down down correct
FA.US First Advantage Corporation Common Stock 20230503 0 12.53 12.775 12.49 12.53 406200 12.53
FAMI.US Farmmi Inc 20230503 0 0.48 0.64 0.47 0.55 2042800 0.55 up up correct
FANG.US Diamondback Energy Inc 20230503 0 131.63 132.96 128.27 128.78 3241756 127.9758 down down correct
FANH.US Fanhua Inc 20230503 0 8.2 8.27 8 8 13200 8 down down correct
FARM.US Farmer Bros. Co 20230503 0 2.75 2.75 2.6 2.66 60900 2.66 down down correct
FARO.US FARO Technologies Inc 20230503 0 23.21 23.77 23.14 23.56 185600 23.56 up up correct
FCREX.US FCREX 20230503 0 11.79 11.79 11.79 11.79 0 11.79
FAST.US Fastenal Company 20230503 0 54.67 55.24 54 54.08 2966400 54.08 down down correct
FAT.US FAT Brands Inc 20230503 0 5.5 5.7 5.41 5.56 14903 5.4416 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230503 0 5.8 5.8 5.5 5.5 500 5.3778 down up incorrect
FATBP.US FAT Brands Inc 20230503 0 15.27 15.342 15.25 15.34 4100 15.1671 up down incorrect
FATE.US Fate Therapeutics Inc 20230503 0 5.88 6.48 5.86 6.32 2931900 6.32 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20230503 0 11.48 11.48 11.48 11.48 0 11.48
FBIO.US Fortress Biotech Inc 20230503 0 0.77 0.77 0.74 0.74 247100 0.74 down up incorrect
FBIOP.US Fortress Biotech Inc 20230503 0 18.5 18.55 18.3261 18.5 4382 18.308
FBIZ.US First Business Financial Services Inc 20230503 0 26.17 27.28 25.96 26.12 21000 25.8889 down up incorrect
FBMS.US The First Bancshares Inc 20230503 0 23.96 25.18 23.92 24.23 154796 24.01 up up correct
FBNC.US First Bancorp 20230503 0 29.04 30.04 28.4 28.47 346800 28.47 down down correct
FBRT.US PE 20230503 0 19.6214 19.6214 19 19 3687 19 down down correct
FBRX.US Forte Biosciences Inc 20230503 0 1.1 1.15 1.08 1.08 60500 1.08 down down correct
FCAP.US First Capital Inc 20230503 0 23.79 23.93 23.32 23.32 3100 23.32 down down correct
FCBC.US First Community Bankshares Inc 20230503 0 23.25 23.98 23.09 23.56 33206 23.2747 up up correct
FCCO.US First Community Corporation 20230503 0 19.5 20.14 18.97 19.02 41756 19.02 down down correct
FCEL.US FuelCell Energy Inc 20230503 0 2.11 2.3 2.08 2.22 15573200 2.22 up up correct
FCFS.US FirstCash Inc 20230503 0 102.15 102.69 100.84 101.06 151411 100.7314 down down correct
FCNCA.US First Citizens BancShares Inc 20230503 0 987.32 1024.79 987.32 999.14 138100 999.14 up down incorrect
FCNCP.US First Citizens BancShares Inc 20230503 0 21.31 21.77 21.12 21.12 40900 21.12 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20230503 0 4.54 4.54 4.54 4.54 0 4.54
FCRIX.US FCRIX 20230503 0 11.83 11.83 11.83 11.83 0 11.83
FCRUX.US FCRUX 20230503 0 11.77 11.77 11.77 11.77 0 11.77
FCUV.US Focus Universal Inc. Common Stock 20230503 0 1.75 1.78 1.7025 1.73 38952 1.73 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20230503 0 43.04 43.613 42.15 42.6 10547 42.2295 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20230503 0 19.03 19.71 18.26 19.02 304200 19.02 down up incorrect
FDUS.US Fidus Investment Corporation 20230503 0 18.35 18.57 18.17 18.33 92300 18.33 down down correct
FECAX.US FECAX 20230503 0 23.67 23.67 23.67 23.67 0 23.67
FEIM.US Frequency Electronics Inc 20230503 0 6.98 6.98 6.61 6.8 18700 6.8 down down correct
FELE.US Franklin Electric Co. Inc 20230503 0 96.46 98.04 94.79 95.77 241300 95.77 down down correct
FEMY.US Femasys Inc. Common Stock 20230503 0 0.985 1.33 0.85 0.911 161400 0.911 down down correct
FENC.US Fennec Pharmaceuticals Inc 20230503 0 8.38 8.74 8.11 8.245 108900 8.245 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230503 0 10.61 10.61 10.61 10.61 0 10.61
FFBC.US First Financial Bancorp 20230503 0 19.48 20.16 19.35 19.42 347400 19.42 down down correct
FFBW.US FFBW Inc 20230503 0 10.6821 10.6821 10.6821 10.6821 0 10.6821
FFIC.US Flushing Financial Corporation 20230503 0 10.43 10.6668 10.21 10.43 316125 10.43
FFIE.US Faraday Future Intelligent Electric Inc 20230503 0 0.154 0.18 0.15 0.177 54814400 0.177 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230503 0 0.0503 0.0509 0.0503 0.0508 5776 0.0508 up up correct
FFIN.US First Financial Bankshares Inc 20230503 0 28.59 29.57 28.13 28.45 937000 28.45 down down correct
FFIV.US F5 Networks Inc 20230503 0 132 133.69 130.65 131.12 596500 131.12 down down correct
FFNW.US First Financial Northwest Inc 20230503 0 11 11.18 10.86 10.86 8066 10.86 down up incorrect
FFWM.US First Foundation Inc 20230503 0 4.81 4.87 4.38 4.44 1952500 4.419 down down correct
FGBI.US First Guaranty Bancshares Inc 20230503 0 12.58 12.64 12.085 12.2 19100 12.2 down down correct
FGBIP.US First Guaranty Bancshares Inc 20230503 0 19.75 19.75 19.4 19.675 900 19.2087 down down correct
FGEN.US FibroGen Inc 20230503 0 16.19 17.12 16.13 16.65 1160800 16.65 up up correct
FGF.US FG Financial Group Inc 20230503 0 2.57 2.57 2.46 2.46 2000 2.46 down up incorrect
FGFPP.US FG Financial Group Inc 20230503 0 13.6 13.8 13.6 13.75 800 13.75 up up correct
FHB.US First Hawaiian Inc 20230503 0 17 17.4 16.7731 17.02 1978969 16.7636 up up correct
FHLTU.US Future Health Esg Corp Unit 20230503 0 10.16 10.16 10.16 10.16 600 10.16
FHN.US PF 20230503 0 17.79 18 17.12 17.35 35432 17.35 down down correct
FHTX.US Foghorn Therapeutics Inc 20230503 0 6.89 7.34 6.14 6.37 104300 6.37 down up incorrect
FIACU.US Focus Impact Acquisition Corp. Unit 20230503 0 10.4 10.4 10.4 10.4 0 10.4
FIBK.US First Interstate BancSystem Inc 20230503 0 24.62 25.36 23.97 24.14 1397600 23.6486 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230503 0 10.27 10.271 10.27 10.27 37900 10.27
FICVU.US Frontier Investment Corp Units 20230503 0 10.735 10.735 10.735 10.735 0 10.735
FINW.US FinWise Bancorp Common Stock 20230503 0 8.4 8.507 8 8 9600 8 down down correct
FISI.US Financial Institutions Inc 20230503 0 16.26 16.72 15.42 15.51 112100 15.51 down down correct
FISV.US Fiserv Inc 20230503 0 119.7 121.17 118.96 119.34 1729200 119.34 down down correct
FITB.US Fifth Third Bancorp 20230503 0 24.62 25.18 23.86 23.96 8887800 23.96 down down correct
FITBI.US Fifth Third Bancorp 20230503 0 24.46 24.7 24.31 24.32 80100 24.32 down down correct
FITBO.US Fifth Third Bancorp 20230503 0 21.51 21.72 21.03 21.03 40200 21.03 down down correct
FITBP.US Fifth Third Bancorp 20230503 0 23.02 23.1 22.66 22.66 17400 22.66 down down correct
FIVE.US Five Below Inc 20230503 0 198.7 200.33 195.35 195.9 496500 195.9 down down correct
FIVN.US Five9 Inc 20230503 0 60.45 60.87 55.41 56.63 3521200 56.63 down down correct
FIXX.US Homology Medicines Inc 20230503 0 0.9 1 0.9 0.973 137900 0.973 up up correct
FIZZ.US National Beverage Corp 20230503 0 52.14 53.75 52.14 53.12 175100 53.12 up down incorrect
FKWL.US Franklin Wireless Corp 20230503 0 3.73 3.73 3.69 3.69 1900 3.69 down down correct
FLEX.US Flex Ltd 20230503 0 20.42 20.62 20.11 20.12 3936500 20.12 down down correct
FLGC.US Flora Growth Corp 20230503 0 0.189 0.19 0.179 0.18 486800 0.18 down down correct
FLGT.US Fulgent Genetics Inc 20230503 0 29.08 30.12 29.08 29.33 181800 29.33 up up correct
FLIC.US The First of Long Island Corporation 20230503 0 9.91 10.22 9.78 9.86 185200 9.86 down down correct
FLL.US Full House Resorts Inc 20230503 0 7.04 7.08 6.79 6.83 70300 6.83 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230503 0 16.81 17.35 16.15 16.69 1137500 16.69 down down correct
FLNT.US Fluent Inc 20230503 0 0.74 0.75 0.72 0.72 87800 0.72 down down correct
FLUX.US Flux Power Holdings Inc 20230503 0 3.96 3.999 3.85 3.85 31100 3.85 down down correct
FLWS.US 1 20230503 0 8.15 8.37 7.99 8.13 774500 8.13 down down correct
FLXS.US Flexsteel Industries Inc 20230503 0 16.36 16.98 16.36 16.39 5350 16.39 up up correct
FLYW.US Flywire Corporation 20230503 0 27.65 29.07 27.19 28.49 403400 28.49 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20230503 0 21.25 21.97 20.75 20.8 20000 20.8 down down correct
FMBH.US First Mid Bancshares Inc 20230503 0 24.5 25.22 24.19 24.21 50637 23.9695 down down correct
FMIV.US Forum Merger IV Corporation 20230503 0 10.2 10.2 10.2 10.2 0 10.2
FMIVU.US Forum Merger IV Corporation 20230503 0 10.18 10.18 10.18 10.18 0 10.18
FMIVW.US Forum Merger IV Corporation 20230503 0 0.1101 0.1101 0.1101 0.1101 36 0.1101
FMNB.US Farmers National Banc Corp 20230503 0 11.53 11.77 11.41 11.49 173309 11.49 down down correct
FNCB.US FNCB Bancorp Inc 20230503 0 5.81 6.02 5.81 5.89 26168 5.89 up up correct
FNCH.US Finch Therapeutics Group Inc 20230503 0 0.38 0.39 0.34 0.365 230400 0.365 down down correct
FNKO.US Funko Inc 20230503 0 9.48 9.94 9.48 9.81 439800 9.81 up up correct
FNLC.US The First Bancorp Inc 20230503 0 23.32 24.28 23.16 23.61 22700 23.61 up down incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20230503 0 10.12 10.4 10.12 10.4 900 10.4 up up correct
FNWB.US First Northwest Bancorp 20230503 0 10.465 10.8 10.35 10.63 38584 10.5603 up up correct
FNWD.US Finward Bancorp Common Stock 20230503 0 29.02 29.98 28.54 29.36 1800 29.36 up up correct
FOCS.US Focus Financial Partners Inc 20230503 0 51.94 52.04 51.88 51.97 958400 51.97 up up correct
FOLD.US Amicus Therapeutics Inc 20230503 0 11.63 12.12 11.5 12.06 2849200 12.06 up down incorrect
FONR.US FONAR Corporation 20230503 0 15.8 15.94 15.64 15.73 7800 15.73 down down correct
FORA.US Forian Inc 20230503 0 2.63 2.795 2.63 2.64 8100 2.64 up up correct
FORD.US Forward Industries Inc 20230503 0 1.02 1.04 1.01 1.02 41900 1.02
FORM.US FormFactor Inc 20230503 0 27.22 27.81 27.19 27.42 267900 27.42 up up correct
FORR.US Forrester Research Inc 20230503 0 30.17 30.77 30.11 30.22 39000 30.22 up up correct
FORTY.US Formula Systems (1985) Ltd 20230503 0 68 68.3 68 68.3 800 68.3 up up correct
FOSL.US Fossil Group Inc 20230503 0 3.31 3.41 3.27 3.28 175200 3.28 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230503 0 18.753 18.753 18.51 18.57 6500 18.57 down down correct
FOX.US Fox Corporation 20230503 0 30.45 30.695 29.95 29.97 783900 29.97 down down correct
FOXA.US Fox Corporation 20230503 0 33.16 33.435 32.62 32.7 3526400 32.7 down down correct
FOXF.US Fox Factory Holding Corp 20230503 0 110.24 112.91 109.9 110.27 200700 110.27 up down incorrect
FPAY.US FlexShopper Inc 20230503 0 0.8 0.82 0.72 0.73 18500 0.73 down down correct
FRAF.US Franklin Financial Services Corporation 20230503 0 27.42 27.91 26.16 26.16 7740 25.84 down up incorrect
FRBA.US First Bank 20230503 0 8.7 9.63 8.7 9.07 279688 9.0124 up up correct
FRBK.US Republic First Bancorp Inc 20230503 0 0.93 0.93 0.65 0.75 4397900 0.75 down down correct
FREE.US Whole Earth Brands Inc 20230503 0 2.28 2.325 2.27 2.28 130000 2.28
FREEW.US FREEW 20230503 0 0.0505 0.0598 0.05 0.0595 12124 0.0595 up down incorrect
FREQ.US Frequency Therapeutics Inc 20230503 0 0.37 0.396 0.351 0.377 85300 0.377 up down incorrect
FRG.US Franchise Group Inc 20230503 0 29.21 29.59 28.46 28.55 269900 28.55 down down correct
FRGAP.US Franchise Group Inc 20230503 0 21.29 22.35 21.29 21.87 4900 21.87 up up correct
FRGI.US Fiesta Restaurant Group Inc 20230503 0 7.8 7.91 7.56 7.58 41600 7.58 down down correct
FRHC.US Freedom Holding Corp 20230503 0 77.74 78.8 76.766 77.53 241000 77.53 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230503 0 10.68 10.68 10.68 10.68 0 10.68
FRLN.US Freeline Therapeutics Holdings plc 20230503 0 0.33 0.33 0.27 0.3 8060 4.5 down down correct
FRME.US First Merchants Corporation 20230503 0 27.63 28.41 27.17 27.32 315904 27.32 down down correct
FROG.US JFrog Ltd 20230503 0 18.25 18.38 17.11 17.7 2281200 17.7 down down correct
FROPX.US FROPX 20230503 0 18.49 18.49 18.49 18.49 0 18.2677
FRPH.US FRP Holdings Inc 20230503 0 57.7 58.57 57.7 57.82 5500 57.82 up up correct
FRPT.US Freshpet Inc 20230503 0 68.04 69.575 67.21 69.13 760300 69.13 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20230503 0 14.47 14.47 12.72 12.89 5752500 12.89 down down correct
FRST.US Primis Financial Corp 20230503 0 7.99 7.99 7.62 7.63 71197 7.5281 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20230503 0 1.95 2 1.91 1.985 15900 1.985 up up correct
FSBC.US Five Star Bancorp 20230503 0 20.66 21.49 20.4 20.4 24064 20.1916 down down correct
FSBW.US FS Bancorp Inc 20230503 0 29.15 30 29.15 29.72 20934 29.4619 up up correct
FSEA.US First Seacoast Bancorp 20230503 0 8.4 8.9 8.4 8.8699 4049 8.8699 up up correct
FSFG.US First Savings Financial Group Inc 20230503 0 14.22 14.22 13.51 13.58 6800 13.58 down down correct
FSLR.US First Solar Inc 20230503 0 176.44 178.07 173.91 174.33 1517500 174.33 down down correct
FSRX.US FinServ Acquisition Corp. II 20230503 0 10.175 10.175 10.175 10.175 2 10.175
FSRXU.US FinServ Acquisition Corp. II 20230503 0 10.74 10.74 10.74 10.74 0 10.74
FSTR.US L.B. Foster Company 20230503 0 10.94 11.04 10.64 10.75 9200 10.75 down down correct
FSV.US FirstService Corporation 20230503 0 147.87 148.535 146.08 146.18 50100 146.18 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20230503 0 10.17 10.17 10.17 10.17 0 10.17
FTCI.US FTC Solar Inc 20230503 0 2.52 2.65 2.51 2.58 489800 2.58 up up correct
FTDR.US Frontdoor Inc 20230503 0 26.55 27.29 26.55 26.67 437300 26.67 up up correct
FTEK.US Fuel Tech Inc 20230503 0 1.24 1.3 1.24 1.28 99000 1.28 up up correct
FTFT.US Future FinTech Group Inc 20230503 0 1.4 1.44 1.35 1.37 66945 1.37 down down correct
FTHM.US Fathom Holdings Inc 20230503 0 4.35 4.465 4.31 4.4 11200 4.4 up up correct
FTNT.US Fortinet Inc 20230503 0 61.64 61.7 60.33 60.49 6497300 60.49 down down correct
FULC.US Fulcrum Therapeutics Inc 20230503 0 2.77 3.015 2.69 2.93 839500 2.93 up up correct
FULT.US Fulton Financial Corporation 20230503 0 11.1 11.38 10.76 10.88 1849900 10.88 down down correct
FULTP.US Fulton Financial Corporation 20230503 0 15.9 16 15.54 15.6 14200 15.6 down up incorrect
FUNC.US First United Corporation 20230503 0 13.8 13.98 13.51 13.56 18600 13.56 down down correct
FUND.US Sprott Focus Trust Inc 20230503 0 7.92 8.02 7.76 7.91 30300 7.91 down down correct
FUSB.US First US Bancshares Inc 20230503 0 7.3 7.3 7.01 7.01 1500 7.01 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20230503 0 3.83 4.1 3.72 4.09 16622 4.09 up up correct
FUTU.US Futu Holdings Limited 20230503 0 42.68 43.27 42.27 42.76 784500 42.76 up down incorrect
FUV.US Arcimoto Inc 20230503 0 1.53 1.58 1.53 1.53 62100 1.53
FVCB.US FVCBankcorp Inc 20230503 0 8.89 9.41 8.89 9.01 28435 9.01 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20230503 0 10.27 10.27 10.27 10.27 100 10.27
FWBI.US First Wave BioPharma Inc 20230503 0 2.53 2.74 2.5 2.63 33752 2.63 up up correct
FWONA.US Formula One Group 20230503 0 64.52 65.35 63.63 63.69 56400 63.69 down down correct
FWONK.US Formula One Group 20230503 0 72.18 72.84 70.91 70.98 690900 70.98 down down correct
FWRD.US Forward Air Corporation 20230503 0 99.15 100.93 98.66 98.68 186300 98.68 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230503 0 17.6 17.955 16.94 17.07 417100 17.07 down down correct
FXNC.US First National Corporation 20230503 0 13.57 14.23 13.57 13.9 12311 13.9 up up correct
FYBR.US Frontier Communications Parent Inc 20230503 0 22.43 22.655 21.96 22.01 1265700 22.01 down down correct
GABC.US German American Bancorp Inc 20230503 0 27.72 28.67 27.33 27.36 105021 27.11 down down correct
GAIA.US Gaia Inc 20230503 0 2.9 3.07 2.84 2.96 79300 2.96 up up correct
GAIN.US Gladstone Investment Corporation 20230503 0 13.62 13.68 13.28 13.32 92200 13.32 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230503 0 23.45 23.65 23.37 23.6 4100 23.6 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230503 0 23.05 23.5 23.05 23.5 800 23.5 up up correct
GALT.US Galectin Therapeutics Inc 20230503 0 1.71 1.77 1.68 1.68 32300 1.68 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230503 0 9.35 9.58 8.5 9.24 89500 9.24 down down correct
GAMC.US Golden Arrow Merger Corp 20230503 0 10.145 10.145 10.145 10.145 100 10.145
GAMCU.US Golden Arrow Merger Corp 20230503 0 10.03 10.03 10.03 10.03 0 10.03
GAME.US Engine Media Holdings Inc. Common Stock 20230503 0 4.39 4.39 4.12 4.2001 25554 4.2001 down down correct
GAN.US GAN Limited 20230503 0 1.65 1.6803 1.56 1.58 160717 1.58 down down correct
GANX.US Gain Therapeutics Inc 20230503 0 5.25 5.28 5.16 5.16 44800 5.16 down down correct
GASS.US StealthGas Inc 20230503 0 2.8 2.8 2.71 2.73 51500 2.73 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230503 0 10.12 10.12 10.12 10.12 1 10.12
GATEU.US Marblegate Acquisition Corp. Unit 20230503 0 10.15 10.15 10.11 10.11 600 10.11 down up incorrect
GATEW.US Marblegate Acquisition Corp. Warrant 20230503 0 0.049 0.049 0.049 0.049 0 0.049
GBCI.US Glacier Bancorp Inc 20230503 0 29.9 30.86 29.3 29.46 837800 29.46 down down correct
GBDC.US Golub Capital BDC Inc 20230503 0 13.17 13.34 13.13 13.14 582400 13.14 down up incorrect
GBIO.US Generation Bio Co 20230503 0 4.63 4.7 4.37 4.49 216400 4.49 down down correct
GBLI.US Global Indemnity Group LLC 20230503 0 27.53 28.18 27.53 28 2500 28 up up correct
GBNH.US Greenbrook TMS Inc 20230503 0 0.62 0.629 0.59 0.624 7300 0.624 up up correct
GBNY.US Generations Bancorp NY Inc 20230503 0 8.45 8.5 8.25 8.25 1500 8.25 down down correct
GBRG.US Goldenbridge Acquisition Limited 20230503 0 8.06 8.16 7.91 8.09 2700 8.09 up up correct
GBRGR.US Goldenbridge Acquisition Limited 20230503 0 0.39 0.49 0.3502 0.49 3256 0.49 up down incorrect
GBRGU.US Goldenbridge Acquisition Limited 20230503 0 9.4 9.41 9 9.41 584 9.41 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20230503 0 0.05 0.0625 0.05 0.0522 51015 0.0522 up down incorrect
GCBC.US Greene County Bancorp Inc 20230503 0 18.95 19.5 17.51 17.85 38031 17.7839 down down correct
GCMG.US GCM Grosvenor Inc 20230503 0 8.04 8.15 7.69 7.75 478100 7.75 down down correct
GCMGW.US GCM Grosvenor Inc 20230503 0 0.5201 0.5201 0.5201 0.5201 1259 0.5201
GCREX.US Griffin Institutional Access Real Estate 20230503 0 25.53 25.53 25.53 25.53 0 25.53
GDEN.US Golden Entertainment Inc 20230503 0 41.44 41.79 40.15 40.3 153300 40.3 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230503 0 7.25 8 7.25 8 12200 8 up up correct
GDRX.US GoodRx Holdings Inc 20230503 0 4.45 4.519 4.31 4.36 1598500 4.36 down down correct
GDS.US GDS Holdings Limited 20230503 0 13.73 13.88 13.5 13.72 696600 13.72 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20230503 0 11.26 11.68 11.23 11.38 254000 11.38 up down incorrect
GECC.US Great Elm Capital Corporation 20230503 0 8.02 8.1 7.99 8.05 20400 8.05 up up correct
GECCM.US GECCM 20230503 0 24.48 24.48 24.35 24.48 3600 24.48
GECCN.US Great Elm Capital 20230503 0 24.62 24.63 24.62 24.63 300 24.63 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230503 0 23.77 23.85 23.77 23.85 500 23.85 up up correct
GEG.US Great Elm Group Inc 20230503 0 1.96 2.04 1.93 1.93 17100 1.93 down down correct
GENC.US Gencor Industries Inc 20230503 0 13.56 14.03 13.56 13.74 15500 13.74 up up correct
GENE.US Genetic Technologies Limited 20230503 0 0.94 0.98 0.9 0.94 136500 0.94
GEOS.US Geospace Technologies Corporation 20230503 0 7.43 7.73 7.41 7.45 75500 7.45 up up correct
GERN.US Geron Corporation 20230503 0 2.53 2.7 2.48 2.67 5251500 2.67 up up correct
GEVO.US Gevo Inc 20230503 0 1.03 1.14 1.02 1.09 5226600 1.09 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230503 0 4.675 5.74 4.61 5.09 5590570 5.09 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230503 0 0.269 0.4 0.22 0.24 14442 0.24 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230503 0 59.51 60.21 59.03 59.43 1385900 59.43 down down correct
GGAL.US Grupo Financiero Galicia S.A 20230503 0 11.24 11.52 11.21 11.3 269100 11.3 up down incorrect
GH.US Guardant Health Inc 20230503 0 21.49 23.39 21.33 23.06 1671500 23.06 up up correct
GHRS.US GH Research PLC Ordinary Shares 20230503 0 8.97 9.24 8.31 8.5 47200 8.5 down up incorrect
GHSI.US Guardion Health Sciences Inc 20230503 0 5.67 6.776 5.5 6.06 86900 6.06 up up correct
GIFI.US Gulf Island Fabrication Inc 20230503 0 3.52 3.52 3.43 3.44 27200 3.44 down down correct
GIGM.US GigaMedia Limited 20230503 0 1.53 1.62 1.49 1.55 76700 1.55 up up correct
GIII.US G 20230503 0 15.13 15.34 14.87 14.95 426400 14.95 down down correct
GILD.US Gilead Sciences Inc 20230503 0 80.49 80.9 79.12 79.45 5057400 79.45 down down correct
GILT.US Gilat Satellite Networks Ltd 20230503 0 4.91 4.99 4.8 4.98 133800 4.98 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20230503 0 4.36 4.399 4.24 4.25 23300 4.2124 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20230503 0 0.4001 0.4001 0.4001 0.4001 2 0.4001
GIREX.US Griffin Institutional Access Real Estate 20230503 0 27.04 27.04 27.04 27.04 0 27.04
GLAD.US Gladstone Capital Corporation 20230503 0 9.38 9.52 9.31 9.37 100900 9.37 down down correct
GLBE.US Global 20230503 0 26.46 27.69 26.26 27.01 523400 27.01 up up correct
GLBFX.US GL Beyond Income Fund 20230503 0 0.41 0.41 0.41 0.41 0 0.41
GLBS.US Globus Maritime Limited 20230503 0 1.01 1.01 0.98 0.99 16800 0.99 down down correct
GLBZ.US Glen Burnie Bancorp 20230503 0 9.47 9.47 7.08 7.08 3097 7.08 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20230503 0 5.81 6.03 5.75 5.89 531400 5.89 up up correct
GLG.US TD Holdings Inc 20230503 0 0.77 0.77 0.73 0.77 98000 0.77
GLMD.US Galmed Pharmaceuticals Ltd 20230503 0 0.32 0.32 0.301 0.31 34000 0.31 down down correct
GLNG.US Golar LNG Limited 20230503 0 21.56 21.71 21.22 21.4 646400 21.4 down down correct
GLPG.US Galapagos NV 20230503 0 39.63 40.43 38.83 40.25 578800 40.25 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230503 0 50.91 51.03 50.01 50.39 2307900 50.39 down down correct
GLRE.US Greenlight Capital Re Ltd 20230503 0 10.07 10.21 9.96 10.17 85600 10.17 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230503 0 26.68 26.68 26.68 26.68 0 26.68
GLSI.US Greenwich LifeSciences Inc 20230503 0 10.91 11.61 10.91 11.51 25400 11.51 up up correct
GLTO.US Galecto Inc 20230503 0 1.69 1.86 1.69 1.74 53400 1.74 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230503 0 5.4 5.93 4.8 4.91 194600 4.91 down down correct
GLYC.US GlycoMimetics Inc 20230503 0 1.37 1.44 1.34 1.36 181600 1.36 down down correct
GMBL.US Esports Entertainment Group Inc 20230503 0 2.02 2.0632 1.94 1.98 113412 1.98 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230503 0 4.89 4.89 4.51 4.52 1200 4.4475 down down correct
GMBLW.US Esports Entertainment Group Inc 20230503 0 0.0301 0.0324 0.0301 0.0324 1030 0.0324 up up correct
GMDA.US Gamida Cell Ltd 20230503 0 1.61 1.63 1.59 1.6 2730700 1.6 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230503 0 26.2 26.2 26.2 26.2 0 26.2
GMVD.US G Medical Innovations Holdings Ltd 20230503 0 0.43 0.45 0.4 0.403 314300 0.403 down down correct
GNFT.US Genfit SA 20230503 0 4.2 4.272 4.2 4.272 1700 4.272 up down incorrect
GNLN.US Greenlane Holdings Inc 20230503 0 0.31 0.31 0.291 0.291 104900 0.291 down down correct
GNPX.US Genprex Inc 20230503 0 0.787 0.84 0.78 0.801 242600 0.801 up up correct
GNSS.US Genasys Inc 20230503 0 2.9 3.11 2.8 3.04 34100 3.04 up up correct
GNTX.US Gentex Corporation 20230503 0 27.85 28.04 27.52 27.54 1040300 27.54 down down correct
GNTY.US Guaranty Bancshares Inc 20230503 0 23.48 23.54 23 23 33400 23 down down correct
GNUS.US Genius Brands International Inc 20230503 0 2.55 2.625 2.48 2.56 143695 2.56 up up correct
GO.US Grocery Outlet Holding Corp 20230503 0 30.67 30.82 29.7 29.75 1078400 29.75 down down correct
GOCO.US GoHealth Inc 20230503 0 8.95 10.34 8.7 9.93 40400 9.93 up up correct
GOEV.US Canoo Inc 20230503 0 0.754 0.807 0.754 0.804 15243700 0.804 up up correct
GOEVW.US Canoo Holdings Ltd 20230503 0 0.105 0.1108 0.1 0.105 51147 0.105
GOGL.US Golden Ocean Group Limited 20230503 0 8.59 8.62 8.45 8.45 1535953 8.45 down down correct
GOGN.US UN 20230503 0 11 11 11 11 0 11
GOGO.US Gogo Inc 20230503 0 12.56 13.39 12.56 12.6 753700 12.6 up up correct
GOOD.US Gladstone Commercial Corporation 20230503 0 11.78 11.94 11.71 11.74 316500 11.74 down up incorrect
GOODN.US Gladstone Commercial Corporation 20230503 0 16.81 17.18 16.6 16.88 5000 16.88 up up correct
GOOG.US Alphabet Inc 20230503 0 106.22 108.13 105.62 106.12 17116330 106.12 down down correct
GOOGL.US Alphabet Inc 20230503 0 105.53 107.49 104.96 105.41 21795410 105.41 down down correct
GOSS.US Gossamer Bio Inc 20230503 0 1.26 1.375 1.22 1.34 701300 1.34 up up correct
GOVX.US GeoVax Labs Inc 20230503 0 0.59 0.6182 0.59 0.601 157314 0.601 up up correct
GOVXW.US GeoVax Labs Inc 20230503 0 0.19 0.19 0.15 0.19 3834 0.19
GP.US GreenPower Motor Company Inc 20230503 0 2.74 2.82 2.61 2.8 69305 2.8 up up correct
GPP.US Green Plains Partners LP 20230503 0 13.26 13.28 12.97 13.08 200900 12.625 down down correct
GPRE.US Green Plains Inc 20230503 0 33.5 34.45 33.16 33.43 973800 33.43 down down correct
GPRO.US GoPro Inc 20230503 0 4.1 4.22 4.1 4.15 1596200 4.15 up up correct
GRAY.US Graybug Vision Inc 20230503 0 3.8 3.8 3.15 3.57 3053 3.57 down down correct
GRBK.US Green Brick Partners Inc 20230503 0 36.91 38.13 36.8 37.17 332100 37.17 up up correct
GRCL.US Gracell Biotechnologies Inc 20230503 0 1.88 2.05 1.87 1.95 121100 1.95 up up correct
GRCY.US Greencity Acquisition Corporation 20230503 0 11.79 12 11.41 11.79 14200 11.79
GRCYU.US Greencity Acquisition Corporation 20230503 0 11.46 11.46 11.46 11.46 0 11.46
GRCYW.US Greencity Acquisition Corporation 20230503 0 0.0509 0.051 0.015 0.051 2300 0.051 up up correct
GREE.US Greenidge Generation Holdings Inc 20230503 0 0.483 0.49 0.46 0.4615 56645 4.615 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230503 0 5.37 5.37 5.02 5.26 700 5.26 down up incorrect
GRFS.US Grifols S.A 20230503 0 7.15 7.28 7.11 7.21 799200 7.21 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230503 0 27.57 27.57 27.57 27.57 0 27.57
GRIL.US Muscle Maker Inc 20230503 0 1.3 1.39 1.3 1.34 105700 1.34 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20230503 0 11.01 11.22 10.5 10.57 51502 10.57 down down correct
GRMN.US Garmin Ltd 20230503 0 96.04 100.71 96.04 100.08 1532300 100.08 up up correct
GRNQ.US Greenpro Capital Corp 20230503 0 1.9 2.19 1.834 2.05 103200 2.05 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230503 0 0.46 0.49 0.46 0.485 133400 0.485 up up correct
GROW.US U.S. Global Investors Inc 20230503 0 2.66 2.74 2.63 2.64 19700 2.6323 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20230503 0 3.29 3.29 3.13 3.19 120500 3.19 down down correct
GRPN.US Groupon Inc 20230503 0 3.38 3.44 3.3 3.34 677700 3.34 down down correct
GRTS.US Gritstone bio Inc 20230503 0 2.45 2.6 2.44 2.48 422200 2.48 up up correct
GRTX.US Galera Therapeutics Inc 20230503 0 3.19 3.32 3.14 3.15 964300 3.15 down up incorrect
GRVY.US Gravity Co. Ltd 20230503 0 54.27 56 54.2 55.6 16000 55.6 up up correct
GRWG.US GrowGeneration Corp 20230503 0 3.22 3.31 3.2 3.22 549800 3.22
GSBC.US Great Southern Bancorp Inc 20230503 0 49.16 53.03 49.16 49.39 43600 49.39 up up correct
GSHD.US Goosehead Insurance Inc 20230503 0 58.02 60 57.69 58.45 283200 58.45 up down incorrect
GSIT.US GSI Technology Inc 20230503 0 1.52 1.6 1.51 1.55 72500 1.55 up up correct
GSM.US Ferroglobe PLC 20230503 0 4.07 4.18 4.05 4.08 672800 4.08 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20230503 0 0.59 0.62 0.56 0.58 452100 0.58 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230503 0 0.0102 0.0116 0.0076 0.008 65772 0.008 down down correct
GSRDX.US GSRDX 20230503 0 9.34 9.34 9.34 9.34 0 9.34
GSREX.US GSREX 20230503 0 9.33 9.33 9.33 9.33 0 9.33
GSRHX.US GSRHX 20230503 0 9.82 9.82 9.82 9.82 0 9.82
GSRJX.US GSRJX 20230503 0 9.35 9.35 9.35 9.35 0 9.35
GSRQX.US GSRQX 20230503 0 9.51 9.51 9.51 9.51 0 9.51
GT.US The Goodyear Tire & Rubber Company 20230503 0 10.83 11.18 10.76 10.92 5557800 10.92 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230503 0 10.37 10.37 10.37 10.37 0 10.37
GTBP.US GT Biopharma Inc 20230503 0 0.36 0.36 0.285 0.298 633800 0.298 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230503 0 1.47 1.661 1.29 1.39 347600 1.39 down down correct
GTH.US Genetron Holdings Limited 20230503 0 0.946 0.96 0.94 0.96 3000 0.96 up up correct
GTHX.US G1 Therapeutics Inc 20230503 0 3.05 3.26 2.85 3.02 2011500 3.02 down down correct
GTIM.US Good Times Restaurants Inc 20230503 0 2.8 2.81 2.6 2.61 14000 2.61 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20230503 0 29.38 29.55 27.81 28.22 4626900 28.22 down down correct
GTX.US Garrett Motion Inc 20230503 0 8.41 8.46 8.08 8.08 235638 8.08 down up incorrect
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230503 0 9.24 9.24 8.91 8.91 17200 8.91 down down correct
GURE.US Gulf Resources Inc 20230503 0 2.83 2.87 2.75 2.82 15100 2.82 down down correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20230503 0 10.21 10.21 10.21 10.21 0 10.21
GVP.US GSE Systems Inc 20230503 0 0.63 0.68 0.6 0.62 77500 0.62 down up incorrect
GWRS.US Global Water Resources Inc 20230503 0 10.85 11.2 10.85 10.87 23634 10.8454 up up correct
HA.US Hawaiian Holdings Inc 20230503 0 8.01 8.4 7.98 8.1 916000 8.1 up down incorrect
HAFC.US Hanmi Financial Corporation 20230503 0 14.99 15.33 14.5 14.56 243500 14.3011 down down correct
HAIN.US The Hain Celestial Group Inc 20230503 0 17.57 17.82 17.31 17.34 575500 17.34 down down correct
HALL.US Hallmark Financial Services Inc 20230503 0 6.19 6.92 6.19 6.35 8000 6.35 up up correct
HALO.US Halozyme Therapeutics Inc 20230503 0 31.98 33.03 31.6 32.4 2040200 32.4 up up correct
HAPP.US Happiness Biotech Group Limited 20230503 0 3.92 3.92 3.75 3.75 684 3.75 down down correct
HARP.US Harpoon Therapeutics Inc 20230503 0 0.57 0.596 0.545 0.55 94400 0.55 down up incorrect
HAS.US Hasbro Inc 20230503 0 58.48 60.47 58.3 59.73 1983600 59.73 up up correct
HAYN.US Haynes International Inc 20230503 0 46.8 47.52 45.51 46.32 32200 46.32 down down correct
HBAN.US Huntington Bancshares Incorporated 20230503 0 10.4 10.52 10.04 10.07 17779700 10.07 down down correct
HBANM.US Huntington Bancshares Incorporated 20230503 0 19.95 20.42 19.71 19.71 33100 19.3226 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20230503 0 17.25 17.25 16.3 16.48 42800 16.48 down down correct
HBCP.US Home Bancorp Inc 20230503 0 29.35 30.13 28.62 28.62 13900 28.62 down down correct
HBIO.US Harvard Bioscience Inc 20230503 0 6.15 6.17 5.87 6.13 336900 6.13 down down correct
HBNC.US Horizon Bancorp Inc 20230503 0 9.25 9.58 9.13 9.15 374600 9.15 down down correct
HBT.US HBT Financial Inc 20230503 0 17.25 17.951 17.25 17.47 48100 17.298 up up correct
HCAT.US Health Catalyst Inc 20230503 0 12.46 12.85 12.29 12.56 340000 12.56 up up correct
HCCI.US Heritage 20230503 0 34.79 34.79 33.17 33.52 129000 33.52 down down correct
HCDI.US Harbor Custom Development Inc 20230503 0 4.18 13.96 3.74 7.61 4012886 7.61 up down incorrect
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230503 0 3.31 4.48 3.11 3.78 87100 3.78 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20230503 0 0.038 0.038 0.038 0.038 4155 0.038
HCDIZ.US Harbor Custom Development Inc. Warrant 20230503 0 0.028 0.04 0.0152 0.0288 141200 0.0288 up up correct
HCKT.US The Hackett Group Inc 20230503 0 18.75 19.16 18.75 18.93 154800 18.93 up up correct
HCM.US HUTCHMED (China) Limited 20230503 0 14.51 14.86 14.26 14.66 36600 14.66 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230503 0 10.4 10.4 10.2 10.2 84700 10.2 down down correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230503 0 10.27 10.27 10.22 10.24 700 10.24 down down correct
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230503 0 0.1551 0.1551 0.15 0.15 86591 0.15 down down correct
HCSG.US Healthcare Services Group Inc 20230503 0 15.13 15.29 15.05 15.12 557000 15.12 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20230503 0 0.229 0.24 0.229 0.231 30800 0.231 up down incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230503 0 10.18 10.18 10.15 10.15 6300 10.15 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230503 0 10.18 10.18 10.15 10.16 9100 10.16 down down correct
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230503 0 0.1 0.12 0.1 0.12 1345 0.12 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20230503 0 1.36 1.38 1.36 1.38 1200 1.38 up down incorrect
HDSN.US Hudson Technologies Inc 20230503 0 7.68 7.74 7.45 7.6 941700 7.6 down down correct
HEAR.US Turtle Beach Corporation 20230503 0 10.8 11.33 10.67 11.28 478300 11.28 up down incorrect
HEES.US H&E Equipment Services Inc 20230503 0 35.12 36.0799 34.29 34.35 472130 34.35 down up incorrect
HELE.US Helen of Troy Limited 20230503 0 93.7 99.55 93.7 96.47 685000 96.47 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20230503 0 0.67 0.681 0.616 0.647 12025 12.94 down down correct
HEPS.US D 20230503 0 1 1.03 0.94 0.956 299200 0.956 down down correct
HEXO.US HEXO Corp. Common Shares 20230503 0 1.21 1.29 1.21 1.25 284400 1.25 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230503 0 17.3699 18 17.3699 17.69 1133 17.69 up up correct
HFFG.US HF Foods Group Inc 20230503 0 3.84 3.859 3.7 3.75 44200 3.75 down down correct
HFWA.US Heritage Financial Corporation 20230503 0 16.34 16.84 16.06 16.14 487800 16.14 down up incorrect
HGBL.US Heritage Global Inc 20230503 0 2.81 2.87 2.8 2.8 101000 2.8 down down correct
HGEN.US Humanigen Inc 20230503 0 0.15 0.16 0.14 0.15 563300 0.15
HHGC.US HHG Capital Corporation Ordinary Shares 20230503 0 10.455 10.455 10.455 10.455 0 10.455
HHGCR.US HHG Capital Corporation Rights 20230503 0 0.1717 0.1717 0.16 0.16 0 0.16 down down correct
HHGCU.US HHG Capital Corp Unit 20230503 0 11.37 11.9 10.74 10.85 3400 10.85 down down correct
HIBB.US Hibbett Inc 20230503 0 52.96 54.1 52.8 53.17 160600 53.17 up down incorrect
HHGCW.US HHG Capital Corporation Warrant 20230503 0 0.0263 0.0341 0.0263 0.0341 1892 0.0341 up up correct
HHR.US HeadHunter Group PLC 20230503 0 15.03 15.03 15.03 15.03 1 15.03
HIFS.US Hingham Institution for Savings 20230503 0 182.49 191.4977 180.76 180.86 16343 180.86 down down correct
HIHO.US Highway Holdings Limited 20230503 0 2.08 2.16 2 2 12800 2 down down correct
HIMX.US Himax Technologies Inc 20230503 0 6.63 6.7 6.53 6.59 692400 6.59 down down correct
HITI.US High Tide Inc. Common Shares 20230503 0 1.29 1.31 1.28 1.31 96500 1.31 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20230503 0 3.09 3.13 3.01 3.02 743400 3.02 down down correct
HLBZ.US Helbiz Inc 20230503 0 1.02 1.0501 0.8502 0.88 1079576 0.88 down down correct
HLIT.US Harmonic Inc 20230503 0 13.91 13.91 13.36 13.41 1342000 13.41 down up incorrect
HLMN.US Hillman Solutions Corp 20230503 0 8.2 8.43 8.15 8.2 563600 8.2
HLNE.US Hamilton Lane Incorporated 20230503 0 71.23 72.09 69.74 70.02 123900 70.02 down down correct
HLTH.US Cue Health Inc. Common Stock 20230503 0 0.722 0.741 0.683 0.693 412600 0.693 down down correct
HMNF.US HMN Financial Inc 20230503 0 17.57 18.28 17.57 18.17 1998 18.0895 up up correct
HMPT.US Home Point Capital Inc 20230503 0 1.94 1.94 1.75 1.78 24747 1.78 down down correct
HMST.US HomeStreet Inc 20230503 0 6.85 7.06 5.61 5.64 1281479 5.5486 down down correct
HNNA.US Hennessy Advisors Inc 20230503 0 7.61 7.6225 7.38 7.38 23890 7.38 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230503 0 23.351 23.351 23.351 23.351 0 23.351
HNRG.US Hallador Energy Company 20230503 0 7.78 7.86 7.61 7.61 128400 7.61 down down correct
HNST.US The Honest Company Inc 20230503 0 1.51 1.56 1.481 1.54 596000 1.54 up up correct
HOFT.US Hooker Furniture Corporation 20230503 0 15.54 15.76 15.4 15.4 44900 15.4 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230503 0 7.74 8.2 7.67 7.67 16900 7.67 down up incorrect
HOFVW.US Hall of Fame Village LLC 20230503 0 0.06 0.0663 0.06 0.0663 2316 0.0663 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20230503 0 15.74 15.89 15.6 15.68 73000 15.68 down down correct
HOLX.US Hologic Inc 20230503 0 84.77 85.64 83.91 84.09 1446600 84.09 down up incorrect
HON.US Honeywell International Inc 20230503 0 199.85 200.61 197.71 197.96 2775285 196.9268 down down correct
HONE.US HarborOne Bancorp Inc 20230503 0 8.55 8.86 8.312 8.35 320900 8.35 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230503 0 8.41 8.591 8.33 8.38 6100000 8.38 down down correct
HOOK.US HOOKIPA Pharma Inc 20230503 0 1.11 1.32 1.07 1.2 1513300 1.2 up up correct
HOPE.US Hope Bancorp Inc 20230503 0 8.03 8.36 7.96 8.02 2225700 8.02 down down correct
HOTH.US Hoth Therapeutics Inc 20230503 0 1.72 1.75 1.66 1.7 51700 1.7 down down correct
HOWL.US Werewolf Therapeutics Inc 20230503 0 2.69 2.69 2.585 2.62 142200 2.62 down down correct
HPK.US HighPeak Energy Inc 20230503 0 17.32 17.44 15.5 15.51 397600 15.51 down down correct
HPKEW.US HighPeak Energy Inc 20230503 0 12.55 13.83 12.04 13.5 8400 13.5 up up correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230503 0 10.095 10.095 10.095 10.095 500 10.095
HPLTU.US Home Plate Acquisition Corp 20230503 0 10 10 10 10 0 10
HQI.US HireQuest Inc 20230503 0 19.89 20.59 19.89 20.25 6300 20.25 up up correct
HQY.US HealthEquity Inc 20230503 0 51.64 52.365 50.59 51.02 574900 51.02 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20230503 0 35.05 36.71 34.35 35.99 1107100 35.99 up up correct
HROW.US Harrow Health Inc 20230503 0 25.83 26.06 25.13 25.49 305400 25.49 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230503 0 24.15 24.15 23.85 23.85 11100 23.85 down down correct
HRTX.US Heron Therapeutics Inc 20230503 0 2.26 2.39 2.2 2.33 1790852 2.33 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20230503 0 11.55 11.93 11.4 11.79 309509 11.6872 up up correct
HSDT.US Helius Medical Technologies Inc 20230503 0 0.17 0.179 0.138 0.151 1205500 0.151 down down correct
HSIC.US Henry Schein Inc 20230503 0 80.71 81.59 79.94 80.01 520700 80.01 down down correct
HSII.US Heidrick & Struggles International Inc 20230503 0 25.42 25.63 25.03 25.06 144500 24.91 down down correct
HSKA.US Heska Corporation 20230503 0 117.09 117.48 116.85 116.87 265600 116.87 down down correct
HSON.US Hudson Global Inc 20230503 0 21.05 23.46 20.55 22.88 5100 22.88 up up correct
HST.US Host Hotels & Resorts Inc 20230503 0 16.08 16.56 16.03 16.27 7438700 16.27 up down incorrect
HSTM.US HealthStream Inc 20230503 0 24.47 24.71 24.24 24.26 141900 24.26 down down correct
HSTO.US Histogen Inc 20230503 0 0.76 0.85 0.76 0.78 26200 0.78 up up correct
HTBI.US HomeTrust Bancshares Inc 20230503 0 20.13 21.16 20.13 20.48 56093 20.3718 up up correct
HTBK.US Heritage Commerce Corp 20230503 0 7.44 7.84 7.44 7.54 593569 7.4039 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20230503 0 2.43 2.72 2.38 2.59 72800 2.59 up down incorrect
HTHT.US Huazhu Group Limited 20230503 0 44.55 44.99 44 44.87 1792900 44.87 up up correct
HTIA.US Healthcare Trust Inc 20230503 0 18.55 19.56 17.805 19.56 7400 19.56 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230503 0 17.59 17.97 17.5 17.97 2500 17.97 up up correct
HTLD.US Heartland Express Inc 20230503 0 14.6 15.12 14.6 14.96 223600 14.96 up up correct
HTLF.US Heartland Financial USA Inc 20230503 0 30.75 31.47 30.09 30.2 177516 29.8638 down down correct
HTLFP.US Heartland Financial USA Inc 20230503 0 22.11 24.13 21.54 21.54 14200 21.54 down down correct
HTOO.US Fusion Fuel Green PLC 20230503 0 2.8 3.2 2.8 3.14 72610 3.14 up up correct
HTOOW.US Fusion Fuel Green PLC 20230503 0 0.27 0.27 0.241 0.243 16000 0.243 down down correct
HUBG.US Hub Group Inc 20230503 0 75.63 76.49 73.45 73.92 333800 73.92 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20230503 0 4.69 6.25 4.63 5.24 4665200 5.24 up up correct
HUGE.US FSD Pharma Inc 20230503 0 1.35 1.35 1.27 1.29 113100 1.29 down down correct
HUIZ.US Huize Holding Limited 20230503 0 1.25 1.33 1.2 1.27 1059000 1.27 up up correct
HUMA.US Humacyte Inc 20230503 0 3.97 4.19 3.8 4.11 485000 4.11 up up correct
HUMAW.US Humacyte Inc 20230503 0 0.7863 0.895 0.6802 0.8496 134712 0.8496 up up correct
HURC.US Hurco Companies Inc 20230503 0 21.19 21.94 21 21.2 34100 21.2 up up correct
HURN.US Huron Consulting Group Inc 20230503 0 86.17 87.44 74.64 74.93 497300 74.93 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20230503 0 1.7 1.83 1.69 1.75 7258600 1.75 up up correct
HVBC.US HV Bancorp Inc 20230503 0 33.45 33.45 31.84 31.84 3000 31.84 down down correct
HWBK.US Hawthorn Bancshares Inc 20230503 0 21.555 21.555 21.23 21.25 5631 21.25 down down correct
HWC.US Hancock Whitney Corporation 20230503 0 34.81 35.77 33.83 33.95 582600 33.95 down down correct
HWCPZ.US HWCPZ 20230503 0 23.54 23.91 23.5 23.5 17200 23.5 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230503 0 10.19 10.19 10.19 10.19 1700 10.19
HWELU.US Healthwell Acquisition Corp. I Unit 20230503 0 10.27 10.27 10.23 10.23 600 10.23 down down correct
HWELW.US Healthwell Acquisition Corp. I Warrant 20230503 0 0.1338 0.15 0.1338 0.15 2100 0.15 up up correct
HWKN.US Hawkins Inc 20230503 0 40.25 41.085 40.14 40.2 57806 40.2 down down correct
HWKZ.US UN 20230503 0 10.4 10.4 10.4 10.4 0 10.4
HYFM.US Hydrofarm Holdings Group Inc 20230503 0 1.42 1.46 1.265 1.31 625400 1.31 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20230503 0 0.397 0.425 0.391 0.403 3429200 0.403 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20230503 0 0.036 0.036 0.035 0.035 3900 0.035 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20230503 0 0.036 0.0363 0.0321 0.036 52884 0.036
HYZN.US Decarbonization Plus Acquisition Corp 20230503 0 0.815 0.82 0.79 0.8 610500 0.8 down down correct
HYZNW.US HYZON Motors Inc 20230503 0 0.06 0.0693 0.0501 0.0567 1580 0.0567 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20230503 0 110.8 111.5 110.58 110.8 1407700 110.8
IART.US Integra LifeSciences Holdings Corporation 20230503 0 52.61 53.18 51.29 51.35 810600 51.35 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230503 0 15.64 15.85 15.46 15.6 484400 15.6 down down correct
IBCP.US Independent Bank Corporation 20230503 0 15.99 16.69 15.99 16.27 129100 16.04 up up correct
IBEX.US IBEX Limited 20230503 0 19.81 20.27 19.81 20.05 86600 20.05 up up correct
IBKR.US Interactive Brokers Group Inc 20230503 0 74.2 75.21 72.15 72.55 1195300 72.55 down down correct
IBOC.US International Bancshares Corporation 20230503 0 41.33 42.59 40.83 40.9 340700 40.9 down down correct
IBRX.US ImmunityBio Inc 20230503 0 3.07 3.493 3.07 3.35 5914900 3.35 up up correct
IBTX.US Independent Bank Group Inc 20230503 0 32.7 33.35 31.67 31.86 394300 31.86 down down correct
ICAD.US iCAD Inc 20230503 0 1.39 1.47 1.37 1.42 34600 1.42 up up correct
ICCC.US ImmuCell Corporation 20230503 0 5.04 5.04 4.9 4.9 2700 4.9 down up incorrect
ICCH.US ICC Holdings Inc 20230503 0 17.95 17.97 17.3 17.3 700 17.3 down down correct
ICCM.US Icecure Medical 20230503 0 1.15 1.18 1.13 1.17 72000 1.17 up down incorrect
ICFI.US ICF International Inc 20230503 0 114.53 115.64 113.12 113.12 69057 113.12 down down correct
ICHR.US Ichor Holdings Ltd 20230503 0 27.83 28.34 27.655 27.88 125200 27.88 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230503 0 2.62 2.65 2.28 2.4 14800 2.4 down down correct
ICLR.US ICON Public Limited Company 20230503 0 188.95 190.53 185.69 185.77 691300 185.77 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20230503 0 3.457 3.5 3.44 3.46 5600 3.46 up up correct
ICNC.US UN 20230503 0 10.59 10.59 10.59 10.59 0 10.59
ICPT.US Intercept Pharmaceuticals Inc 20230503 0 16.04 16.57 15.84 16.22 710300 16.22 up down incorrect
ICUI.US ICU Medical Inc 20230503 0 187.97 192.15 187.38 187.66 138800 187.66 down down correct
ICVX.US Icosavax Inc. Common Stock 20230503 0 6.32 6.87 6.25 6.855 153000 6.855 up up correct
IDBA.US IDEX Biometrics ASA 20230503 0 6.6 6.6 6.6 6.6 1400 6.6
IDCC.US InterDigital Inc 20230503 0 67.44 67.83 66.82 67.03 298500 67.03 down down correct
IDEX.US Ideanomics Inc 20230503 0 0.059 0.062 0.046 0.0476 214264406 0.0476 down down correct
IDN.US Intellicheck Inc 20230503 0 2.18 2.26 2.16 2.2 13050 2.2 up up correct
IDXX.US IDEXX Laboratories Inc 20230503 0 471.41 489 471.41 478.83 511100 478.83 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20230503 0 19.375 19.62 18.805 19.36 717800 19.36 down down correct
IEP.US Icahn Enterprises L.P 20230503 0 39.38 39.5 31.52 32.57 15630000 32.57 down down correct
IESC.US IES Holdings Inc 20230503 0 44.38 46.7 43.59 45.27 33500 45.27 up up correct
IFBD.US Infobird Co. Ltd 20230503 0 0.356 0.356 0.305 0.335 59140 1.675 down up incorrect
IFMK.US iFresh Inc 20230503 0 0.003 0.003 0.003 0.003 200 0.003
IFRX.US InflaRx N.V 20230503 0 4.82 4.82 4.51 4.54 209800 4.54 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20230503 0 8.22 8.29 8.06 8.06 5860 8.06 down down correct
IGMS.US IGM Biosciences Inc 20230503 0 11.34 12.69 11.34 12.35 179700 12.35 up up correct
IHRT.US iHeartMedia Inc 20230503 0 3.09 3.63 3.03 3.52 1800900 3.52 up up correct
III.US Information Services Group Inc 20230503 0 5.08 5.25 5.07 5.08 131052 5.08
IIIV.US i3 Verticals Inc 20230503 0 22.96 23.52 22.89 22.95 211200 22.95 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230503 0 1.22 1.38 1.204 1.34 16300 1.34 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230503 0 0.182 0.182 0.182 0.182 100 0.182
IKNA.US Ikena Oncology Inc 20230503 0 5.76 5.908 5.649 5.82 78900 5.82 up up correct
IKT.US Inhibikase Therapeutics Inc 20230503 0 0.539 0.563 0.53 0.531 75900 0.531 down up incorrect
ILMN.US Illumina Inc 20230503 0 195.96 201.65 195.25 196.54 1190200 196.54 up up correct
ILPT.US Industrial Logistics Properties Trust 20230503 0 2.03 2.12 2 2.05 1878300 2.05 up down incorrect
IMAB.US I 20230503 0 2.99 3.19 2.97 3.12 197300 3.12 up up correct
IMAC.US IMAC Holdings Inc 20230503 0 0.149 0.1565 0.1435 0.15 981251 0.15 up up correct
IMACW.US IMAC Holdings Inc 20230503 0 0.0266 0.0266 0.0266 0.0266 537 0.0266
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230503 0 10.631 10.64 10.63 10.64 900 10.64 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20230503 0 10.58 10.58 10.58 10.58 0 10.58
IMAQW.US International Media Acquisition Corp. Warrants 20230503 0 0.0265 0.0265 0.0265 0.0265 1000 0.0265
IMBI.US iMedia Brands Inc 20230503 0 0.24 0.24 0.21 0.22 300100 0.22 down down correct
IMCC.US IM Cannabis Corp 20230503 0 0.678 0.73 0.621 0.709 18900 0.709 up up correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230503 0 6.547 6.547 5.85 5.85 5300 5.85 down down correct
IMCR.US Immunocore Holdings plc 20230503 0 57.05 59.48 56.65 59.01 258600 59.01 up up correct
IMGN.US ImmunoGen Inc 20230503 0 10.59 13.31 10.31 12.26 105776100 12.26 up up correct
IMKTA.US Ingles Markets Incorporated 20230503 0 92.75 93 91.07 91.18 81600 91.18 down up incorrect
IMMP.US Immutep Limited 20230503 0 1.66 1.66 1.59 1.63 32700 1.63 down down correct
IMMR.US Immersion Corporation 20230503 0 6.96 7 6.81 6.89 369200 6.89 down up incorrect
IMNM.US Immunome Inc 20230503 0 5.1 5.33 5 5.09 37200 5.09 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230503 0 24.2 24.46 24.17 24.25 18900 24.25 up up correct
IMPL.US Impel NeuroPharma Inc 20230503 0 2.04 2.44 2.03 2.2 40100 2.2 up up correct
IMRN.US Immuron Limited 20230503 0 2.1 2.1 1.84 2.066 7300 2.066 down down correct
IMRX.US Immuneering Corporation 20230503 0 8.9 9.8 8.8 8.8 97500 8.8 down up incorrect
IMTE.US Integrated Media Technology Limited 20230503 0 0.378 0.42 0.372 0.4 90500 0.4 up up correct
IMTX.US Immatics N.V 20230503 0 9.35 9.82 9.2 9.59 1073800 9.59 up up correct
IMTXW.US immatics biotechnologies GmbH 20230503 0 2.47 2.47 2.31 2.44 35685 2.44 down down correct
IMUX.US Immunic Inc 20230503 0 1.69 1.81 1.66 1.73 459300 1.73 up up correct
IMV.US IMV Inc 20230503 0 0.82 0.82 0.82 0.82 0 0.82
IMVT.US Immunovant Inc 20230503 0 18.16 19.4 17.7 19.25 1519500 19.25 up up correct
IMXI.US International Money Express Inc 20230503 0 24.72 25.84 24.72 25.44 248800 25.44 up up correct
INAB.US IN8bio Inc. Common Stock 20230503 0 1.98 2.36 1.97 2.36 1392000 2.36 up down incorrect
INBK.US First Internet Bancorp 20230503 0 12.52 12.97 11.49 11.56 141300 11.56 down up incorrect
INBKZ.US INBKZ 20230503 0 20.6 21.5 20.015 21.5 3500 21.0741 up up correct
INBX.US Inhibrx Inc 20230503 0 24.62 28.36 24.405 26.99 1230000 26.99 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20230503 0 2.17 2.22 2.13 2.17 8100 2.17
INCY.US Incyte Corporation 20230503 0 69.67 69.83 67.92 68.04 2474300 68.04 down up incorrect
INDB.US Independent Bank Corp 20230503 0 50.75 52.5 49.57 49.77 330800 49.77 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230503 0 7.75 7.94 7.67 7.79 1321700 7.79 up down incorrect
INDIW.US indie Semiconductor Inc. Warrant 20230503 0 1.92 1.93 1.86 1.93 4062 1.93 up up correct
INDP.US Indaptus Therapeutics Inc 20230503 0 2.62 2.68 2.581 2.61 12600 2.61 down down correct
INDT.US INDUS Realty Trust Inc 20230503 0 66.68 66.73 66.63 66.67 77200 66.67 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230503 0 0.17 0.17 0.15 0.15 1011600 0.15 down up incorrect
INFN.US Infinera Corporation 20230503 0 5.88 5.93 5.71 5.72 3022300 5.72 down down correct
INGN.US Inogen Inc 20230503 0 13.45 14.1 13.44 13.86 207800 13.86 up down incorrect
INKA.US KludeIn I Acquisition Corp 20230503 0 2.36 2.54 2.3 2.37 109085 2.37 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230503 0 0.92 1.44 0.9 1.17 1079300 1.17 up up correct
INM.US InMed Pharmaceuticals Inc 20230503 0 1.18 1.2 1.13 1.185 52700 1.185 up up correct
INMB.US INmune Bio Inc 20230503 0 7.67 7.9 7.15 7.25 48000 7.25 down down correct
INMD.US InMode Ltd 20230503 0 34.24 34.535 33.46 33.71 1733500 33.71 down down correct
INN.US PF 20230503 0 18.66 18.66 18.63 18.63 600 18.25 down down correct
INNV.US InnovAge Holding Corp 20230503 0 6.11 6.74 6.04 6.43 19100 6.43 up up correct
INO.US Inovio Pharmaceuticals Inc 20230503 0 0.76 0.81 0.74 0.8 4202900 0.8 up up correct
INOD.US Innodata Inc 20230503 0 6.37 6.71 6.34 6.49 122000 6.49 up up correct
INPX.US Inpixon 20230503 0 0.361 0.364 0.34 0.353 1357700 0.353 down down correct
INSE.US Inspired Entertainment Inc 20230503 0 12.91 13.05 12.7 12.75 94200 12.75 down up incorrect
INSG.US Inseego Corp 20230503 0 0.57 0.58 0.54 0.54 776600 0.54 down down correct
INSM.US Insmed Incorporated 20230503 0 19.37 20.19 19.24 19.8 1409700 19.8 up up correct
INTA.US Intapp Inc. Common Stock 20230503 0 38.18 39.82 37.53 38.05 301000 38.05 down down correct
INTC.US Intel Corporation 20230503 0 30.64 31.11 30.25 30.65 45554500 30.525 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230503 0 10.35 10.35 10.35 10.35 100 10.35
INTG.US The InterGroup Corporation 20230503 0 40.5 40.5 40.5 40.5 100 40.5
INTU.US Intuit Inc 20230503 0 440.2 440.96 428.2 429.65 1274800 429.65 down up incorrect
INTZ.US Intrusion Inc 20230503 0 1.06 1.09 1.04 1.05 12400 1.05 down down correct
INVA.US Innoviva Inc 20230503 0 11.49 11.705 11.48 11.53 445493 11.53 up up correct
INVE.US Identiv Inc 20230503 0 5.24 5.44 5.24 5.35 49000 5.35 up up correct
INVO.US INVO Bioscience Inc 20230503 0 0.525 0.525 0.348 0.356 105700 0.356 down down correct
INVZ.US Innoviz Technologies Ltd 20230503 0 2.18 2.31 2.11 2.25 3505400 2.25 up up correct
INVZW.US Innoviz Technologies Ltd 20230503 0 0.8101 0.8855 0.7899 0.8698 21336 0.8698 up up correct
INZY.US Inozyme Pharma Inc 20230503 0 5.64 5.885 5.598 5.82 148800 5.82 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20230503 0 10.63 10.63 10.63 10.63 0 10.63
IOBT.US IO Biotech Inc. Common Stock 20230503 0 1.89 2.014 1.89 1.965 17800 1.965 up up correct
IONM.US Assure Holdings Corp. Common Stock 20230503 0 2.29 2.5355 2.16 2.4 225516 2.4 up up correct
IONS.US Ionis Pharmaceuticals Inc 20230503 0 36.2 36.52 34.48 34.73 1419100 34.73 down down correct
IOSP.US Innospec Inc 20230503 0 100.08 101.17 98.44 98.83 161200 98.83 down down correct
IOVA.US Iovance Biotherapeutics Inc 20230503 0 6.15 6.67 6.15 6.53 4284900 6.53 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20230503 0 2.52 2.82 2.52 2.74 45700 2.74 up up correct
IPAR.US Inter Parfums Inc 20230503 0 151 153.64 149.51 151.78 154900 151.78 up up correct
IPDN.US Professional Diversity Network Inc 20230503 0 4.85 5.5 4.8 5.49 78232 5.49 up up correct
IPGP.US IPG Photonics Corporation 20230503 0 120.35 122.03 117.22 118.71 351400 118.71 down up incorrect
IPHA.US Innate Pharma S.A 20230503 0 2.764 2.96 2.764 2.89 2900 2.89 up up correct
IPSC.US Century Therapeutics Inc. 20230503 0 3.15 3.31 3.12 3.2 60700 3.2 up up correct
IPW.US iPower Inc. 20230503 0 0.483 0.484 0.42 0.44 19100 0.44 down down correct
IPWR.US Ideal Power Inc 20230503 0 9.5 9.945 9.35 9.35 11300 9.35 down down correct
IQ.US iQIYI Inc 20230503 0 5.76 5.91 5.59 5.82 7294100 5.82 up up correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20230503 0 10.98 10.98 10.98 10.98 0 10.98
IRBT.US iRobot Corporation 20230503 0 38.31 38.83 38 38.1 331100 38.1 down down correct
IRDM.US Iridium Communications Inc 20230503 0 65 65.69 64.13 64.67 695300 64.67 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20230503 0 3.71 3.81 3.52 3.64 885000 3.64 down down correct
IRIX.US IRIDEX Corporation 20230503 0 2.25 2.28 2.25 2.25 3900 2.25
IRMD.US IRadimed Corporation 20230503 0 41.54 43.89 41.54 43.15 40800 43.15 up up correct
IROQ.US IF Bancorp Inc 20230503 0 15.6 15.6 15.19 15.25 3000 15.25 down down correct
IRTC.US iRhythm Technologies Inc 20230503 0 130.92 133.72 130.88 133.02 294500 133.02 up up correct
ISEE.US IVERIC bio Inc 20230503 0 37.8 37.9 37.06 37.21 11114900 37.21 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20230503 0 10.5 10.61 10.4 10.51 2112300 10.51 up up correct
ISIG.US Insignia Systems Inc 20230503 0 6.8 7.47 6.8 7.16 18300 7.16 up up correct
ISPC.US iSpecimen Inc. Common Stock 20230503 0 1.62 1.85 1.61 1.74 70400 1.74 up up correct
ISRG.US Intuitive Surgical Inc 20230503 0 302.99 307.76 302.24 305.06 1522400 305.06 up up correct
ISSC.US Innovative Solutions and Support Inc 20230503 0 6.68 6.82 6.62 6.64 19000 6.64 down down correct
ISTR.US Investar Holding Corporation 20230503 0 12.06 12.39 11.65 11.75 22900 11.75 down down correct
ISUN.US iSun Inc 20230503 0 0.6 0.6098 0.5403 0.5411 140333 0.5411 down down correct
ITCI.US Intra 20230503 0 63.33 64.25 62.86 63.25 911300 63.25 down down correct
ITI.US Iteris Inc 20230503 0 4.33 4.48 4.33 4.42 55500 4.42 up up correct
ITIC.US Investors Title Company 20230503 0 147 149.9999 144.4 144.4 2993 144.4 down down correct
ITOS.US iTeos Therapeutics Inc 20230503 0 13.52 14 13.5 13.86 286300 13.86 up down incorrect
ITRI.US Itron Inc 20230503 0 54.44 55.35 53.49 54.02 398100 54.02 down down correct
ITRM.US Iterum Therapeutics plc 20230503 0 1.08 1.18 1.08 1.13 17900 1.13 up up correct
ITRN.US Ituran Location and Control Ltd 20230503 0 20.7 20.96 20.3501 20.75 9112 20.75 up up correct
IVA.US Inventiva S.A 20230503 0 2.51 2.67 2.45 2.649 60100 2.649 up up correct
IVAC.US Intevac Inc 20230503 0 6.3 6.48 6.29 6.42 45300 6.42 up down incorrect
IXAQU.US IX Acquisition Corp. Unit 20230503 0 10.29 10.29 10.29 10.29 0 10.29
IZEA.US IZEA Worldwide Inc 20230503 0 0.588 0.63 0.582 0.586 59500 0.586 down up incorrect
JACK.US Jack in the Box Inc 20230503 0 93.28 93.835 91.29 91.55 332465 91.55 down up incorrect
JAGX.US Jaguar Health Inc 20230503 0 0.54 0.585 0.532 0.568 859880 0.568 up up correct
JAKK.US JAKKS Pacific Inc 20230503 0 23.09 23.83 22.6 23.38 170900 23.38 up up correct
JAMF.US Jamf Holding Corp 20230503 0 17.92 18.05 17.59 17.81 548600 17.81 down down correct
JAN.US JanOne Inc 20230503 0 0.98 0.98 0.93 0.94 20600 0.94 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20230503 0 15.13 15.385 14.09 15 90000 15 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230503 0 10.18 10.18 10.18 10.18 1 10.18
JAQCU.US Jupiter Acquisition Corp 20230503 0 10.17 10.17 10.17 10.17 0 10.17
JAZZ.US Jazz Pharmaceuticals plc 20230503 0 138.13 138.8 136.46 136.63 389000 136.63 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20230503 0 175.69 178.77 174.39 174.94 506326 174.524 down down correct
JBLU.US JetBlue Airways Corporation 20230503 0 7.1 7.22 7.05 7.07 11465100 7.07 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20230503 0 105.88 119.33 105.88 113.38 217500 113.38 up up correct
JCTCF.US Jewett 20230503 0 4.9 4.9 4.8 4.8 1100 4.8 down up incorrect
JD.US JD.com Inc 20230503 0 34.11 35.01 33.813 34.68 8096600 34.68 up up correct
JFIN.US Jiayin Group Inc 20230503 0 4.52 4.52 4.26 4.34 91200 4.34 down down correct
JFU.US 9F Inc 20230503 0 3.244 4.22 3.15 4.01 93500 4.01 up down incorrect
JG.US Aurora Mobile Limited 20230503 0 0.38 0.4 0.37 0.37 44600 0.37 down down correct
JJSF.US J & J Snack Foods Corp 20230503 0 158.8 160.11 155.96 156.26 81500 156.26 down down correct
JKHY.US Jack Henry & Associates Inc 20230503 0 161.39 162.545 151.92 157.97 1660278 157.97 down down correct
JNCE.US Jounce Therapeutics Inc 20230503 0 1.92 1.93 1.88 1.88 11600631 1.88 down down correct
JOAN.US JOANN Inc 20230503 0 1.72 1.87 1.7 1.79 119700 1.79 up up correct
JOUT.US Johnson Outdoors Inc 20230503 0 57.08 58.81 56.96 57.1 31800 57.1 up up correct
JPM.US PM 20230503 0 19.79 19.8705 19.47 19.47 118035 19.47 down down correct
JRSH.US Jerash Holdings (US) Inc 20230503 0 4.59 4.66 4.497 4.57 17000 4.57 down down correct
JRVR.US James River Group Holdings Ltd 20230503 0 19.89 21.17 19.84 20.31 215900 20.31 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20230503 0 18.78 18.93 18.65 18.72 6400 18.72 down down correct
JSPR.US Jasper Therapeutics Inc 20230503 0 1.26 1.37 1.26 1.31 198000 1.31 up up correct
JSPRW.US Jasper Therapeutics Inc 20230503 0 0.17 0.17 0.1673 0.1673 222 0.1673 down up incorrect
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230503 0 10.27 10.27 10.27 10.27 65300 10.27
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230503 0 10.3 10.3 10.3 10.3 0 10.3
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20230503 0 0.14 0.14 0.14 0.14 25 0.14
JUPW.US Jupiter Wellness Inc 20230503 0 0.45 0.46 0.44 0.44 142100 0.44 down down correct
JUPWW.US Jupiter Wellness Inc 20230503 0 0.0611 0.0611 0.0611 0.0611 499 0.0611
JVA.US Coffee Holding Co. Inc 20230503 0 1.55 1.6 1.54 1.58 8500 1.58 up up correct
JWEL.US Jowell Global Ltd 20230503 0 0.324 0.334 0.301 0.311 125200 0.311 down down correct
JYNT.US The Joint Corp 20230503 0 15.71 15.83 15.2 15.59 74300 15.59 down down correct
JZXN.US Jiuzi Holdings Inc 20230503 0 0.187 0.228 0.181 0.2 4257300 0.2 up up correct
KALA.US Kala Pharmaceuticals Inc 20230503 0 14.91 15.6 14.22 15.49 72409 15.49 up up correct
KALU.US Kaiser Aluminum Corporation 20230503 0 62.05 63.61 61.05 61.49 114800 61.49 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20230503 0 8.91 9.36 8.82 9.17 661500 9.17 up up correct
KARO.US Karooooo Ltd 20230503 0 21.99 22.93 21.95 22.93 2964 22.93 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230503 0 0.595 0.598 0.577 0.585 11100 0.585 down up incorrect
KBAL.US Kimball International Inc 20230503 0 12.25 12.35 12.25 12.26 335600 12.26 up up correct
KBNT.US Kubient Inc 20230503 0 0.68 0.693 0.65 0.65 11700 0.65 down down correct
KBNTW.US Kubient Inc 20230503 0 0.0401 0.0401 0.04 0.04 40000 0.04 down down correct
KERN.US Akerna Corp 20230503 0 0.77 0.798 0.755 0.77 49600 0.77
KC.US Kingsoft Cloud Holdings Limited 20230503 0 5.03 5.215 4.93 5.11 3234900 5.11 up down incorrect
KDNY.US Chinook Therapeutics Inc 20230503 0 18.8 19.59 18.61 19.13 884100 19.13 up up correct
KDP.US Keurig Dr Pepper Inc 20230503 0 32.41 33.09 32.23 32.79 13047890 32.79 up up correct
KE.US Kimball Electronics Inc 20230503 0 20.23 20.63 20.09 20.32 72000 20.32 up up correct
KELYA.US Kelly Services Inc 20230503 0 16.27 16.47 15.85 16.17 117667 16.105 down up incorrect
KELYB.US Kelly Services Inc 20230503 0 14.86 16.49 14.86 16.14 2306 16.14 up up correct
KEQU.US Kewaunee Scientific Corporation 20230503 0 15.85 15.85 15.2 15.2 600 15.2 down down correct
KERNW.US Akerna Corp 20230503 0 0.0119 0.013 0.0119 0.0129 2548 0.0129 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20230503 0 6.14 6.24 6.05 6.05 800 6.05 down down correct
KFRC.US Kforce Inc 20230503 0 57.25 58.51 57.25 57.95 234000 57.95 up up correct
KHC.US The Kraft Heinz Company 20230503 0 40.768 41.47 40.19 40.25 20626300 40.25 down down correct
KIDS.US OrthoPediatrics Corp 20230503 0 47.11 49.02 46.58 48.34 98100 48.34 up up correct
KINS.US Kingstone Companies Inc 20230503 0 1.31 1.36 1.28 1.28 7107 1.28 down down correct
KINZ.US KINS Technology Group Inc 20230503 0 12.63 12.8364 10 10.3 1220419 10.3 down down correct
KIRK.US Kirkland's Inc 20230503 0 2.85 2.86 2.78 2.82 31400 2.82 down down correct
KLAC.US KLA Corporation 20230503 0 378.7 386.3 377.21 378.17 719489 376.8981 down down correct
KLDO.US Kaleido Biosciences Inc 20230503 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
KLIC.US Kulicke and Soffa Industries Inc 20230503 0 47.84 48.36 47 47.19 724100 47.19 down down correct
KLTR.US Kaltura Inc. Common Stock 20230503 0 1.78 1.8 1.75 1.75 45200 1.75 down down correct
KLXE.US KLX Energy Services Holdings Inc 20230503 0 8.83 8.92 8.53 8.53 171500 8.53 down down correct
KMDA.US Kamada Ltd 20230503 0 4.75 4.84 4.71 4.72 51000 4.72 down up incorrect
KMPH.US KemPharm Inc 20230503 0 5.1 5.14 4.85 4.97 289386 4.97 down down correct
KNDI.US Kandi Technologies Group Inc 20230503 0 3.14 3.22 3.13 3.16 101200 3.16 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20230503 0 12.7 13.78 12.65 13.64 826000 13.64 up up correct
KNSL.US Kinsale Capital Group Inc 20230503 0 332.3 337.03 329.52 329.79 121693 329.79 down up incorrect
KNTE.US Kinnate Biopharma Inc 20230503 0 3 3.073 2.72 2.91 862100 2.91 down down correct
KOD.US Kodiak Sciences Inc 20230503 0 4.35 4.54 4.32 4.41 216100 4.41 up down incorrect
KOPN.US Kopin Corporation 20230503 0 0.98 1.03 0.98 1.01 257700 1.01 up down incorrect
KORE.US WT 20230503 0 0.08 0.095 0.07 0.07 2610 0.07 down down correct
KOSS.US Koss Corporation 20230503 0 4.08 4.205 3.91 4 12343 4 down down correct
KPLT.US Katapult Holdings Inc 20230503 0 0.51 0.65 0.488 0.595 237600 0.595 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230503 0 3.66 3.66 2.9 3.04 146600 3.04 down down correct
KPTI.US Karyopharm Therapeutics Inc 20230503 0 3.6 3.775 3.51 3.66 2764100 3.66 up up correct
KRBP.US Kiromic BioPharma Inc 20230503 0 5.01 8.97 4.11 5.18 6947729 5.18 up up correct
KRKR.US 36Kr Holdings Inc 20230503 0 0.992 1.011 0.99 0.99 13500 0.99 down down correct
KRMD.US Repro Med Systems Inc 20230503 0 4.02 4.2 4.02 4.09 52200 4.09 up up correct
KRNL.US Kernel Group Holdings Inc 20230503 0 10.38 10.38 10.38 10.38 300 10.38
KRNLU.US Kernel Group Holdings Inc 20230503 0 10.47 10.47 10.47 10.47 0 10.47
KRNLW.US Kernel Group Holdings Inc 20230503 0 0.114 0.115 0.114 0.115 1475 0.115 up up correct
KRNT.US Kornit Digital Ltd 20230503 0 17.86 18.24 17.39 17.46 222900 17.46 down down correct
KRNY.US Kearny Financial Corp 20230503 0 7.43 7.67 7.36 7.4 382130 7.2865 down down correct
KRON.US Kronos Bio Inc 20230503 0 1.61 1.72 1.61 1.68 365025 1.68 up up correct
KROS.US Keros Therapeutics Inc 20230503 0 45.08 46.84 43.65 45.29 181500 45.29 up down incorrect
KRT.US Karat Packaging Inc 20230503 0 13.75 15 13.75 14.62 24300 14.62 up up correct
KRTX.US Karuna Therapeutics Inc 20230503 0 202.08 215.76 201.48 210.4 581300 210.4 up up correct
KRUS.US Kura Sushi USA Inc 20230503 0 65.55 66.58 63.17 66 127700 66 up up correct
KRYS.US Krystal Biotech Inc 20230503 0 83.47 86.01 82.35 83.91 217200 83.91 up down incorrect
KSPN.US Kaspien Holdings Inc 20230503 0 0.52 0.5939 0.52 0.555 96201 0.555 up up correct
KTCC.US Key Tronic Corporation 20230503 0 6.27 6.35 5.31 5.8 108300 5.8 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20230503 0 13.1 13.42 12.79 13 1127000 13 down down correct
KTRA.US Kintara Therapeutics Inc 20230503 0 2.815 5.98 2.815 4.36 835400 4.36 up up correct
KTTA.US Pasithea Therapeutics Corp. 20230503 0 0.342 0.369 0.33 0.346 20700 0.346 up up correct
KURA.US Kura Oncology Inc 20230503 0 10.25 10.77 10.145 10.66 579200 10.66 up up correct
KVHI.US KVH Industries Inc 20230503 0 10.37 10.65 10.37 10.51 98000 10.51 up down incorrect
KVSA.US Khosla Ventures Acquisition Co 20230503 0 10.191 10.205 10.19 10.19 8500 10.19 down down correct
KXIN.US Kaixin Auto Holdings 20230503 0 0.332 0.34 0.32 0.335 212000 0.335 up up correct
KYMR.US Kymera Therapeutics Inc 20230503 0 30.35 31.77 30 30.9 666300 30.9 up up correct
KZIA.US Kazia Therapeutics Limited 20230503 0 1.24 1.29 1.21 1.23 19900 1.23 down down correct
KZR.US Kezar Life Sciences Inc 20230503 0 2.52 2.64 2.48 2.61 870200 2.61 up up correct
LABP.US Landos Biopharma Inc 20230503 0 0.29 0.298 0.29 0.29 21600 0.29
LAKE.US Lakeland Industries Inc 20230503 0 11.95 12.1299 11.91 11.98 22932 11.9478 up up correct
LAMR.US Lamar Advertising Company (REIT) 20230503 0 102.67 104.25 102.03 102.25 533000 102.25 down up incorrect
LANC.US Lancaster Colony Corporation 20230503 0 209.92 215.065 208.94 212.8 126479 212.8 up up correct
LAND.US Gladstone Land Corporation 20230503 0 15.37 15.6 15.27 15.36 196800 15.36 down down correct
LANDM.US Gladstone Land Corporation 20230503 0 23.75 23.845 23.45 23.47 2300 23.47 down down correct
LANDO.US Gladstone Land Corporation 20230503 0 22.66 23.118 22.36 22.523 11100 22.523 down down correct
LARAX.US LARAX 20230503 0 8.8 8.8 8.8 8.8 0 8.8
LARK.US Landmark Bancorp Inc 20230503 0 20.7 20.95 20.37 20.37 3703 20.1575 down up incorrect
LASR.US nLIGHT Inc 20230503 0 9.19 9.52 9.08 9.25 174500 9.25 up up correct
LAUR.US Laureate Education Inc 20230503 0 12.02 12.14 11.69 11.89 866800 11.89 down down correct
LAZR.US Luminar Technologies Inc 20230503 0 5.86 6.1 5.81 5.96 6651300 5.96 up up correct
LAZY.US Lazydays Holdings Inc 20230503 0 11.23 11.61 11.165 11.39 61000 11.39 up up correct
LBAI.US Lakeland Bancorp Inc 20230503 0 12.77 13.29 12.72 12.9 418800 12.7488 up up correct
LBC.US Luther Burbank Corporation 20230503 0 8.39 8.75 8.35 8.36 38600 8.36 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20230503 0 8.12 8.45 7.67 8.25 90600 8.25 up up correct
LBRDA.US Liberty Broadband Corporation 20230503 0 79.23 82.82 79.23 81 226000 81 up up correct
LBRDK.US Liberty Broadband Corporation 20230503 0 80.34 83.36 80.25 81.54 992800 81.54 up up correct
LBRDP.US Liberty Broadband Corporation 20230503 0 22.55 22.592 22.5 22.55 1700 22.55
LBTYA.US Liberty Global plc 20230503 0 18.85 19.12 18.61 18.63 1240842 18.63 down down correct
LBTYB.US Liberty Global plc 20230503 0 19.25 19.25 19.25 19.25 0 19.25
LBTYK.US Liberty Global plc 20230503 0 19.57 19.95 19.45 19.48 1351800 19.48 down down correct
LCA.US Landcadia Holdings IV Inc 20230503 0 10.06 10.07 10.06 10.07 200 10.07 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20230503 0 10.27 10.3 10.25 10.3 230400 10.3 up down incorrect
LCAAU.US L Catterton Asia Acquisition Corp 20230503 0 10.41 10.41 10.38 10.41 2900 10.41
LCAAW.US L Catterton Asia Acquisition Corp 20230503 0 0.549 0.549 0.549 0.549 1 0.549
LCAHU.US Landcadia Holdings IV Inc 20230503 0 10.11 10.11 10.11 10.11 0 10.11
LCAPW.US Lionheart Acquisition Corporation II 20230503 0 0.5997 0.5997 0.5997 0.5997 151 0.5997
LCID.US Lucid Group Inc. Common Stock 20230503 0 7.27 7.65 7.205 7.41 12392100 7.41 up up correct
LCNB.US LCNB Corp 20230503 0 15.03 15.1958 15.01 15.01 13646 15.01 down up incorrect
LCRDX.US LCRDX 20230503 0 8.8 8.8 8.8 8.8 0 8.8
LCRUX.US LCRUX 20230503 0 8.81 8.81 8.81 8.81 0 8.81
LCUT.US Lifetime Brands Inc 20230503 0 5.02 5.155 4.93 5 38572 5 down down correct
LE.US Lands' End Inc 20230503 0 7.03 7.56 7.02 7.31 137800 7.31 up up correct
LECO.US Lincoln Electric Holdings Inc 20230503 0 170.68 173.22 169.88 169.96 330800 169.96 down down correct
LEDS.US SemiLEDs Corporation 20230503 0 1.82 2.05 1.82 1.99 65900 1.99 up down incorrect
LEE.US Lee Enterprises Incorporated 20230503 0 11.22 11.3 11 11 6200 11 down down correct
LEGH.US Legacy Housing Corporation 20230503 0 22.35 23.1 22.35 22.38 19200 22.38 up up correct
LEGN.US Legend Biotech Corporation 20230503 0 65.98 67.27 65.07 66.32 541400 66.32 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230503 0 48.33 48.33 48.33 48.33 0 48.33
LESL.US Leslie's Inc 20230503 0 10.48 10.93 10.38 10.57 3280700 10.57 up up correct
LEXX.US Lexaria Bioscience Corp 20230503 0 1.79 1.816 1.62 1.62 45800 1.62 down down correct
LFMD.US LifeMD Inc 20230503 0 1.53 1.55 1.45 1.54 21600 1.54 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230503 0 14.38 14.38 14.38 14.38 1 14.38
LFST.US LifeStance Health Group Inc. Common Stock 20230503 0 8 8.31 7.65 8.06 544900 8.06 up up correct
LFUS.US Littelfuse Inc 20230503 0 248.25 268.57 248.25 263.5 215500 263.5 up up correct
LFVN.US LifeVantage Corporation 20230503 0 3.25 3.34 3.241 3.27 13500 3.27 up up correct
LGHL.US Lion Group Holding Ltd 20230503 0 0.135 0.165 0.135 0.15 5645100 0.15 up up correct
LGHLW.US Lion Financial Group Limited 20230503 0 0.0196 0.0196 0.0172 0.0192 22587 0.0192 down down correct
LGIH.US LGI Homes Inc 20230503 0 115.18 119.35 115.18 116.67 249700 116.67 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20230503 0 75.17 77.04 75.09 75.43 65400 75.43 up up correct
LGO.US Largo Resources Ltd 20230503 0 4.62 4.79 4.62 4.67 18200 4.67 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230503 0 10.58 10.58 10.58 10.58 0 10.58
LGVCU.US LAMF Global Ventures Corp. I Unit 20230503 0 10.48 10.48 10.48 10.48 0 10.48
LGVN.US Longeveron Inc 20230503 0 2.94 3.05 2.86 3.01 34100 3.01 up down incorrect
LHDX.US Lucira Health Inc 20230503 0 0.033 0.037 0.0302 0.0321 126276 0.0321 down down correct
LI.US Li Auto Inc 20230503 0 22.78 23 22.62 22.74 3543868 22.74 down up incorrect
LIAN.US LianBio American Depositary Shares 20230503 0 2.23 2.32 2.12 2.14 126800 2.14 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230503 0 10.845 10.845 10.845 10.845 0 10.845
LIDR.US Aeye Inc 20230503 0 0.182 0.186 0.169 0.172 992300 0.172 down down correct
LIDRW.US AEye Inc 20230503 0 0.039 0.039 0.018 0.018 300 0.018 down up incorrect
LIFE.US aTyr Pharma Inc 20230503 0 2 2.105 1.98 2.05 971600 2.05 up up correct
LILA.US Liberty Latin America Ltd 20230503 0 8.38 8.762 8.38 8.5 228400 8.5 up up correct
LILAK.US Liberty Latin America Ltd 20230503 0 8.44 8.74 8.43 8.48 756900 8.48 up up correct
LILM.US Lilium NV 20230503 0 0.473 0.641 0.473 0.604 13105600 0.604 up up correct
LILMW.US Lilium Equity Warrants 20230503 0 0.089 0.09 0.071 0.071 24400 0.071 down down correct
LINC.US Lincoln Educational Services Corporation 20230503 0 5.53 5.85 5.53 5.68 96500 5.68 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230503 0 11.4 11.9 10.91 11.56 476200 11.56 up up correct
LINK.US Interlink Electronics Inc 20230503 0 8.88 9.08 8.825 9.05 2618 9.05 up up correct
LIQT.US LiqTech International Inc 20230503 0 0.38 0.4 0.38 0.39 14800 0.39 up up correct
LITE.US Lumentum Holdings Inc 20230503 0 47.27 49.28 47.23 48.46 1108100 48.46 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20230503 0 2.81 3.15 2.8 3.06 458600 3.06 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230503 0 10.35 10.35 10.35 10.35 100 10.35
LITTU.US Logistics Innovation Technologies Corp. Units 20230503 0 10.19 10.19 10.19 10.19 0 10.19
LIVE.US Live Ventures Incorporated 20230503 0 31 31 30.5 30.5 1300 30.5 down down correct
LIVN.US LivaNova PLC 20230503 0 45.24 47.76 44.12 47.5 597900 47.5 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20230503 0 0.6 0.6 0.47 0.55 83100 0.55 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230503 0 0.06 0.08 0.06 0.08 900 0.08 up up correct
LIZI.US Lizhi Inc 20230503 0 0.688 0.705 0.61 0.67 137700 0.67 down down correct
LKCO.US Luokung Technology Corp 20230503 0 1.37 1.3999 1.3406 1.3799 48687 1.3799 up up correct
LKFN.US Lakeland Financial Corporation 20230503 0 48.27 49.35 47.15 47.29 259900 47.29 down down correct
LKQ.US LKQ Corporation 20230503 0 57.46 58.13 57.03 57.13 690267 56.8487 down down correct
LMAT.US LeMaitre Vascular Inc 20230503 0 59 63.95 57.31 63.09 524381 62.9526 up up correct
LMB.US Limbach Holdings Inc 20230503 0 17.2 17.63 17.1 17.26 62800 17.26 up up correct
LMDX.US LumiraDx Limited Common Shares 20230503 0 0.585 0.588 0.506 0.522 37700 0.522 down down correct
LMFA.US LM Funding America Inc 20230503 0 0.732 0.743 0.723 0.728 25400 0.728 down down correct
LMNL.US Liminal BioSciences Inc 20230503 0 6.64 6.72 6.5968 6.645 1456 6.645 up up correct
LMNR.US Limoneira Company 20230503 0 16.89 17 16.73 16.76 29100 16.76 down down correct
LMPX.US LMP Automotive Holdings Inc 20230503 0 2.65 2.65 2.6 2.6 2502 1.3504 down down correct
LNSR.US LENSAR Inc 20230503 0 2.789 2.87 2.65 2.65 12600 2.65 down down correct
LNT.US Alliant Energy Corporation 20230503 0 54.87 55.35 54.23 54.43 1136400 54.43 down down correct
LNTH.US Lantheus Holdings Inc 20230503 0 82.88 83.725 81.28 82.51 1795300 82.51 down down correct
LOAN.US Manhattan Bridge Capital Inc 20230503 0 5.07 5.07 5.02 5.02 7200 5.02 down down correct
LOB.US Live Oak Bancshares Inc 20230503 0 22 23.12 21.64 21.7 275500 21.7 down down correct
LOCO.US El Pollo Loco Holdings Inc 20230503 0 10.22 10.37 9.97 9.99 617000 9.99 down down correct
LOGI.US Logitech International S.A 20230503 0 62.5 63.72 62.1 62.68 986700 62.68 up up correct
LOOP.US Loop Industries Inc 20230503 0 3 3.09 2.7 2.78 30800 2.78 down down correct
LOPE.US Grand Canyon Education Inc 20230503 0 119.7 124.53 115.19 115.58 514100 115.58 down down correct
LOVE.US The Lovesac Company 20230503 0 27.38 27.65 26.49 26.52 332400 26.52 down down correct
LPCN.US Lipocine Inc 20230503 0 0.26 0.2888 0.2412 0.25 18971 4.25 down down correct
LPLA.US LPL Financial Holdings Inc 20230503 0 195.87 198.03 187.11 187.67 1199596 187.3735 down down correct
LPRO.US Open Lending Corporation 20230503 0 6.92 7.32 6.92 7.17 699600 7.17 up up correct
LPSN.US LivePerson Inc 20230503 0 4.3 4.36 4.03 4.24 1541400 4.24 down down correct
LPTH.US LightPath Technologies Inc 20230503 0 1.33 1.41 1.33 1.34 17700 1.34 up up correct
LPTX.US Leap Therapeutics Inc 20230503 0 0.4 0.4 0.36 0.371 210000 0.371 down down correct
LQDA.US Liquidia Corporation 20230503 0 6.62 7.22 6.57 7.05 1033700 7.05 up up correct
LQDT.US Liquidity Services Inc 20230503 0 12.9 13.31 12.9 13.16 129200 13.16 up up correct
LRCX.US Lam Research Corporation 20230503 0 522.51 527 513.01 514.55 1362800 514.55 down up incorrect
LRFC.US Logan Ridge Finance Corp 20230503 0 21.61 21.61 20.29 20.31 14100 20.0923 down down correct
LRMR.US Larimar Therapeutics Inc 20230503 0 4.56 4.76 4.41 4.6 57700 4.6 up up correct
LSBK.US Lake Shore Bancorp Inc 20230503 0 11.5 11.58 11.25 11.27 24600 11.27 down down correct
LSCC.US Lattice Semiconductor Corporation 20230503 0 83.03 84.46 81.63 82.15 2217300 82.15 down down correct
LSEA.US Landsea Homes Corporation 20230503 0 6.14 6.21 5.85 5.92 103500 5.92 down up incorrect
LSEAW.US Landsea Homes Corporation 20230503 0 0.1614 0.1614 0.1614 0.1614 110 0.1614
LSTR.US Landstar System Inc 20230503 0 178.22 181.97 178.22 179.8 259200 179.8 up up correct
LSXMA.US The Liberty SiriusXM Group 20230503 0 27.59 28.425 27.59 27.87 835800 27.87 up up correct
LSXMB.US The Liberty SiriusXM Group 20230503 0 26.18 26.18 26.18 26.18 100 26.18
LSXMK.US The Liberty SiriusXM Group 20230503 0 27.57 28.335 27.535 27.7 1257900 27.7 up up correct
LTAFX.US Altst Strgs Fd A 20230503 0 4.84 4.84 4.84 4.84 0 4.84
LTBR.US Lightbridge Corporation 20230503 0 3.55 3.6 3.41 3.42 23200 3.42 down down correct
LTCFX.US Alternative Strategies Fund Class C 20230503 0 4.58 4.58 4.58 4.58 0 4.58
LTCH.US Latch Inc 20230503 0 0.74 0.76 0.703 0.744 137100 0.744 up up correct
LTCHW.US Latch Inc 20230503 0 0.07 0.079 0.07 0.07 600 0.07
LTIFX.US LTIFX 20230503 0 4.89 4.89 4.89 4.89 0 4.89
LTRN.US Lantern Pharma Inc 20230503 0 4.96 4.96 4.66 4.66 19500 4.66 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230503 0 0.794 0.794 0.69 0.693 378700 0.693 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230503 0 21.8 22.9 21.74 22.9 900 22.9 up down incorrect
LTRX.US Lantronix Inc 20230503 0 3.76 3.86 3.69 3.7 70300 3.7 down down correct
LTRYW.US Lottery Com 20230503 0 0.0228 0.0259 0.0213 0.0249 24277 0.0249 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230503 0 1.51 1.535 1.38 1.42 27300 1.42 down down correct
LULU.US Lululemon Athletica Inc 20230503 0 381.53 387.68 378.38 383.12 1279600 383.12 up down incorrect
LUMO.US Lumos Pharma Inc 20230503 0 3.23 3.44 3.23 3.3 13600 3.3 up up correct
LUNA.US Luna Innovations Incorporated 20230503 0 6.3 6.48 6.26 6.41 111300 6.41 up up correct
LUNG.US Pulmonx Corporation 20230503 0 12.85 13.04 11.68 12.46 840900 12.46 down up incorrect
LVACU.US LAVA Medtech Acquisition Corp. Unit 20230503 0 10.4 10.4 10.4 10.4 0 10.4
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230503 0 2.33 2.74 2.32 2.56 75600 2.56 up down incorrect
LVO.US LiveOne Inc 20230503 0 1.45 1.605 1.42 1.59 464600 1.59 up up correct
LVOX.US LiveVox Holding Inc 20230503 0 2.76 2.87 2.74 2.74 27600 2.74 down up incorrect
LVOXU.US LiveVox Holdings Inc Unit 20230503 0 2.68 2.68 2.68 2.68 0 2.68
LVOXW.US LiveVox Holding Inc 20230503 0 0.27 0.2889 0.26 0.26 19494 0.26 down down correct
LVTX.US Lava Therapeutics B.V 20230503 0 1.55 1.56 1.43 1.51 54000 1.51 down down correct
LWAY.US Lifeway Foods Inc 20230503 0 6.05 6.05 6 6 2300 6 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20230503 0 4.29 4.49 4.25 4.4 366300 4.4 up up correct
LX.US LexinFintech Holdings Ltd 20230503 0 2.49 2.49 2.3 2.32 289400 2.32 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20230503 0 2.49 2.78 2.41 2.74 1926300 2.74 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20230503 0 0.92 0.93 0.78 0.91 1066100 0.91 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230503 0 2.1 2.35 2.1 2.32 1018300 2.32 up up correct
LYFT.US Lyft Inc 20230503 0 10.6 11.24 10.48 10.89 19683600 10.89 up up correct
LYRA.US Lyra Therapeutics Inc 20230503 0 2.74 2.79 2.61 2.63 44700 2.63 down down correct
LYTS.US LSI Industries Inc 20230503 0 13.24 13.32 12.53 12.53 310000 12.4786 down down correct
LZ.US LegalZoom.com Inc 20230503 0 8.54 8.66 6.89 7.76 3254800 7.76 down down correct
MACA.US Moringa Acquisition Corp 20230503 0 10.32 10.32 10.32 10.32 1 10.32
MACAU.US Moringa Acquisition Corp 20230503 0 10.25 10.25 10.25 10.25 0 10.25
MACAW.US Moringa Acquisition Corp 20230503 0 0.0975 0.104 0.09 0.104 38 0.104 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20230503 0 12.88 12.9358 12.42 12.55 82007 12.55 down down correct
MANH.US Manhattan Associates Inc 20230503 0 168.76 170.54 167.36 167.54 369400 167.54 down down correct
MAPS.US WM Technology Inc 20230503 0 0.637 0.67 0.635 0.651 200000 0.651 up up correct
MAPSW.US WM Technology Inc 20230503 0 0.0891 0.09 0.0891 0.09 520 0.09 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230503 0 10.68 11.15 10.63 10.9 36000 10.9 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20230503 0 10.6 10.65 10.5 10.65 24000 10.65 up up correct
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230503 0 0.0315 0.0315 0.0315 0.0315 100 0.0315
MAR.US Marriott International Inc 20230503 0 179.615 183.27 177.625 178.45 2378525 178.45 down up incorrect
MARA.US Marathon Digital Holdings Inc 20230503 0 9.17 9.97 9.09 9.55 26882400 9.55 up up correct
MARK.US Remark Holdings Inc 20230503 0 1.05 1.1 1.02 1.04 140400 1.04 down down correct
MARPS.US Marine Petroleum Trust 20230503 0 7.22 7.22 7.02 7.15 2643 7.15 down down correct
MASI.US Masimo Corporation 20230503 0 183.62 189.3 183.17 186.76 330600 186.76 up down incorrect
MASS.US 908 Devices Inc 20230503 0 5.79 6.69 5.79 6.55 236800 6.55 up up correct
MAT.US Mattel Inc 20230503 0 17.84 18.32 17.7 17.95 3850300 17.95 up down incorrect
MATW.US Matthews International Corporation 20230503 0 38.9 39.71 37.6 37.68 163900 37.4461 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230503 0 26 27.239 25.402 26.67 550500 26.67 up up correct
MAYS.US J.W. Mays Inc 20230503 0 44.25 44.25 44.25 44.25 0 44.25
MBCN.US Middlefield Banc Corp 20230503 0 26.25 26.25 25.32 25.9 18490 25.9 down down correct
MBIN.US Merchants Bancorp 20230503 0 23.15 24.06 23.1 23.16 83528 23.16 up up correct
MBINN.US Merchants Bancorp 20230503 0 17.745 18.01 17.15 17.44 38600 17.44 down down correct
MBINO.US Merchants Bancorp 20230503 0 18.47 18.859 18.25 18.26 10200 18.26 down down correct
MBINP.US Merchants Bancorp 20230503 0 19.88 20.625 19.02 19.05 26800 19.05 down down correct
MBIO.US Mustang Bio Inc 20230503 0 4.02 4.2 3.97 4.06 16790 4.06 up up correct
MBNKP.US Medallion Bank 20230503 0 22.4 22.4 22.4 22.4 100 22.4
MBOT.US Microbot Medical Inc 20230503 0 1.4 1.45 1.07 1.09 196100 1.09 down down correct
MBRX.US Moleculin Biotech Inc 20230503 0 0.81 0.81 0.7601 0.765 73194 0.765 down down correct
MBTC.US Nocturne Acquisition Corporation 20230503 0 11.04 11.04 11.04 11.04 3 11.04
MBTCU.US Nocturne Acquisition Corporation 20230503 0 10.95 10.95 10.95 10.95 0 10.95
MBUU.US Malibu Boats Inc 20230503 0 59.11 60.12 56.94 57.24 274400 57.24 down down correct
MBWM.US Mercantile Bank Corporation 20230503 0 26.43 26.75 25.58 25.67 48908 25.67 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230503 0 10.68 10.68 10.68 10.68 0 10.68
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230503 0 10.37 10.37 10.37 10.37 0 10.37
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230503 0 10.23 10.23 10.23 10.23 0 10.23
MCBC.US Macatawa Bank Corporation 20230503 0 9.21 9.21 8.865 8.92 53707 8.8364 down down correct
MCBS.US MetroCity Bankshares Inc 20230503 0 15.04 15.51 14.84 14.93 36100 14.93 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20230503 0 29.73 30.47 29.51 29.6 95800 29.6 down down correct
MCHP.US Microchip Technology Incorporated 20230503 0 76.15 77.98 75.85 76.25 5536700 76.25 up up correct
MCHX.US Marchex Inc 20230503 0 1.79 2.08 1.79 1.99 64300 1.99 up up correct
MCRB.US Seres Therapeutics Inc 20230503 0 4.7 5.445 4.7 5.22 5740038 5.22 up up correct
MCRI.US Monarch Casino & Resort Inc 20230503 0 70.34 70.91 69.6 69.69 77800 69.69 down up incorrect
MDB.US MongoDB Inc 20230503 0 216.66 224.49 215.56 220.52 1381400 220.52 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20230503 0 303.12 311.02 300.7 304.78 364400 304.78 up up correct
MDGS.US Medigus Ltd 20230503 0 4.75 4.75 4.75 4.75 500 4.75
MDGSW.US Medigus Ltd. WT C EXP 072323 20230503 0 0.0399 0.0399 0.0399 0.0399 289 0.0399
MDIA.US MediaCo Holding Inc 20230503 0 1.23 1.24 1.12 1.12 3400 1.12 down down correct
MDJH.US MDJM Ltd 20230503 0 1.91 2.42 1.7 2.14 1486800 2.14 up up correct
MDLZ.US Mondelez International Inc 20230503 0 77.89 78.01 76.66 77.02 5957400 77.02 down down correct
MDNA.US Medicenna Therapeutics Corp 20230503 0 0.82 0.82 0.738 0.74 119400 0.74 down down correct
MDRR.US Medalist Diversified REIT Inc 20230503 0 5.32 5.32 4.88 5.04 11888 5.04 down down correct
MDRRP.US Medalist Diversified REIT Inc 20230503 0 20.05 20.05 20.05 20.05 100 20.05
MDRX.US Allscripts Healthcare Solutions Inc 20230503 0 12.23 12.36 11.84 11.85 949300 11.85 down down correct
MDVL.US Medavail Holdings Inc 20230503 0 0.191 0.195 0.166 0.174 205800 0.174 down up incorrect
MDWD.US MediWound Ltd 20230503 0 11.12 11.53 10.895 10.94 42200 10.94 down down correct
MDWT.US Midwest Holding Inc 20230503 0 25.37 25.74 25.37 25.51 158300 25.51 up up correct
MDXG.US MiMedx Group Inc 20230503 0 4.475 5.34 4.475 5.31 3404687 5.31 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20230503 0 3.65 3.754 3.55 3.72 258900 3.72 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20230503 0 1.92 2.055 1.9 2 1647400 2 up up correct
MEDP.US Medpace Holdings Inc 20230503 0 200.98 210 200.98 205.48 380100 205.48 up up correct
MEDS.US TRxADE HEALTH Inc 20230503 0 0.35 0.37 0.343 0.36 86300 0.36 up up correct
MEIP.US MEI Pharma Inc 20230503 0 5.91 6.58 5.9 6.4 199369 6.4 up up correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230503 0 10.25 10.255 10.25 10.255 12300 10.255 up down incorrect
MELI.US MercadoLibre Inc 20230503 0 1267.1801 1296.73 1256.29 1279.99 566200 1279.99 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230503 0 10.9 10.9 10.9 10.9 0 10.9
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230503 0 10.88 10.88 10.88 10.88 0 10.88
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20230503 0 0.0472 0.0472 0.047 0.047 10450 0.047 down up incorrect
MEOH.US Methanex Corporation 20230503 0 44.4 44.55 43.31 43.41 381600 43.41 down up incorrect
MERC.US Mercer International Inc 20230503 0 9.48 9.74 9.46 9.6 556000 9.6 up up correct
MESA.US Mesa Air Group Inc 20230503 0 2.07 2.17 2.06 2.07 273100 2.07
MESO.US Mesoblast Limited 20230503 0 3.28 3.49 3.21 3.3 246200 3.3 up up correct
METC.US Ramaco Resources Inc 20230503 0 9.012 9.336 8.88 8.88 329846 7.4 down down correct
METCL.US METCL 20230503 0 25.25 25.25 25.25 25.25 500 25.25
METX.US Meten EdtechX Education Group Ltd 20230503 0 0.2 0.2 0.19 0.19 2642500 0.19 down down correct
METXW.US Meten EdtechX Education Group Ltd 20230503 0 0.04 0.0494 0.035 0.04 5293 0.04
MF.US Missfresh Limited American Depositary Shares 20230503 0 0.795 0.795 0.66 0.695 221800 0.695 down down correct
MFH.US Mercurity Fintech Holding Inc 20230503 0 1.53 1.61 1.4 1.486 79700 1.486 down down correct
MFIN.US Medallion Financial Corp 20230503 0 6.37 6.81 6.03 6.15 126111 6.0776 down up incorrect
MGEE.US MGE Energy Inc 20230503 0 77.43 77.9 76.4828 77.26 83651 77.26 down down correct
MGI.US MoneyGram International Inc 20230503 0 9.41 10.06 9.41 9.66 5627500 9.66 up up correct
MGIC.US Magic Software Enterprises Ltd 20230503 0 13.28 13.74 13.28 13.41 14800 13.41 up up correct
MGNI.US Magnite Inc 20230503 0 9.11 9.23 8.46 8.48 1171600 8.48 down down correct
MGNX.US MacroGenics Inc 20230503 0 6.77 7.02 6.71 6.89 378900 6.89 up up correct
MGPI.US MGP Ingredients Inc 20230503 0 96.57 97.66 95.15 95.42 86141 95.3075 down down correct
MGRC.US McGrath RentCorp 20230503 0 89.09 90.15 88.42 88.46 147000 88.46 down down correct
MGTA.US Magenta Therapeutics Inc 20230503 0 0.7 0.72 0.57 0.66 8084700 0.66 down down correct
MGTX.US MeiraGTx Holdings plc 20230503 0 5.86 5.95 5.441 5.84 202800 5.84 down down correct
MGYR.US Magyar Bancorp Inc 20230503 0 9.9 9.9 9.77 9.77 4100 9.77 down down correct
MHLD.US Maiden Holdings Ltd 20230503 0 2.1 2.2 2 2.15 146100 2.15 up down incorrect
MICT.US MICT Inc 20230503 0 2.6 2.62 2.41 2.59 2047426 2.59 down up incorrect
MIDD.US The Middleby Corporation 20230503 0 145.86 148.84 144.75 145.3 562461 145.3 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230503 0 3 3.36 2.95 3.23 30858 3.23 up down incorrect
MIND.US MIND Technology Inc 20230503 0 0.42 0.5 0.42 0.44 70000 0.44 up up correct
MINDP.US MIND Technology Inc 20230503 0 7.425 7.425 7.425 7.425 800 7.425
MINM.US Minim Inc. Common Stock 20230503 0 3.57 5.9 3.3 3.52 3152235 3.52 down down correct
MIR.US WT 20230503 0 1.52 1.6 1.52 1.6 8260 1.6 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20230503 0 27.3 28.712 27.3 28.59 652900 28.59 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230503 0 1.21 1.21 1.15 1.16 11600 1.16 down down correct
MIST.US Milestone Pharmaceuticals Inc 20230503 0 3.575 3.68 3.52 3.6 65900 3.6 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230503 0 10.28 10.31 10.28 10.31 8700 10.31 up down incorrect
MITAU.US Coliseum Acquisition Corp. Unit 20230503 0 10.3 10.3 10.3 10.3 0 10.3
MITK.US Mitek Systems Inc 20230503 0 8.94 9.05 8.9 8.94 424200 8.94
MKSI.US MKS Instruments Inc 20230503 0 82.57 84.74 82.43 82.57 708569 82.57
MKTW.US MarketWise Inc. Class A Common Stock 20230503 0 1.63 1.6899 1.58 1.64 24512 1.64 up up correct
MKTX.US MarketAxess Holdings Inc 20230503 0 316.07 316.07 297.24 298.56 510200 297.8422 down down correct
MLAB.US Mesa Laboratories Inc 20230503 0 169.97 172.8 168.49 168.49 27800 168.49 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20230503 0 10.5 10.5 10.5 10.5 700 10.5
MLACU.US Malacca Straits Acquisition Company Limited 20230503 0 10.21 10.21 10.21 10.21 0 10.21
MLACW.US Malacca Straits Acquisition Company Limited 20230503 0 0.0361 0.0361 0.0361 0.0361 1100 0.0361
MLCO.US Melco Resorts & Entertainment Limited 20230503 0 13.03 13.3 12.73 12.87 3864200 12.87 down down correct
MLKN.US MillerKnoll Inc 20230503 0 16.49 16.78 16.16 16.18 726495 16.18 down up incorrect
MLVF.US Malvern Bancorp Inc 20230503 0 14.29 14.74 14.29 14.66 7600 14.66 up down incorrect
MMAT.US Meta Materials Inc 20230503 0 0.19 0.19 0.18 0.19 6224300 0.19
MMLP.US Martin Midstream Partners L.P 20230503 0 2.45 2.56 2.45 2.5 40800 2.495 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230503 0 2.4 2.55 2.34 2.5 370500 2.5 up up correct
MMSI.US Merit Medical Systems Inc 20230503 0 82.26 83.73 81.78 83.39 369300 83.39 up up correct
MMYT.US MakeMyTrip Limited 20230503 0 24.61 25.45 24.37 25.23 501300 25.23 up up correct
MNDO.US MIND C.T.I. Ltd 20230503 0 1.97 1.97 1.92 1.96 14500 1.96 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230503 0 112.47 114.41 108.345 111.18 1033800 111.18 down down correct
MNKD.US MannKind Corporation 20230503 0 3.74 3.98 3.71 3.93 5208600 3.93 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20230503 0 3.73 3.76 3.646 3.69 252000 3.69 down down correct
MNOV.US MediciNova Inc 20230503 0 2.12 2.12 2.09 2.09 23200 2.09 down down correct
MNPR.US Monopar Therapeutics Inc 20230503 0 1 1 0.96 0.96 11000 0.96 down down correct
MNRO.US Monro Inc 20230503 0 48.51 49.335 48.38 48.44 149744 48.44 down down correct
MNSB.US MainStreet Bancshares Inc 20230503 0 20.04 20.49 20.04 20.15 5800 20.05 up up correct
MNSBP.US MainStreet Bancshares Inc 20230503 0 23.22 24.313 21.42 23.15 6700 23.15 down down correct
MNST.US Monster Beverage Corporation 20230503 0 57.78 58.8 57.55 58.36 6350300 58.36 up down incorrect
MNTK.US Montauk Renewables Inc 20230503 0 6.52 6.71 6.5 6.51 206100 6.51 down up incorrect
MNTS.US Momentus Inc 20230503 0 0.429 0.445 0.402 0.408 287300 0.408 down up incorrect
MNTSW.US Momentus Inc 20230503 0 0.0303 0.035 0.03 0.035 13658 0.035 up up correct
MNTV.US Momentive Global Inc 20230503 0 9.39 9.41 9.38 9.38 2288100 9.38 down down correct
MNTX.US Manitex International Inc 20230503 0 5.13 5.25 5.13 5.21 46100 5.21 up down incorrect
MODV.US ModivCare Inc 20230503 0 68.66 70 67.64 69.3 201100 69.3 up up correct
MOFG.US MidWestOne Financial Group Inc 20230503 0 19.16 19.4 18.61 18.71 49600 18.71 down down correct
MOGO.US Mogo Inc 20230503 0 0.68 0.78 0.68 0.74 128700 0.74 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20230503 0 6.8 6.8 6.8 6.8 1200 6.8
MOMO.US Momo Inc 20230503 0 7.92 8.07 7.83 8.01 1282200 8.01 up up correct
MOR.US MorphoSys AG 20230503 0 5.2 5.6 5.15 5.15 107400 5.15 down down correct
MORF.US Morphic Holding Inc 20230503 0 48.21 52.45 47.81 51.19 1851800 51.19 up up correct
MORN.US Morningstar Inc 20230503 0 182.36 192.33 181.24 182.13 138300 182.13 down down correct
MOTS.US Motus GI Holdings Inc 20230503 0 0.81 0.81 0.771 0.776 14100 0.776 down down correct
MOVE.US Movano Inc 20230503 0 1.06 1.13 1.03 1.05 58800 1.05 down down correct
MOXC.US Moxian Inc 20230503 0 0.951 1 0.92 0.97 15100 0.97 up down incorrect
MPAA.US Motorcar Parts of America Inc 20230503 0 4.64 4.64 4.26 4.5 1363700 4.5 down down correct
MPB.US Mid Penn Bancorp Inc 20230503 0 19.9 20.2 19.3 19.36 63881 19.1612 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230503 0 10.59 10.59 10.59 10.59 0 10.59
MPWR.US Monolithic Power Systems Inc 20230503 0 467.39 476.55 457.83 466.11 489200 466.11 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20230503 0 3.94 4.19 3.93 4.06 4583800 4.06 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20230503 0 0.635 0.671 0.625 0.64 150200 0.64 up up correct
MRAM.US Everspin Technologies Inc 20230503 0 6.62 6.7 6.5 6.6 134000 6.6 down down correct
MRBK.US Meridian Corporation 20230503 0 8.25 8.93 8.16 8.39 31063 8.273 up up correct
MRCC.US Monroe Capital Corporation 20230503 0 7.08 7.187 7.05 7.06 40700 7.06 down down correct
MRCY.US Mercury Systems Inc 20230503 0 35.88 39.28 34.13 37.44 2500100 37.44 up up correct
MREO.US Mereo BioPharma Group plc 20230503 0 1.21 1.295 1.18 1.24 2244200 1.24 up up correct
MRIN.US Marin Software Incorporated 20230503 0 0.75 0.79 0.75 0.77 86200 0.77 up up correct
MRKR.US Marker Therapeutics Inc 20230503 0 1.14 1.75 1.1 1.36 977414 1.36 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20230503 0 5.71 5.8 5.5 5.51 2700 5.51 down down correct
MRNA.US Moderna Inc 20230503 0 130.52 132.88 129.85 130.14 3322100 130.14 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20230503 0 8.88 9.15 8.83 9 661300 9 up up correct
MRSN.US Mersana Therapeutics Inc 20230503 0 5.21 6.71 5.1 6.4 15628700 6.4 up up correct
MRTN.US Marten Transport Ltd 20230503 0 20.55 20.9 20.53 20.58 278400 20.58 up up correct
MRTX.US Mirati Therapeutics Inc 20230503 0 44 46.51 43.82 45.24 975800 45.24 up down incorrect
MRUS.US Merus N.V 20230503 0 18.62 19.251 18.33 18.93 305200 18.93 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20230503 0 13.29 13.57 13.16 13.33 1624900 13.33 up up correct
MRVL.US Marvell Technology Inc 20230503 0 39.1 40.32 38.91 39.52 10699100 39.52 up up correct
MS.US PO 20230503 0 18.98 19.1 18.57 18.69 65356 18.69 down down correct
MSBI.US Midland States Bancorp Inc 20230503 0 19.2 20.16 19.2 19.38 106110 19.0766 up down incorrect
MSDA.US MSD Acquisition Corp 20230503 0 10.235 10.235 10.235 10.235 0 10.235
MSEX.US Middlesex Water Company 20230503 0 69.68 72.5 69.53 71.58 164278 71.2791 up up correct
MSFIX.US The Multi 20230503 0 10.64 10.64 10.64 10.64 0 10.64
MSFT.US Microsoft Corporation 20230503 0 306.62 308.61 304.09 304.4 22360750 303.736 down down correct
MSGM.US Motorsport Games Inc 20230503 0 4.9 5.36 4.72 4.88 141800 4.88 down down correct
MSTR.US MicroStrategy Incorporated 20230503 0 320.49 321.89 301.68 304.25 1193000 304.25 down down correct
MSVB.US Mid 20230503 0 10.97 10.97 10.68 10.68 418 10.6137 down down correct
MTAC.US MedTech Acquisition Corporation 20230503 0 10.3 10.31 10.3 10.31 900 10.31 up up correct
MTACU.US MedTech Acquisition Corporation 20230503 0 10.29 10.29 10.29 10.29 1 10.29
MTACW.US MedTech Acquisition Corporation 20230503 0 0.052 0.052 0.052 0.052 0 0.052
MTC.US Mmtec Inc 20230503 0 1.44 1.68 1.2 1.35 2376700 1.35 down down correct
MTCH.US Match Group Inc 20230503 0 37.67 37.68 33.03 33.57 12859600 33.57 down down correct
MTCR.US Metacrine Inc 20230503 0 0.5501 0.5545 0.5501 0.5503 3611 0.5503 up up correct
MTEM.US Molecular Templates Inc 20230503 0 0.4 0.4 0.39 0.39 63000 0.39 down down correct
MTEX.US Mannatech Incorporated 20230503 0 12.7 12.7 12.3 12.3 1301 12.3 down down correct
MTLS.US Materialise NV 20230503 0 9.19 9.21 9.01 9.02 66600 9.02 down down correct
MTP.US Midatech Pharma plc 20230503 0 0.2184 0.242 0.2024 0.2185 2973351 0.2185 up down incorrect
MTRX.US Matrix Service Company 20230503 0 5.1 5.24 5.1 5.2 72200 5.2 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230503 0 11 11 11 11 0 11
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230503 0 10.69 10.69 10.69 10.69 0 10.69
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230503 0 0.028 0.028 0.027 0.028 2200 0.028
MTSI.US MACOM Technology Solutions Holdings Inc 20230503 0 57.26 58.34 56.8 57.04 1006800 57.04 down down correct
MTTR.US Matterport Inc 20230503 0 2.23 2.38 2.2 2.31 3127200 2.31 up up correct
MU.US Micron Technology Inc 20230503 0 61.49 62.18 60.82 60.91 10818100 60.91 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230503 0 3.5 3.5 3.5 3.5 0 7
MULN.US Mullen Automotive Inc 20230503 0 0.086 0.088 0.06 0.0639 46550840 1.5975 down down correct
MVBF.US MVB Financial Corp 20230503 0 16.96 17.69 16.905 17.11 38062 17.11 up up correct
MVIS.US MicroVision Inc 20230503 0 1.96 2.05 1.93 2 1628000 2 up up correct
MVST.US Microvast Holdings Inc 20230503 0 1.03 1.09 1.02 1.08 1258100 1.08 up up correct
MVSTW.US Microvast Holdings Inc 20230503 0 0.1689 0.173 0.1605 0.168 12450 0.168 down down correct
MXCT.US MaxCyte Inc. 20230503 0 4.76 5.03 4.75 4.91 315500 4.91 up up correct
MYFW.US First Western Financial Inc 20230503 0 15.07 15.25 14.65 14.69 18900 14.69 down down correct
MYGN.US Myriad Genetics Inc 20230503 0 21.41 22.42 21.08 21.89 669100 21.89 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20230503 0 1.8 1.87 1.79 1.83 475700 1.83 up up correct
MYNA.US Mynaric AG American Depository Shares 20230503 0 6.52 6.66 6.52 6.62 3400 6.62 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230503 0 4.1 5.85 4.1 5.47 211300 5.47 up up correct
MYPS.US Playstudios Inc 20230503 0 4.32 4.39 4.25 4.25 325500 4.25 down up incorrect
MYPSW.US MYPSW 20230503 0 0.76 0.76 0.76 0.76 400 0.76
MYRG.US MYR Group Inc 20230503 0 131.9 133.58 130.02 132.52 159000 132.52 up down incorrect
MYSZ.US My Size Inc 20230503 0 1.21 1.37 1.16 1.18 176500 1.18 down down correct
NAII.US Natural Alternatives International Inc 20230503 0 8.45 8.45 7.54 7.6 49300 7.6 down down correct
NAOV.US NanoVibronix Inc 20230503 0 3.76 4.1612 3.6 3.9 98737 3.9 up up correct
NARI.US Inari Medical Inc 20230503 0 60.32 63.7 60.14 62.93 1461600 62.93 up up correct
NATH.US Nathan's Famous Inc 20230503 0 73.42 76.26 73.09 75.3 11300 75.3 up down incorrect
NATI.US National Instruments Corporation 20230503 0 58.13 58.29 58.12 58.17 2226157 57.8901 up up correct
NATR.US Nature's Sunshine Products Inc 20230503 0 10.62 10.99 10.21 10.69 17800 10.69 up up correct
NAUT.US Nautilus Biotechnology Inc 20230503 0 2.25 2.4 2.2 2.21 37000 2.21 down down correct
NAVI.US Navient Corporation 20230503 0 15.13 15.505 14.98 15.16 1498900 15.16 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20230503 0 107 107.98 98.24 98.62 1930200 98.62 down up incorrect
NBN.US Northeast Bank 20230503 0 35.85 37 35.4 35.84 36341 35.83 down down correct
NBRV.US Nabriva Therapeutics plc 20230503 0 1.52 1.65 1.51 1.595 3400 1.595 up down incorrect
NBSE.US NeuBase Therapeutics Inc 20230503 0 0.145 0.1799 0.143 0.172 685134 0.172 up up correct
NBST.US Newbury Street Acquisition Corporation 20230503 0 11 11 10.25 10.26 19900 10.26 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20230503 0 10.4 10.4 10.4 10.4 0 10.4
NBSTW.US Newbury Street Acquisition Corporation 20230503 0 0.15 0.1999 0.0001 0.1451 8188 0.1451 down down correct
NBTB.US NBT Bancorp Inc 20230503 0 29.68 30.91 29.67 29.82 246007 29.82 up down incorrect
NBTX.US Nanobiotix S.A 20230503 0 2.08 2.15 1.92 1.98 3100 1.98 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20230503 0 10.53 10.53 10.53 10.53 5 10.53
NCMI.US National CineMedia Inc 20230503 0 0.28 0.31 0.27 0.3 1877700 0.3 up up correct
NCNA.US NuCana plc 20230503 0 0.757 0.827 0.731 0.743 79300 0.743 down down correct
NCNO.US nCino Inc 20230503 0 21.75 23.34 21.75 22.58 829000 22.58 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20230503 0 19.95 19.95 19.46 19.46 3600 19.46 down down correct
NCTY.US The9 Limited 20230503 0 0.88 0.89 0.79 0.8 224600 0.8 down up incorrect
NDAQ.US Nasdaq Inc 20230503 0 54.46 54.85 53.51 53.56 1609100 53.56 down up incorrect
NDLS.US Noodles & Company 20230503 0 4.82 4.92 4.77 4.77 186539 4.77 down down correct
NDRA.US ENDRA Life Sciences Inc 20230503 0 1.82 1.85 1.557 1.61 65000 1.61 down down correct
NDSN.US Nordson Corporation 20230503 0 219.34 221.04 215.53 215.55 269564 215.55 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230503 0 13.1 13.26 12.98 13.01 82900 13.01 down up incorrect
NEE.US PQ 20230503 0 48.25 48.92 48.25 48.61 9976 48.61 up down incorrect
NEGG.US Newegg Commerce Inc 20230503 0 1.04 1.07 1.01 1.06 406800 1.06 up up correct
NEO.US NeoGenomics Inc 20230503 0 14.1 14.45 13.98 14.1 871700 14.1
NEOG.US Neogen Corporation 20230503 0 17.03 17.89 17.03 17.47 1156700 17.47 up up correct
NEON.US Neonode Inc 20230503 0 7.01 7.07 6.51 6.51 27700 6.51 down down correct
NEPH.US Nephros Inc 20230503 0 1.42 1.44 1.41 1.42 4900 1.42
NEPT.US Neptune Wellness Solutions Inc 20230503 0 0.55 0.6 0.54 0.55 113000 0.55
NERV.US Minerva Neurosciences Inc 20230503 0 4.41 4.78 4.09 4.62 203100 4.62 up up correct
NESR.US National Energy Services Reunited Corp 20230503 0 3.3 3.6 3.3 3.4 179200 3.4 up up correct
NESRW.US NESRW 20230503 0 0.2 0.2 0.08 0.2 6301 0.2
NEWT.US Newtek Business Services Corp 20230503 0 11.42 11.92 11.39 11.71 183000 11.71 up up correct
NEXI.US NexImmune Inc 20230503 0 0.317 0.323 0.291 0.31 162600 0.31 down up incorrect
NEXT.US NextDecade Corporation 20230503 0 5.58 6.01 5.54 5.85 756400 5.85 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230503 0 9.92 10.12 9.77 9.8 200695 9.666 down up incorrect
NFE.US New Fortress Energy Inc 20230503 0 28.01 28.645 27.75 27.77 1009400 27.77 down down correct
NFLX.US Netflix Inc 20230503 0 317.55 324.62 315.85 319.3 5064100 319.3 up up correct
NFYS.US UN 20230503 0 10.2781 10.2781 10.2781 10.2781 0 10.2781
NGM.US NGM Biopharmaceuticals Inc 20230503 0 4 4.13 3.81 3.9 288400 3.9 down down correct
NGMS.US NeoGames S.A 20230503 0 12.81 13.07 12.55 12.68 136700 12.68 down down correct
NH.US NantHealth Inc 20230503 0 1.559 3.11 1.559 2.3 1422900 2.3 up up correct
NHTC.US Natural Health Trends Corp 20230503 0 6.2 6.2 5.425 5.46 53711 5.2675 down down correct
NICE.US NICE Ltd 20230503 0 198.84 198.84 186.35 190.29 689400 190.29 down down correct
NICHX.US NICHX 20230503 0 28.95 28.95 28.95 28.95 0 28.95
NICK.US Nicholas Financial Inc 20230503 0 4.73 4.75 4.55 4.55 4100 4.55 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230503 0 0.47 0.54 0.47 0.52 31450 5.2 up up correct
NIU.US Niu Technologies 20230503 0 3.33 3.49 3.28 3.42 270400 3.42 up up correct
NKLA.US Nikola Corporation 20230503 0 0.903 0.948 0.895 0.92 31437500 0.92 up up correct
NKSH.US National Bankshares Inc 20230503 0 27.91 28.47 27.08 28.41 20284 27.6855 up down incorrect
NKTR.US Nektar Therapeutics 20230503 0 0.75 0.85 0.75 0.8 2371900 0.8 up up correct
NKTX.US Nkarta Inc 20230503 0 5.01 5.23 4.8 4.85 571400 4.85 down down correct
NLSP.US NLS Pharmaceutics AG 20230503 0 1.35 1.38 1.31 1.34 22391 1.34 down down correct
NLSPW.US NLS Pharmaceutics AG 20230503 0 0.127 0.15 0.111 0.149 44300 0.149 up up correct
NLTX.US Neoleukin Therapeutics Inc 20230503 0 0.893 0.91 0.831 0.88 303300 0.88 down down correct
NMFC.US New Mountain Finance Corporation 20230503 0 11.7 11.81 11.67 11.68 268400 11.68 down up incorrect
NMIH.US NMI Holdings Inc 20230503 0 23.1 23.84 23.05 23.09 623200 23.09 down down correct
NMRD.US Nemaura Medical Inc 20230503 0 0.825 0.87 0.775 0.82 25500 0.82 down down correct
NMRK.US Newmark Group Inc 20230503 0 6.1 6.205 5.995 6.02 794050 5.9887 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230503 0 1.48 1.52 1.4 1.47 246100 1.47 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20230503 0 0.735 0.735 0.7 0.704 146400 0.704 down down correct
NNAVW.US NextNav Inc. Warrant 20230503 0 0.61 0.61 0.6 0.61 31322 0.61
NNBR.US NN Inc 20230503 0 1.04 1.09 1.04 1.04 19000 1.04
NNDM.US Nano Dimension Ltd 20230503 0 2.47 2.57 2.47 2.54 1081100 2.54 up up correct
NNOX.US Nano 20230503 0 9.9 11.169 9.47 10.67 3944700 10.67 up down incorrect
NODK.US NI Holdings Inc 20230503 0 12.9 13.44 12.8 13.04 11900 13.04 up up correct
NOTV.US Inotiv Inc 20230503 0 5.61 5.96 5.6 5.66 199400 5.66 up down incorrect
NOVN.US Novan Inc 20230503 0 1.18 1.19 1.12 1.13 96600 1.13 down down correct
NOVT.US Novanta Inc 20230503 0 158.36 166.43 158.36 163.46 188800 163.46 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230503 0 10.7 10.7 10.7 10.7 0 10.7
NOVVU.US Nova Vision Acquisition Corp. Unit 20230503 0 10.39 10.39 10.39 10.39 0 10.39
NPABU.US New Providence Acquisition Corp. II Unit 20230503 0 10.41 10.41 10.41 10.41 0 10.41
NPCE.US NeuroPace Inc 20230503 0 4.97 4.97 4.86 4.86 2700 4.86 down down correct
NRAC.US Noble Rock Acquisition Corporation 20230503 0 10.35 10.35 10.35 10.35 35900 10.35
NRACU.US Noble Rock Acquisition Corporation 20230503 0 10.35 10.35 10.35 10.35 0 10.35
NRBO.US NeuroBo Pharmaceuticals Inc 20230503 0 0.62 0.63 0.577 0.6 374600 0.6 down down correct
NRC.US National Research Corporation 20230503 0 43.87 43.87 40.61 40.78 71600 40.78 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230503 0 11.11 11.39 9.475 9.7 3142000 9.7 down down correct
NRIM.US Northrim BanCorp Inc 20230503 0 36.03 37.36 36.03 36.45 38500 36.45 up up correct
NRIX.US Nurix Therapeutics Inc 20230503 0 9.45 9.67 9.24 9.36 418200 9.36 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230503 0 19.1 19.1 19.1 19.1 0 19.1
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230503 0 19.32 19.32 19.32 19.32 0 19.32
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230503 0 19.33 19.33 19.33 19.33 0 19.33
NRXP.US NRx Pharmaceuticals Inc 20230503 0 0.6 0.677 0.578 0.597 198100 0.597 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20230503 0 0.15 0.1501 0.15 0.1501 3502 0.1501 up up correct
NSIT.US Insight Enterprises Inc 20230503 0 120.15 125.27 120.15 123.72 413700 123.72 up up correct
NSPR.US InspireMD Inc 20230503 0 1.29 1.34 1.29 1.32 11900 1.32 up up correct
NSSC.US Napco Security Technologies Inc 20230503 0 29.22 29.95 28.25 28.25 633241 28.1996 down down correct
NSTG.US NanoString Technologies Inc 20230503 0 9.46 9.98 9.46 9.78 856400 9.78 up up correct
NSYS.US Nortech Systems Incorporated 20230503 0 9.5 9.93 9.5 9.75 5600 9.75 up up correct
NTAP.US NetApp Inc 20230503 0 62.61 63.49 62.07 62.44 2166300 62.44 down down correct
NTCT.US NetScout Systems Inc 20230503 0 26.22 26.39 25.9 26.04 457500 26.04 down down correct
NTES.US NetEase Inc 20230503 0 88.89 88.94 87.21 87.99 793200 87.99 down up incorrect
NTGR.US NETGEAR Inc 20230503 0 13.61 14.07 13.47 13.71 320300 13.71 up down incorrect
NTIC.US Northern Technologies International Corporation 20230503 0 11.55 11.63 11.31 11.31 8400 11.31 down down correct
NTLA.US Intellia Therapeutics Inc 20230503 0 37.08 39.72 37.08 38.58 1080000 38.58 up up correct
NTNX.US Nutanix Inc 20230503 0 23.94 24.66 23.8 24.18 1269300 24.18 up up correct
NTRA.US Natera Inc 20230503 0 50.6 52.79 50.33 52.14 1059300 52.14 up up correct
NTRB.US Nutriband Inc. Common Stock 20230503 0 3.442 3.442 3.43 3.43 2300 3.43 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20230503 0 1.9 1.9 1.89 1.89 1500 1.89 down down correct
NTRS.US Northern Trust Corporation 20230503 0 74.53 75.4 73 73.2 1202600 73.2 down down correct
NTRSO.US Northern Trust Corporation 20230503 0 21.42 22 20.84 20.85 60200 20.85 down down correct
NTWK.US NetSol Technologies Inc 20230503 0 2.35 2.38 2.31 2.34 11900 2.34 down up incorrect
NURO.US NeuroMetrix Inc 20230503 0 1.26 1.26 0.97 1.06 349900 1.06 down down correct
NUVA.US NuVasive Inc 20230503 0 41.68 42.6 41.46 41.91 940600 41.91 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20230503 0 36.56 38.11 36.04 37.14 276800 37.14 up down incorrect
NUWE.US Nuwellis Inc 20230503 0 4.776 4.78 4.38 4.4 19150 4.4 down down correct
NUZE.US NuZee Inc 20230503 0 10.51 12.63 10.255 12 21500 12 up up correct
NVAX.US Novavax Inc 20230503 0 7.01 7.3 6.89 7.15 3005400 7.15 up up correct
NVCR.US NovoCure Limited 20230503 0 65.58 66.86 64.45 65.94 636800 65.94 up up correct
NVDA.US NVIDIA Corporation 20230503 0 278.4 283.67 274.72 278.02 38338700 278.02 down up incorrect
NVEC.US NVE Corporation 20230503 0 77.46 77.46 76.2 76.63 22352 75.764 down down correct
NVEE.US NV5 Global Inc 20230503 0 93.31 95.12 92.04 92.13 100400 92.13 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230503 0 40.54 42.13 40.39 40.54 304600 40.54
NVFY.US Nova LifeStyle Inc 20230503 0 0.55 0.58 0.54 0.54 10300 0.54 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20230503 0 1.3 1.36 1.27 1.33 32400 1.33 up up correct
NVMI.US Nova Measuring Instruments Ltd 20230503 0 89.66 91.64 89.24 90.22 97300 90.22 up up correct
NVNO.US enVVeno Medical Corp 20230503 0 3.96 4.14 3.96 4.04 5600 4.04 up down incorrect
NVNOW.US enVVeno Medical Corporation 20230503 0 0.07 0.07 0.03 0.05 39400 0.05 down down correct
NVOS.US Novo Integrated Sciences Inc 20230503 0 0.138 0.15 0.128 0.143 7954200 0.143 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230503 0 5.39 5.8 5.34 5.66 996500 5.66 up down incorrect
NVVE.US Nuvve Holding Corp 20230503 0 0.54 0.556 0.531 0.541 148000 0.541 up up correct
NVVEW.US Nuvve Holding Corp 20230503 0 0.045 0.045 0.0305 0.0448 36200 0.0448 down up incorrect
NWBI.US Northwest Bancshares Inc 20230503 0 10.68 10.92 10.58 10.62 1333300 10.62 down down correct
NWE.US NorthWestern Corporation 20230503 0 58.63 59.72 58.27 58.87 336200 58.87 up up correct
NWFL.US Norwood Financial Corp 20230503 0 27.49 27.49 27.06 27.14 10900 27.14 down down correct
NWL.US Newell Brands Inc 20230503 0 10.35 10.53 9.99 10.01 6851072 10.01 down up incorrect
NWLI.US National Western Life Group Inc 20230503 0 252.2 262.72 250.17 260.55 8500 260.55 up down incorrect
NWPX.US Northwest Pipe Company 20230503 0 27.85 28.29 27.78 27.92 46500 27.92 up up correct
NWS.US News Corporation 20230503 0 17.13 17.41 17.13 17.19 697300 17.19 up up correct
NWSA.US News Corporation 20230503 0 17.05 17.27 17.02 17.03 1847000 17.03 down down correct
NXGN.US NextGen Healthcare Inc 20230503 0 16.91 17.03 16.73 16.75 366700 16.75 down down correct
NXPI.US NXP Semiconductors N.V 20230503 0 172.25 172.52 166.94 167.56 2363400 167.56 down down correct
NXST.US Nexstar Media Group Inc 20230503 0 168.74 170.62 165 165.2 254824 163.8062 down down correct
NXTC.US NextCure Inc 20230503 0 1.53 1.576 1.52 1.52 84400 1.52 down down correct
NXTP.US Nextplay Technologies Inc 20230503 0 1.51 1.545 1.45 1.45 26500 1.45 down down correct
NYMT.US New York Mortgage Trust Inc 20230503 0 9.64 9.87 9.59 9.6 585500 9.6 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230503 0 17.4 17.4 17.1 17.11 14600 17.11 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20230503 0 20.315 20.5 19.7 19.7 14300 19.7 down down correct
NYMTN.US New York Mortgage Trust Inc 20230503 0 19.47 19.57 19.02 19.02 6400 19.02 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20230503 0 0.41 0.47 0.41 0.43 93000 0.43 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20230503 0 8.13 9.05 8.02 8.1 20900 8.1 down up incorrect
OB.US Outbrain Inc 20230503 0 3.87 3.895 3.73 3.73 57100 3.73 down down correct
OBLG.US Oblong Inc 20230503 0 2.07 2.55 2.06 2.38 544700 2.38 up up correct
OBNK.US Origin Bancorp Inc 20230503 0 27 28.115 26.92 27.05 143575 26.896 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20230503 0 32.53 34.1 30.89 32.26 13000 32.26 down down correct
OCAX.US OCA Acquisition Corp 20230503 0 10.36 10.36 10.36 10.36 0 10.36
OCAXU.US OCA Acquisition Corp 20230503 0 10.03 10.03 10.03 10.03 0 10.03
OCC.US Optical Cable Corporation 20230503 0 4.2 4.27 4.06 4.06 11200 4.06 down down correct
OCCI.US OFS Credit Company Inc 20230503 0 8.1 8.58 8.1 8.45 66500 8.45 up down incorrect
OCCIO.US OFS Credit Company Inc 20230503 0 23.4 23.625 23.4 23.625 1300 23.625 up up correct
OCFC.US OceanFirst Financial Corp 20230503 0 14.37 14.95 14.25 14.32 544900 14.1072 down down correct
OCFCP.US OceanFirst Financial Corp 20230503 0 21.04 22.58 21.04 21.7 3300 21.7 up up correct
OCG.US Oriental Culture Holding LTD 20230503 0 0.49 0.55 0.48 0.521 36800 0.521 up up correct
OCGN.US Ocugen Inc 20230503 0 0.685 0.72 0.675 0.698 5437500 0.698 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20230503 0 18.49 18.76 18.45 18.48 365400 18.48 down down correct
OCUL.US Ocular Therapeutix Inc 20230503 0 6.03 6.265 6.02 6.19 773700 6.19 up up correct
OCUP.US Ocuphire Pharma Inc 20230503 0 5.58 6.03 5.58 5.81 304404 5.81 up up correct
OCX.US OncoCyte Corporation 20230503 0 0.243 0.278 0.243 0.259 180000 0.259 up up correct
ODFL.US Old Dominion Freight Line Inc 20230503 0 317.24 327.09 316.655 320.67 747102 320.67 up up correct
ODP.US The ODP Corporation 20230503 0 42.99 43.56 42.23 42.27 420236 42.27 down down correct
OESX.US Orion Energy Systems Inc 20230503 0 1.46 1.54 1.46 1.5 23200 1.5 up up correct
OFED.US Oconee Federal Financial Corp 20230503 0 20 21.8 20 21.01 3377 20.905 up up correct
OFIX.US Orthofix Medical Inc 20230503 0 18.65 18.86 18.38 18.47 204500 18.47 down down correct
OFLX.US Omega Flex Inc 20230503 0 117.63 117.63 114.2 114.2 12500 114.2 down down correct
OFS.US OFS Capital Corporation 20230503 0 9.64 9.88 9.48 9.48 27400 9.48 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230503 0 22.08 22.08 22.08 22.08 0 22.08
OGI.US OrganiGram Holdings Inc 20230503 0 0.494 0.509 0.47 0.49 588400 0.49 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20230503 0 10.1 10.1 10.1 10.1 0 10.1
OKTA.US Okta Inc 20230503 0 70.2 70.85 68.13 70.15 2655600 70.15 down down correct
OLB.US The OLB Group Inc 20230503 0 0.8624 0.8624 0.8 0.8031 49800 0.8031 down down correct
OLED.US Universal Display Corporation 20230503 0 130.79 130.79 125.98 128.42 1175100 128.42 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20230503 0 10.28 10.28 10.28 10.28 0 10.28
OLK.US Olink Holding AB (publ) 20230503 0 20.7 21.97 20.24 21.61 200900 21.61 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230503 0 66.34 67.72 66.34 66.87 576200 66.87 up up correct
OLMA.US Olema Pharmaceuticals Inc 20230503 0 5.37 6.08 5.16 5.98 392800 5.98 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230503 0 3.54 3.79 3.52 3.66 1776000 3.66 up down incorrect
OM.US Outset Medical Inc 20230503 0 19.43 20.5 19.3 20.31 693300 20.31 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230503 0 88.07 88.3 85.87 86.81 60200 86.81 down down correct
OMCL.US Omnicell Inc 20230503 0 62.74 67.95 62 66.94 1063400 66.94 up up correct
OMER.US Omeros Corporation 20230503 0 4.94 5.23 4.9 4.92 467900 4.92 down down correct
OMEX.US Odyssey Marine Exploration Inc 20230503 0 3.1 3.15 3.02 3.04 43100 3.04 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230503 0 8.37 8.615 7.59 7.72 86100 7.72 down up incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20230503 0 0.941 1.02 0.941 1 121600 1 up up correct
OMQS.US OMNIQ Corp. Common Stock 20230503 0 5.622 6.05 5.622 5.94 30200 5.94 up up correct
ON.US ON Semiconductor Corporation 20230503 0 79.05 80.37 78.43 78.58 5127100 78.58 down up incorrect
ONB.US Old National Bancorp 20230503 0 12.71 13.11 12.535 12.58 3210128 12.58 down down correct
ONCR.US Oncorus Inc 20230503 0 0.314 0.34 0.314 0.33 10500 0.33 up up correct
ONCS.US OncoSec Medical Incorporated 20230503 0 0.72 0.76 0.71 0.76 199100 0.76 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20230503 0 0.34 0.36 0.33 0.33 141900 0.33 down down correct
ONCY.US Oncolytics Biotech Inc 20230503 0 1.77 1.78 1.55 1.62 341400 1.62 down down correct
ONDS.US Ondas Holdings Inc 20230503 0 0.919 0.98 0.909 0.913 201500 0.913 down down correct
ONEW.US OneWater Marine Inc 20230503 0 25.57 26.093 24.99 25.07 118200 25.07 down down correct
ONTX.US Onconova Therapeutics Inc 20230503 0 1.12 1.42 1.1 1.39 993100 1.39 up up correct
ONVO.US Organovo Holdings Inc 20230503 0 1.95 1.96 1.86 1.86 9000 1.86 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230503 0 10.5 10.5 10.5 10.5 0 10.5
OPBK.US OP Bancorp 20230503 0 9.12 9.12 8.5001 8.6 44819 8.4715 down down correct
OPCH.US Option Care Health Inc 20230503 0 32.68 33.08 32.04 32.79 3734300 32.79 up up correct
OPEN.US Opendoor Technologies Inc 20230503 0 1.38 1.43 1.31 1.34 11092400 1.34 down up incorrect
OPGN.US OpGen Inc 20230503 0 0.698 0.728 0.682 0.693 132300 0.693 down down correct
OPHC.US OptimumBank Holdings Inc 20230503 0 3.01 3.01 3.01 3.01 900 3.01
OPI.US Office Properties Income Trust 20230503 0 5.98 6.36 5.93 6.1 1463000 6.1 up up correct
OPINL.US Office Properties Income Trust 20230503 0 12.08 12.22 12 12 22600 11.6113 down up incorrect
OPK.US OPKO Health Inc 20230503 0 1.48 1.57 1.47 1.53 2342700 1.53 up up correct
OPOF.US Old Point Financial Corporation 20230503 0 20.8 20.8 17 17.21 15927 17.21 down up incorrect
OPRA.US Opera Limited 20230503 0 11.3 11.4 10.6 11.1 516200 11.1 down down correct
OPRT.US Oportun Financial Corporation 20230503 0 3.69 3.85 3.65 3.68 186100 3.68 down down correct
OPRX.US OptimizeRx Corporation 20230503 0 14.79 14.82 14.26 14.45 89700 14.45 down up incorrect
OPT.US Opthea Limited 20230503 0 3.7 3.7 3.5877 3.63 2884 3.63 down down correct
OPTN.US OptiNose Inc 20230503 0 1.74 1.78 1.73 1.75 112300 1.75 up up correct
ORGN.US Origin Materials Inc 20230503 0 3.88 4.09 3.879 3.99 839300 3.99 up up correct
ORGNW.US Origin Materials Inc Warrant 20230503 0 0.65 0.69 0.65 0.69 13079 0.69 up up correct
ORGO.US Organogenesis Holdings Inc 20230503 0 1.93 2.07 1.91 2.06 992800 2.06 up up correct
ORGS.US Orgenesis Inc 20230503 0 1.01 1.08 1 1.06 34700 1.06 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20230503 0 10.23 10.23 10.23 10.23 87674 10.23
ORIAU.US Orion Biotech Opportunities Corp 20230503 0 9 9 9 9 0 9
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20230503 0 0.0011 0.0011 0.0011 0.0011 2903 0.0011
OSIS.US OSI Systems Inc 20230503 0 117.26 120 116.5 118.44 114200 118.44 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20230503 0 5.1 5.28 5.09 5.18 146300 5.18 up up correct
ORLY.US O'Reilly Automotive Inc 20230503 0 936.52 941.87 928.4 931.67 527200 931.67 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20230503 0 2.63 2.83 2.57 2.77 975700 2.77 up up correct
ORRF.US Orrstown Financial Services Inc 20230503 0 18 18.12 17.15 17.15 37013 16.9391 down down correct
ORTX.US Orchard Therapeutics plc 20230503 0 4.99 4.99 4.61 4.73 147700 4.73 down down correct
OSBC.US Old Second Bancorp Inc 20230503 0 11.58 12 11.52 11.55 386300 11.55 down down correct
OSPN.US OneSpan Inc 20230503 0 14.28 14.45 13.2 13.26 211500 13.26 down down correct
OSS.US One Stop Systems Inc 20230503 0 2.451 2.5 2.42 2.44 13700 2.44 down down correct
OSTK.US Overstock.com Inc 20230503 0 19.78 20.79 19.78 20.13 960800 20.13 up up correct
OSUR.US OraSure Technologies Inc 20230503 0 6.7 7.07 6.7 6.93 538300 6.93 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20230503 0 12.9 13 12.273 12.45 949500 12.45 down up incorrect
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230503 0 10.79 10.79 10.79 10.79 1000 10.79
OTECU.US OceanTech Acquisitions I Corp. Units 20230503 0 10.42 10.42 10.42 10.42 1 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230503 0 0.05 0.05 0.024 0.024 104400 0.024 down down correct
OTEX.US Open Text Corporation 20230503 0 37.67 37.97 37.45 37.58 416500 37.58 down down correct
OTLK.US Outlook Therapeutics Inc 20230503 0 1.13 1.15 1.11 1.12 523900 1.12 down up incorrect
OTLY.US Oatly Group AB 20230503 0 2.2 2.23 2.12 2.12 2042500 2.12 down up incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230503 0 0.486 0.5 0.48 0.487 52500 0.487 up up correct
OTRK.US Ontrak Inc 20230503 0 0.455 0.4693 0.4226 0.438 51081 0.438 down up incorrect
OTRKP.US Ontrak Inc 20230503 0 0.44 0.5 0.44 0.48 4500 0.48 up up correct
OTTR.US Otter Tail Corporation 20230503 0 75.6 77.59 75.42 76.79 357457 76.3578 up down incorrect
OUST.US WT 20230503 0 0.057 0.0652 0.0511 0.057 33090 0.057
OVBC.US Ohio Valley Banc Corp 20230503 0 23.79 24.15 23.79 23.9 2032 23.9 up up correct
OVID.US Ovid Therapeutics Inc 20230503 0 3.6 3.65 3.51 3.61 129200 3.61 up up correct
OVLY.US Oak Valley Bancorp 20230503 0 24.56 24.56 23.65 24 24100 24 down down correct
OWSCX.US OWSCX 20230503 0 18.24 18.24 18.24 18.24 0 18.24
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230503 0 10.83 10.83 10.83 10.83 4800 10.83
OXACU.US Oxbridge Acquisition Corp. Unit 20230503 0 10.71 10.87 10.65 10.87 3700 10.87 up up correct
OXACW.US Oxbridge Acquisition Corp. Warrant 20230503 0 0.0502 0.0502 0.047 0.047 7672 0.047 down down correct
OXBR.US Oxbridge Re Holdings Limited 20230503 0 1.17 1.231 1.14 1.14 4000 1.14 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230503 0 0.07 0.07 0.07 0.07 700 0.07
OXLC.US Oxford Lane Capital Corp 20230503 0 5.14 5.15 5.07 5.07 845641 4.997 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230503 0 22.33 22.43 22.33 22.42 3200 22.42 up up correct
OXLCM.US Oxford Lane Capital Corp 20230503 0 24.72 24.8 24.72 24.8 2003 24.6588 up up correct
OXLCP.US Oxford Lane Capital Corp 20230503 0 22.62 22.777 22.6 22.77 4900 22.6409 up up correct
OXSQ.US Oxford Square Capital Corp 20230503 0 3.05 3.06 3.01 3.01 176061 2.9757 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230503 0 21.89 21.89 21.89 21.89 100 21.89
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230503 0 24.75 24.75 24.7 24.7 2300 24.7 down down correct
OXSQZ.US Oxford Square Capital Corp. 20230503 0 23.59 23.59 23.59 23.59 200 23.59
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230503 0 9.52 10.64 9.52 10.568 6200 10.568 up up correct
OXUSU.US Oxus Acquisition Corp Unit 20230503 0 10.51 10.51 10.5 10.5 700 10.5 down down correct
OXUSW.US Oxus Acquisition Corp. Warrant 20230503 0 0.0313 0.0412 0.0313 0.0314 35130 0.0314 up up correct
OZK.US Bank OZK 20230503 0 33.5 34.36 33.24 33.34 3091100 33.34 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20230503 0 13.6 14.3 13.6 13.78 81900 13.78 up up correct
OZON.US Ozon Holdings PLC 20230503 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230503 0 12.38 12.5 12.23 12.36 4773600 12.36 down down correct
PAAS.US Pan American Silver Corp 20230503 0 18.2 18.22 17.73 17.97 4625000 17.97 down down correct
PACB.US Pacific Biosciences of California Inc 20230503 0 11.03 12.7 11.01 11.75 7956700 11.75 up up correct
PACW.US PacWest Bancorp 20230503 0 6.43 7.5 6.23 6.42 61618566 6.4063 down down correct
PAGP.US Plains GP Holdings L.P 20230503 0 12.78 13.03 12.72 12.89 3760200 12.89 up up correct
PAHC.US Phibro Animal Health Corporation 20230503 0 15.72 15.81 15.54 15.6 74600 15.6 down down correct
PALI.US Palisade Bio Inc 20230503 0 1.6 1.67 1.57 1.62 201900 1.62 up up correct
PALT.US Paltalk Inc. Common Stock 20230503 0 1.89 1.94 1.87 1.91 39800 1.91 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20230503 0 6.1 6.29 6.04 6.15 191026 6.15 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20230503 0 177.01 180.54 176.35 177.66 3417100 177.66 up up correct
PASG.US Passage Bio Inc 20230503 0 0.984 1.05 0.973 0.982 73800 0.982 down down correct
PATI.US Patriot Transportation Holding Inc 20230503 0 9.4 9.4 9.03 9.09 8700 9.09 down down correct
PATK.US Patrick Industries Inc 20230503 0 67.97 69.68 66.27 66.66 233400 66.66 down down correct
PAVM.US PAVmed Inc 20230503 0 0.48 0.54 0.461 0.522 411900 0.522 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230503 0 0.1397 0.1499 0.1389 0.1462 31201 0.1462 up up correct
PAX.US Patria Investments Limited 20230503 0 14.27 14.435 14.05 14.21 251700 13.9943 down down correct
PAYS.US PaySign Inc 20230503 0 3.35 3.47 3.35 3.39 73800 3.39 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20230503 0 5.31 5.505 5.26 5.39 3294800 5.39 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20230503 0 0.71 0.8 0.71 0.7683 5536 0.7683 up up correct
PAYX.US Paychex Inc 20230503 0 108.34 109.15 107.58 107.67 1510464 106.7765 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230503 0 11.73 11.73 11.73 11.73 0 11.73
PBBK.US PB Bankshares Inc. Common Stock 20230503 0 11.74 12.1 11.74 11.8 2800 11.8 up up correct
PBFS.US Pioneer Bancorp Inc 20230503 0 8.43 8.75 8.43 8.56 12800 8.56 up up correct
PBHC.US Pathfinder Bancorp Inc 20230503 0 13.8 13.8605 12.58 13.25 8232 13.25 down up incorrect
PBLA.US Panbela Therapeutics Inc 20230503 0 0.411 0.49 0.411 0.485 892300 0.485 up up correct
PBPB.US Potbelly Corporation 20230503 0 10.64 10.8 10.5215 10.59 160565 10.59 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20230503 0 0.066 0.067 0.062 0.065 7620800 0.065 down down correct
PBYI.US Puma Biotechnology Inc 20230503 0 2.66 2.72 2.59 2.63 153800 2.63 down down correct
PCAR.US PACCAR Inc 20230503 0 72.57 73.6 71.53 71.63 2932685 71.384 down down correct
PCB.US PCB Bancorp 20230503 0 13.6 13.67 13.41 13.41 44865 13.235 down down correct
PCCTU.US Perception Capital Corp. II Units 20230503 0 10.7 10.7 10.7 10.7 0 10.7
PCH.US PotlatchDeltic Corporation 20230503 0 44.85 46.3 44.85 45.19 497900 45.19 up up correct
PCRX.US Pacira BioSciences Inc 20230503 0 44.38 45.45 41.22 43.12 1784300 43.12 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230503 0 0.65 0.693 0.65 0.66 60600 0.66 up up correct
PCT.US PureCycle Technologies Inc 20230503 0 6 6.5 5.985 6.31 1223600 6.31 up down incorrect
PCTI.US PCTEL Inc 20230503 0 4.71 4.76 4.65 4.71 32900 4.6514
PCTTU.US PureCycle Technologies Inc 20230503 0 7.7 7.7 7.7 7.7 0 7.7
PCTTW.US PureCycle Technologies Inc 20230503 0 2.54 2.8512 2.54 2.75 5789 2.75 up up correct
PCTY.US Paylocity Holding Corporation 20230503 0 190.19 192.745 186.38 187.24 551000 187.24 down down correct
PCVX.US Vaxcyte Inc 20230503 0 47.8 49.863 46.59 49.49 1041400 49.49 up up correct
PCYG.US Park City Group Inc 20230503 0 6.42 6.56 6.4 6.46 17700 6.46 up up correct
PCYO.US Pure Cycle Corporation 20230503 0 9.58 9.77 9.447 9.63 73500 9.63 up up correct
PDCE.US PDC Energy Inc 20230503 0 60.37 61.85 59.98 60.5 1093700 60.5 up up correct
PDCO.US Patterson Companies Inc 20230503 0 26.78 27.045 26.69 26.74 744095 26.74 down down correct
PDD.US Pinduoduo Inc 20230503 0 64.21 64.74 62.75 63.52 4695400 63.52 down down correct
PDEX.US Pro 20230503 0 15.72 16.2 15.51 15.51 6500 15.51 down down correct
PDFS.US PDF Solutions Inc 20230503 0 36.27 36.99 36.24 36.6 173300 36.6 up up correct
PDLB.US PDL Community Bancorp 20230503 0 6.82 7.12 6.76 6.9 135400 6.9 up down incorrect
PDSB.US PDS Biotechnology Corporation 20230503 0 5.92 6.34 5.92 6.28 188600 6.28 up up correct
PDSKX.US PDSKX 20230503 0 25.15 25.15 25.15 25.15 0 25.15
PDSRX.US PDSRX 20230503 0 25.07 25.07 25.07 25.07 0 25.07
PDSYX.US PDSYX 20230503 0 25.36 25.36 25.36 25.36 0 25.36
PEB.US PH 20230503 0 18.6799 18.6799 17.1 17.13 2659 17.13 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230503 0 24.5 25.1 23.71 23.71 7300 23.71 down down correct
PEBO.US Peoples Bancorp Inc 20230503 0 24.64 25.78 24.64 25.05 261600 24.6521 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230503 0 31.18 31.47 30.33 30.43 849559 30.3329 down down correct
PEGA.US Pegasystems Inc 20230503 0 44.16 44.74 42.58 42.68 397100 42.68 down up incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230503 0 10.26 10.26 10.26 10.26 0 10.26
PENN.US Penn National Gaming Inc 20230503 0 30.52 31.02 30.03 30.11 1979600 30.11 down down correct
PEP.US PepsiCo Inc 20230503 0 192.58 193.25 191.78 192.18 3389644 192.18 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230503 0 10.33 10.33 10.29 10.29 900 10.29 down down correct
PERI.US Perion Network Ltd 20230503 0 36.91 38.02 33.72 33.93 1565800 33.93 down down correct
PESI.US Perma 20230503 0 8.52 8.87 8.4 8.84 56400 8.84 up up correct
PETQ.US PetIQ Inc 20230503 0 11.56 12.13 11.46 11.56 176400 11.56
PETS.US PetMed Express Inc 20230503 0 15.01 15.28 14.69 14.7 280200 14.7 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230503 0 2.34 2.47 2.33 2.34 10000 2.34
PETVW.US PetVivo Holdings Inc. Warrant 20230503 0 0.4984 0.4984 0.497 0.497 700 0.497 down down correct
PETZ.US TDH Holdings Inc 20230503 0 1.35 1.38 1.225 1.26 62100 1.26 down down correct
PFALX.US PFALX 20230503 0 6.97 6.97 6.97 6.97 0 6.97
PFBC.US Preferred Bank 20230503 0 45.36 47.26 45.36 45.66 152600 45.66 up up correct
PFC.US Premier Financial Corp 20230503 0 15.23 15.5663 14.87 15.18 316282 14.87 down down correct
PFFLX.US PFFLX 20230503 0 6.97 6.97 6.97 6.97 0 6.97
PFG.US Principal Financial Group Inc 20230503 0 71.54 72.355 70.03 70.07 1405849 70.07 down down correct
PFIE.US Profire Energy Inc 20230503 0 1.14 1.14 1.1 1.11 77300 1.11 down down correct
PFIN.US P&F Industries Inc 20230503 0 5.35 5.35 5.2 5.2 487 5.2 down down correct
PFIS.US Peoples Financial Services Corp 20230503 0 37.87 38.78 37.45 37.96 7200 37.96 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230503 0 6.97 6.97 6.97 6.97 0 6.97
PFLT.US PennantPark Floating Rate Capital Ltd 20230503 0 10.56 10.7475 10.56 10.58 170587 10.4836 up up correct
PFMT.US Performant Financial Corporation 20230503 0 3.16 3.19 2.98 2.98 304500 2.98 down down correct
PFSW.US PFSweb Inc 20230503 0 4.03 4.03 3.96 4 28900 4 down down correct
PFTA.US Portage Fintech Acquisition Corp 20230503 0 10.28 10.29 10.28 10.29 6200 10.29 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230503 0 10.28 10.28 10.28 10.28 100 10.28
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230503 0 0.082 0.084 0.08 0.08 1855 0.08 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230503 0 22.06 22.06 20.25 21.74 1700 21.74 down down correct
PGC.US Peapack 20230503 0 24.67 25.81 24.53 24.63 134200 24.5785 down down correct
PGEN.US Precigen Inc 20230503 0 1.12 1.23 1.12 1.23 1112200 1.23 up down incorrect
PGNY.US Progyny Inc 20230503 0 33.25 34.7 33.25 34.1 565300 34.1 up up correct
PGRW.US Progress Acquisition Corp 20230503 0 10.35 10.35 10.35 10.35 800 10.35
PGRWU.US Progress Acquisition Corp 20230503 0 10.37 10.37 10.37 10.37 2000 10.37
PGRWW.US Progress Acquisition Corp 20230503 0 0.0034 0.0034 0.0025 0.0025 163100 0.0025 down down correct
PGSS.US UN 20230503 0 10.5 10.5 10.5 10.5 0 10.5
PHAR.US Pharming Group NV 20230503 0 11.17 11.3 11.125 11.15 2600 11.15 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20230503 0 11.06 11.88 11.005 11.62 304700 11.62 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230503 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
PHIO.US Phio Pharmaceuticals Corp 20230503 0 3.98 4.25 3.8501 4.16 94826 4.16 up up correct
PHUN.US Phunware Inc 20230503 0 0.598 0.6 0.58 0.584 486200 0.584 down down correct
PHUNW.US Phunware Inc 20230503 0 0.223 0.223 0.223 0.223 2062 0.223
PHVS.US Pharvaris N.V 20230503 0 9.08 9.29 8.86 8.86 4100 8.86 down down correct
PI.US Impinj Inc 20230503 0 86.24 89.38 85.44 87.72 677600 87.72 up up correct
PIIVX.US PIIVX 20230503 0 40.92 40.92 40.92 40.92 0 40.92
PINC.US Premier Inc 20230503 0 26.004 27.51 25.91 27.16 1895500 27.16 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20230503 0 0.78 0.85 0.741 0.819 7859900 0.819 up up correct
PIXY.US ShiftPixy Inc 20230503 0 2.93 3.12 2.93 2.99 18800 2.99 up up correct
PKBK.US Parke Bancorp Inc 20230503 0 16.43 16.66 16.03 16.07 22300 16.07 down down correct
PKOH.US Park 20230503 0 13.13 14.31 12.98 13.19 45000 13.065 up up correct
PLAB.US Photronics Inc 20230503 0 14.4 14.65 14.38 14.45 449300 14.45 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20230503 0 34.65 37.25 34.615 36.41 1987400 36.41 up up correct
PLBC.US Plumas Bancorp 20230503 0 35.22 35.37 34.95 34.99 5100 34.99 down down correct
PLBY.US PLBY Group Inc 20230503 0 1.78 1.85 1.751 1.8 1089200 1.8 up up correct
PLCE.US The Children's Place Inc 20230503 0 27.24 27.72 26.24 26.46 531000 26.46 down down correct
PLL.US Piedmont Lithium Inc 20230503 0 53.36 54.75 52.86 53.26 299200 53.26 down down correct
PLMI.US Plum Acquisition Corp. I 20230503 0 10.38 10.38 10.37 10.38 1000 10.38
PLMIU.US Plum Acquisition Corp. I 20230503 0 10.19 10.19 10.19 10.19 0 10.19
PLMIW.US Plum Acquisition Corp. I 20230503 0 0.1501 0.1501 0.1501 0.1501 500 0.1501
PLMR.US Palomar Holdings Inc 20230503 0 49.32 50.035 48.5 49.63 264200 49.63 up up correct
PLPC.US Preformed Line Products Company 20230503 0 129.4 129.4 125.01 125.01 12200 125.01 down up incorrect
PLRX.US Pliant Therapeutics Inc 20230503 0 23.34 24.25 22.8 23.9 1024291 23.9 up up correct
PLSE.US Pulse Biosciences Inc 20230503 0 7.29 8.88 7.17 8.51 350200 8.51 up up correct
PLTK.US Playtika Holding Corp 20230503 0 10.2 10.475 10.09 10.3 1123800 10.3 up down incorrect
PLUG.US Plug Power Inc 20230503 0 8.58 9.13 8.5 8.86 13034300 8.86 up up correct
PLUS.US ePlus inc 20230503 0 43.38 43.85 42.69 42.79 286500 42.79 down down correct
PLXP.US PLx Pharma Inc 20230503 0 0.008 0.0089 0.007 0.008 887036 0.008
PLXS.US Plexus Corp 20230503 0 87.31 88.48 86.87 87.09 104200 87.09 down down correct
PLYA.US Playa Hotels & Resorts N.V 20230503 0 9.54 9.77 9.49 9.6 1540300 9.6 up up correct
PMAAX.US PMAAX 20230503 0 9.96 9.96 9.96 9.96 0 9.96
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230503 0 2.9 2.9 2.85 2.85 10500 2.85 down down correct
PMD.US Psychemedics Corporation 20230503 0 5.58 5.58 5.51 5.51 15914 5.51 down down correct
PME.US Pingtan Marine Enterprise Ltd 20230503 0 0.27 0.27 0.27 0.27 0 0.27
PMFLX.US PMFLX 20230503 0 9.96 9.96 9.96 9.96 0 9.96
PMGM.US Priveterra Acquisition Corp 20230503 0 10.27 10.27 10.27 10.27 0 10.27
PMGMU.US Priveterra Acquisition Corp 20230503 0 10.29 10.29 10.29 10.29 0 10.29
PMIFX.US PMIFX 20230503 0 8.32 8.32 8.32 8.32 0 8.32
PMT.US PC 20230503 0 17.921 18.19 17.85 17.94 18623 17.94 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20230503 0 38.82 40.67 38.82 39.62 39900 39.62 up up correct
PMVP.US PMV Pharmaceuticals Inc 20230503 0 4.5 4.88 4.355 4.82 199500 4.82 up up correct
PNBK.US Patriot National Bancorp Inc 20230503 0 8.18 8.18 7.95 7.95 9600 7.95 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20230503 0 49.73 51.1 47.73 47.9 1035100 47.68 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20230503 0 22.9 23.44 22.25 22.25 12800 21.8007 down down correct
PNNT.US PennantPark Investment Corporation 20230503 0 4.9 4.98 4.83 4.84 284000 4.84 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230503 0 83.81 86.1 83.81 84.97 5800 84.97 up up correct
PNT.US POINT Biopharma Global Inc 20230503 0 7.58 7.96 7.55 7.89 676200 7.89 up up correct
PNTG.US The Pennant Group Inc 20230503 0 13.3 13.986 13.26 13.31 145200 13.31 up up correct
POAI.US Predictive Oncology Inc 20230503 0 3 3.5414 2.9 3.15 323729 3.15 up up correct
PODD.US Insulet Corporation 20230503 0 314.7 323.91 314.7 320.99 500900 320.99 up up correct
POLA.US Polar Power Inc 20230503 0 1.2 1.2 1.03 1.07 141300 1.07 down down correct
POOL.US Pool Corporation 20230503 0 348.05 358.81 347.42 351.72 392989 350.5893 up up correct
POWI.US Power Integrations Inc 20230503 0 75.54 76.6 74.36 74.7 601800 74.7 down down correct
POWL.US Powell Industries Inc 20230503 0 46.7 49.99 45.97 49.1 229927 48.8752 up down incorrect
POWW.US AMMO Inc 20230503 0 1.95 2 1.88 1.89 472900 1.89 down up incorrect
POWWP.US AMMO Inc 20230503 0 24.25 24.62 24.25 24.26 900 24.26 up up correct
PPBI.US Pacific Premier Bancorp Inc 20230503 0 19.55 19.95 18.91 19.07 1424900 18.7276 down down correct
PPBT.US Purple Biotech Ltd 20230503 0 1.92 1.99 1.89 1.945 6600 1.945 up up correct
PPC.US Pilgrim's Pride Corporation 20230503 0 21.92 22.33 21.65 21.81 751600 21.81 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230503 0 10.66 10.66 10.66 10.66 0 10.66
PPHPU.US PHP Ventures Acquisition Corp. Units 20230503 0 10.75 10.75 10.75 10.75 0 10.75
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20230503 0 0.0777 0.0777 0.0777 0.0777 100 0.0777
PPIH.US Perma 20230503 0 10.77 10.78 10.69 10.69 8300 10.69 down down correct
PPSI.US Pioneer Power Solutions Inc 20230503 0 5.31 5.57 5.31 5.46 32500 5.46 up up correct
PPTA.US Midas Gold Corp. 20230503 0 4.93 5.02 4.79 4.96 121000 4.96 up up correct
PRAA.US PRA Group Inc 20230503 0 35.03 35.28 34.56 34.66 128700 34.66 down down correct
PRAX.US Praxis Precision Medicines Inc 20230503 0 1.03 1.06 1.03 1.04 160700 1.04 up down incorrect
PRCH.US Porch Group Inc 20230503 0 0.82 0.895 0.817 0.849 685800 0.849 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230503 0 28.61 30.08 28.11 29.12 341300 29.12 up down incorrect
PRDEX.US PREDEX Funds 20230503 0 28.73 28.73 28.73 28.73 0 28.73
PRDO.US Perdoceo Education Corporation 20230503 0 12.5 12.89 12.43 12.44 343800 12.44 down down correct
PRFT.US Perficient Inc 20230503 0 69.78 74.62 69.78 74.52 476700 74.52 up up correct
PRFX.US PainReform Ltd 20230503 0 0.609 0.68 0.58 0.662 24800 0.662 up up correct
PRGS.US Progress Software Corporation 20230503 0 54.62 55 53.5 53.59 217100 53.59 down down correct
PRIM.US Primoris Services Corporation 20230503 0 25.19 25.47 24.59 24.6 196692 24.6 down down correct
PRIVX.US Sharespost 100 Fund 20230503 0 40.33 40.33 40.33 40.33 0 40.33
PRLD.US Prelude Therapeutics Incorporated 20230503 0 6.36 6.69 6.085 6.36 51900 6.36
PRLVX.US PRLVX 20230503 0 39.77 39.77 39.77 39.77 0 39.77
PROC.US Procaps Group S.A. Ordinary Shares 20230503 0 4.4 4.56 4.32 4.56 3300 4.56 up up correct
PROCW.US Procaps Group S.A. Warrants 20230503 0 0.2851 0.2851 0.2851 0.2851 201 0.2851
PROF.US Profound Medical Corp 20230503 0 12.75 13 12.3 12.57 24000 12.57 down up incorrect
PRPH.US ProPhase Labs Inc 20230503 0 8.74 9.4 8.45 9.13 442200 9.13 up up correct
PROV.US Provident Financial Holdings Inc 20230503 0 13.12 13.2987 13 13 6250 12.8519 down up incorrect
PRPL.US Purple Innovation Inc 20230503 0 2.8 2.94 2.77 2.81 809400 2.81 up up correct
PRPO.US Precipio Inc 20230503 0 0.6 0.63 0.6 0.611 27900 0.611 up up correct
PRQR.US ProQR Therapeutics N.V 20230503 0 2.19 2.26 2.153 2.21 501400 2.21 up up correct
PRSR.US Prospector Capital Corp 20230503 0 10 10.07 10 10.05 5200 10.05 up up correct
PRSRU.US Prospector Capital Corp 20230503 0 9.795 10.06 9.795 10.06 3600 10.06 up up correct
PRSRW.US Prospector Capital Corp 20230503 0 0.0645 0.0662 0.0645 0.0662 961 0.0662 up up correct
PRTA.US Prothena Corporation plc 20230503 0 57 68.25 56 67.06 2237500 67.06 up up correct
PRTC.US PureTech Health plc 20230503 0 27.2 27.2 25.9 25.9 2000 25.9 down down correct
PRTG.US Portage Biotech Inc 20230503 0 3.72 3.8 2.61 3.15 132200 3.15 down down correct
PRTH.US Priority Technology Holdings Inc 20230503 0 3.07 3.41 2.99 3.18 42900 3.18 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20230503 0 1.56 1.73 1.56 1.67 1020075 1.67 up up correct
PRTS.US CarParts.com Inc 20230503 0 4.43 4.79 4.04 4.2 2722100 4.2 down down correct
PRVA.US Privia Health Group Inc 20230503 0 27.2 27.92 26.98 27.1 1290900 27.1 down down correct
PSA.US PQ 20230503 0 18.12 18.2214 18.09 18.11 10945 18.11 down down correct
PSEC.US Prospect Capital Corporation 20230503 0 6.22 6.35 6.205 6.28 1893958 6.28 up down incorrect
PSHG.US Performance Shipping Inc 20230503 0 0.77 0.8 0.77 0.79 66700 0.79 up up correct
PSMT.US PriceSmart Inc 20230503 0 71.95 72.98 70.37 71.23 136100 71.23 down down correct
PSNL.US Personalis Inc 20230503 0 2.25 2.55 2.25 2.42 640800 2.42 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20230503 0 16.7 16.7 16.7 16.7 0 16.7
PSTV.US Plus Therapeutics Inc 20230503 0 3.6 3.7828 3.55 3.75 55676 3.75 up up correct
PSTX.US Poseida Therapeutics Inc 20230503 0 2.66 2.825 2.64 2.72 437153 2.72 up up correct
PT.US Pintec Technology Holdings Limited 20230503 0 0.82 1.05 0.82 0.96 89100 0.96 up up correct
PTC.US PTC Inc 20230503 0 125.6 126.81 124.46 125.01 547400 125.01 down down correct
PTCT.US PTC Therapeutics Inc 20230503 0 55.06 55.89 54.63 55.41 1129300 55.41 up down incorrect
PTDEX.US PREDEX 20230503 0 28.9 28.9 28.9 28.9 0 28.9
PTE.US PolarityTE Inc 20230503 0 0.49 0.49 0.45 0.47 11600 0.47 down down correct
PTEN.US Patterson 20230503 0 10.42 10.76 10.23 10.31 3981300 10.31 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20230503 0 23.72 24.63 23.36 24.45 1535800 24.45 up up correct
PTIX.US Protagenic Therapeutics Inc 20230503 0 1.9 1.92 1.86 1.86 1887 1.86 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20230503 0 22.52 23.36 22.46 23.33 1519800 23.33 up up correct
PTMN.US Portman Ridge Finance Corporation 20230503 0 20.01 20.18 19.52 19.53 11700 18.8913 down up incorrect
PTNR.US Partner Communications Company Ltd 20230503 0 4.82 4.82 4.82 4.82 476 4.82
PTON.US Peloton Interactive Inc 20230503 0 8.57 9.185 8.57 8.83 10853200 8.83 up up correct
PTPI.US Petros Pharmaceuticals Inc 20230503 0 3.97 4.12 3.71 3.97 245400 3.97
PTRA.US Proterra Inc 20230503 0 1.34 1.428 1.27 1.39 2363900 1.39 up up correct
PTRS.US Partners Bancorp 20230503 0 6.5 6.76 6.05 6.33 31213 6.2896 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230503 0 22.77 23.74 22.72 23.01 24900 23.01 up up correct
PTVE.US Pactiv Evergreen Inc 20230503 0 7.4 7.61 7.12 7.13 278200 7.13 down down correct
PUBM.US PubMatic Inc 20230503 0 12.73 12.74 12.18 12.21 744700 12.21 down down correct
PUCK.US Goal Acquisitions Corp 20230503 0 10.26 10.26 10.26 10.26 0 10.26
PUCKU.US Goal Acquisitions Corp 20230503 0 10.28 10.28 10.28 10.28 500 10.28
PUCKW.US Goal Acquisitions Corp 20230503 0 0.0469 0.0469 0.0295 0.0296 22503 0.0296 down up incorrect
PULM.US Pulmatrix Inc 20230503 0 2.93 3.14 2.93 3 36000 3 up up correct
PUYI.US Puyi Inc 20230503 0 5.33 5.33 5.3 5.3 3500 5.3 down down correct
PVBC.US Provident Bancorp Inc 20230503 0 6.58 6.81 6.32 6.41 69800 6.41 down down correct
PWDEX.US PREDEX 20230503 0 28.89 28.89 28.89 28.89 0 28.89
PWFL.US PowerFleet Inc 20230503 0 2.84 2.89 2.76 2.83 28000 2.83 down up incorrect
PWOD.US Penns Woods Bancorp Inc 20230503 0 22.33 22.77 22.15 22.21 13500 22.21 down down correct
PWP.US Perella Weinberg Partners 20230503 0 7.62 7.77 7.14 7.15 446400 7.15 down down correct
PXLW.US Pixelworks Inc 20230503 0 1.4 1.42 1.39 1.39 170100 1.39 down down correct
PXS.US Pyxis Tankers Inc 20230503 0 5.14 5.17 4.97 5.06 72700 5.06 down down correct
PXSAP.US Pyxis Tankers Inc 20230503 0 23.35 23.35 23.21 23.25 1100 23.0821 down down correct
PXSAW.US Pyxis Tankers Inc 20230503 0 1.3 1.54 1.28 1.28 34759 1.28 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20230503 0 23.89 24.45 23.68 23.82 411100 23.82 down down correct
PYPD.US PolyPid Ltd 20230503 0 0.407 0.41 0.382 0.39 36400 0.39 down down correct
PYPL.US PayPal Holdings Inc 20230503 0 72.41 72.99 71.35 71.43 11865700 71.43 down down correct
PYR.US PyroGenesis Canada Inc 20230503 0 0.695 0.733 0.69 0.717 31800 0.717 up up correct
PYXS.US Pyxis Oncology Inc. 20230503 0 2.78 2.97 2.74 2.93 374500 2.93 up up correct
PZZA.US Papa John's International Inc 20230503 0 74.34 76.015 73.86 75.28 925717 74.8748 up up correct
QCOM.US QUALCOMM Incorporated 20230503 0 116.66 116.82 112.6 112.83 11491700 112.83 down down correct
QCRH.US QCR Holdings Inc 20230503 0 38.96 40.02 37.775 37.86 69819 37.86 down down correct
QDEL.US Quidel Corporation 20230503 0 91.65 95.02 91.65 93.23 693800 93.23 up up correct
QFIN.US 360 DigiTech Inc 20230503 0 16.88 17.23 16.55 16.95 808600 16.95 up up correct
QH.US Quhuo Limited 20230503 0 2.62 2.676 2.15 2.5 1552800 2.5 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230503 0 5.99 6.41 5.952 6.33 148400 6.33 up up correct
QIWI.US QIWI plc 20230503 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230503 0 1.02 1.02 0.94 0.94 24000 0.94 down down correct
QLI.US Qilian International Holding Group Limited 20230503 0 1.21 1.21 1.2 1.21 1400 1.21
QLYS.US Qualys Inc 20230503 0 108.27 110.07 107.36 107.64 451100 107.64 down down correct
QMCO.US Quantum Corporation 20230503 0 0.95 0.99 0.94 0.94 48600 0.94 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230503 0 0.485 0.49 0.47 0.48 99900 0.48 down down correct
QNST.US QuinStreet Inc 20230503 0 10.28 10.32 9.56 9.7 944600 9.7 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230503 0 23.41 23.69 23.38 23.44 110600 23.44 up up correct
QRHC.US Quest Resource Holding Corporation 20230503 0 5.6 5.65 5.52 5.57 9200 5.57 down down correct
QRTEA.US Qurate Retail Inc 20230503 0 0.7263 0.8121 0.7097 0.7784 9378454 0.7784 up up correct
QRTEB.US Qurate Retail Inc 20230503 0 4.0999 4.0999 4.0999 4.0999 757 4.0999
QRTEP.US Qurate Retail Inc 20230503 0 29.68 30.5 29.138 29.58 24800 29.58 down down correct
QRVO.US Qorvo Inc 20230503 0 92.32 95.71 92.28 93.62 1933900 93.62 up up correct
QSI.US Quantum 20230503 0 1.42 1.52 1.42 1.46 353900 1.46 up up correct
QTRX.US Quanterix Corporation 20230503 0 12.36 16.61 12.25 16.4 1709300 16.4 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230503 0 1.12 1.15 1.1 1.1 100900 1.1 down down correct
QUIK.US QuickLogic Corporation 20230503 0 5.93 5.93 5.53 5.66 11900 5.66 down down correct
QURE.US uniQure N.V 20230503 0 20.25 21.02 20.11 20.73 1210100 20.73 up up correct
RADI.US Radius Global Infrastructure Inc 20230503 0 14.73 14.73 14.69 14.7 578500 14.7 down down correct
RAIL.US FreightCar America Inc 20230503 0 2.98 2.99 2.88 2.88 15800 2.88 down up incorrect
RAIN.US Rain Therapeutics Inc 20230503 0 7.38 8.24 7.36 8.2 123700 8.2 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230503 0 4.82 4.859 4.73 4.73 11600 4.73 down down correct
RAPT.US RAPT Therapeutics Inc 20230503 0 17.88 19.11 17.74 18.78 298300 18.78 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230503 0 42.9 44.26 42.4 43.33 559900 43.33 up up correct
RAVE.US RAVE Restaurant Group Inc 20230503 0 1.55 1.58 1.54 1.55 21400 1.55
RBB.US RBB Bancorp 20230503 0 10.1 10.296 9.75 9.76 77700 9.76 down down correct
RBBN.US Ribbon Communications Inc 20230503 0 2.64 2.72 2.59 2.61 573000 2.61 down up incorrect
RBCAA.US Republic Bancorp Inc 20230503 0 38.79 39.52 38.17 38.68 14745 38.68 down down correct
RBCN.US Rubicon Technology Inc 20230503 0 1.32 1.32 1.32 1.32 100 1.32
RBKB.US Rhinebeck Bancorp Inc 20230503 0 7 7.05 6.51 6.81 24300 6.81 down up incorrect
RCAT.US Red Cat Holdings Inc 20230503 0 0.87 0.871 0.84 0.841 35600 0.841 down down correct
RCEL.US AVITA Medical Inc 20230503 0 15.9 16.89 15.77 16.62 203900 16.62 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230503 0 9.68 9.68 9.68 9.68 0 9.68
RCICX.US Resource Credit Income Fund Class C 20230503 0 9.78 9.78 9.78 9.78 0 9.78
RCIIX.US Resource Credit Income Fund Class I Shar 20230503 0 9.69 9.69 9.69 9.69 0 9.69
RCILX.US RCILX 20230503 0 9.67 9.67 9.67 9.67 0 9.67
RCIWX.US Resource Credit Income Fund Class W Shar 20230503 0 9.67 9.67 9.67 9.67 0 9.67
RCKT.US Rocket Pharmaceuticals Inc 20230503 0 17.77 18.19 17.5 17.76 684600 17.76 down down correct
RCKY.US Rocky Brands Inc 20230503 0 26.12 26.43 20.99 20.99 166794 20.99 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230503 0 10.3 10.35 10.3 10.34 600 10.34 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20230503 0 10.6 10.6 10.6 10.6 0 10.6
RCM.US R1 RCM Inc 20230503 0 15.61 16.085 15.51 15.54 3975900 15.54 down down correct
RCMT.US RCM Technologies Inc 20230503 0 12.15 12.49 12.15 12.29 62000 12.29 up up correct
RCON.US Recon Technology Ltd 20230503 0 0.41 0.43 0.41 0.42 238000 0.42 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230503 0 0.21 0.2406 0.205 0.2118 43200 0.2118 up up correct
RDCM.US RADCOM Ltd 20230503 0 9.3 9.4 9.21 9.37 5800 9.37 up up correct
RDFN.US Redfin Corporation 20230503 0 6.85 7.26 6.815 6.89 3698700 6.89 up up correct
RDHL.US RedHill Biopharma Ltd 20230503 0 2.18 2.35 2.05 2.29 102500 2.29 up down incorrect
RDI.US Reading International Inc 20230503 0 3.26 3.31 3.16 3.16 4700 3.16 down down correct
RDIB.US Reading International Inc 20230503 0 21.76 21.9 21 21.1 3227 21.1 down down correct
RDNT.US RadNet Inc 20230503 0 28.35 28.82 26.848 27.71 409900 27.71 down down correct
RDVT.US Red Violet Inc 20230503 0 16.38 17.41 16.38 16.71 28200 16.71 up down incorrect
RDWR.US Radware Ltd 20230503 0 18 19.47 17.47 17.63 371400 17.63 down down correct
REAL.US The RealReal Inc 20230503 0 1.02 1.095 1 1.05 2369300 1.05 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20230503 0 1.18 1.24 1.18 1.18 98400 1.18
REE.US REE Automotive Ltd. 20230503 0 0.349 0.349 0.318 0.333 435500 0.333 down down correct
REED.US Reed's Inc 20230503 0 2.53 2.6 2.5 2.5 2673 2.5 down down correct
REFR.US Research Frontiers Incorporated 20230503 0 1.59 1.66 1.59 1.59 20800 1.59
REG.US Regency Centers Corporation 20230503 0 60.26 61.01 59.59 59.66 815000 59.66 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20230503 0 804.79 812.99 798.81 803.17 786000 803.17 down down correct
REKR.US Rekor Systems Inc 20230503 0 1.11 1.13 1.06 1.09 189500 1.09 down down correct
RELI.US Reliance Global Group Inc 20230503 0 3.55 3.877 3.4001 3.57 77832 3.57 up up correct
RELIW.US Reliance Global Group Inc 20230503 0 0.1101 0.1101 0.1101 0.1101 100 0.1101
RELL.US Richardson Electronics Ltd 20230503 0 15.71 15.95 15.55 15.76 113200 15.7 up up correct
RELY.US Remitly Global Inc. Common Stock 20230503 0 16.93 17.675 16.78 17.27 703300 17.27 up down incorrect
REPL.US Replimune Group Inc 20230503 0 17.4 18.005 17.08 17.68 402300 17.68 up up correct
RETA.US Reata Pharmaceuticals Inc 20230503 0 100.72 104.36 99.985 102.04 628900 102.04 up down incorrect
RETO.US ReTo Eco 20230503 0 0.2691 0.29 0.255 0.2622 35677 2.622 down down correct
REYN.US Reynolds Consumer Products Inc 20230503 0 27.9 28.73 27.88 28.23 443400 28.0003 up down incorrect
RFIL.US RF Industries Ltd 20230503 0 3.92 3.94 3.81 3.85 12400 3.85 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230503 0 26.6 27.93 25.31 25.91 1600 25.91 down up incorrect
RGCO.US RGC Resources Inc 20230503 0 18.01 18.87 18.01 18.56 22100 18.56 up up correct
RGEN.US Repligen Corporation 20230503 0 157.23 169.2 153.99 163.44 773100 163.44 up up correct
RGLD.US Royal Gold Inc 20230503 0 137.34 139.06 136.93 137.5 410700 137.5 up up correct
RGLS.US Regulus Therapeutics Inc 20230503 0 1.21 1.32 1.21 1.3 5400 1.3 up up correct
RILYM.US RILYM 20230503 0 21.73 22.25 21.65 21.65 12100 21.65 down down correct
RGNX.US REGENXBIO Inc 20230503 0 19.5 20.64 19.385 20.23 439900 20.23 up down incorrect
RGP.US Resources Connection Inc 20230503 0 14.37 14.64 14.32 14.36 194100 14.226 down down correct
RIBT.US RiceBran Technologies 20230503 0 0.87 0.93 0.87 0.88 30900 0.88 up up correct
RICK.US RCI Hospitality Holdings Inc 20230503 0 72.87 75.25 72.87 73.86 42800 73.86 up up correct
RIDE.US Lordstown Motors Corp 20230503 0 0.461 0.469 0.38 0.392 7784000 0.392 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20230503 0 1.12 1.19 1.1 1.15 2023600 1.15 up down incorrect
RILY.US B. Riley Financial Inc 20230503 0 29.25 29.69 28.6 28.78 286023 27.9436 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230503 0 19.31 19.49 19.3 19.3 10900 19.3 down down correct
RILYN.US B. Riley Financial Inc 20230503 0 19.11 19.438 18.934 18.99 12500 18.99 down down correct
RILYP.US B. Riley Financial Inc 20230503 0 17.88 17.88 17.01 17.01 17200 17.01 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230503 0 17.92 18.055 17.1 17.52 22100 17.52 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230503 0 16.86 17.238 16.52 16.52 22900 16.52 down down correct
RIOT.US Riot Blockchain Inc 20230503 0 11.39 11.51 10.66 10.74 27764600 10.74 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230503 0 12.68 13.115 12.56 12.81 14620000 12.81 up down incorrect
RKDA.US Arcadia Biosciences Inc 20230503 0 6.19 6.809 5.725 5.82 223842 5.82 down down correct
RKLB.US Rocket Lab USA Inc. 20230503 0 3.81 4.01 3.77 3.91 3924200 3.91 up up correct
RLAY.US Relay Therapeutics Inc 20230503 0 10.43 11.34 10.43 11.21 1757100 11.21 up up correct
RLMD.US Relmada Therapeutics Inc 20230503 0 2.67 2.84 2.62 2.72 110189 2.72 up up correct
RLYB.US Rallybio Corporation Common Stock 20230503 0 5.54 5.63 5.322 5.4 50600 5.4 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20230503 0 8.97 9.42 8.97 9.06 31600 9.06 up up correct
RMBL.US RumbleON Inc 20230503 0 6.72 7.08 6.63 6.83 84200 6.83 up down incorrect
RMBS.US Rambus Inc 20230503 0 48.06 48.45 46.36 47.15 1418500 47.15 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230503 0 5.5 5.71 5.43 5.44 24400 5.44 down down correct
RMGC.US RMG Acquisition Corp. III 20230503 0 10.05 10.05 10.05 10.05 0 10.05
RMGCU.US RMG Acquisition Corp. III 20230503 0 10.13 10.13 10.13 10.13 0 10.13
RMGCW.US RMG Acquisition Corp. III 20230503 0 0.0992 0.1524 0.08 0.08 18262 0.08 down down correct
RMNI.US Rimini Street Inc 20230503 0 3.64 3.685 3.46 3.46 447800 3.46 down down correct
RMR.US The RMR Group Inc 20230503 0 23.76 23.99 23.19 23.2 72700 23.2 down down correct
RMTI.US Rockwell Medical Inc 20230503 0 2.98 3.09 2.86 2.98 178400 2.98
RNA.US Avidity Biosciences Inc 20230503 0 11.24 12.0199 10.96 11.56 2454268 11.56 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230503 0 0.324 0.324 0.297 0.305 345100 0.305 down down correct
RNLX.US Renalytix Plc 20230503 0 2.27 2.41 2.19 2.25 63400 2.25 down down correct
RNST.US Renasant Corporation 20230503 0 26.3 26.86 25.74 25.85 259200 25.85 down down correct
RNW.US Renew Energy Global PLC 20230503 0 5.21 5.41 5.21 5.28 443100 5.28 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20230503 0 0.7 0.7 0.7 0.7 100 0.7
RNXT.US RenovoRx Inc. Common Stock 20230503 0 2.895 3.061 2.812 2.86 12500 2.86 down down correct
ROAD.US Construction Partners Inc 20230503 0 25.86 26.24 25.3 25.34 155600 25.34 down down correct
ROCC.US Ranger Oil Corporation 20230503 0 38.45 38.78 37.86 38.13 350100 38.13 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230503 0 10.4 10.4 10.4 10.4 700 10.4
ROCGU.US Roth CH Acquisition IV Co. Unit 20230503 0 10.12 10.12 10.12 10.12 0 10.12
ROCGW.US Roth CH Acquisition IV Co. Warrant 20230503 0 0.3989 0.3989 0.35 0.35 1900 0.35 down down correct
ROCK.US Gibraltar Industries Inc 20230503 0 50.64 54.69 50.12 54.33 226000 54.33 up up correct
ROIC.US Retail Opportunity Investments Corp 20230503 0 12.63 13.02 12.56 12.73 1409600 12.73 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230503 0 8.24 8.55 8.06 8.44 3155800 8.44 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230503 0 1.78 1.8 1.76 1.8 7600 1.8 up up correct
ROKU.US Roku Inc 20230503 0 55.33 56.2 53.47 53.51 6965700 53.51 down down correct
ROOT.US Root Inc 20230503 0 4.05 4.2714 4 4.15 136053 4.15 up up correct
ROST.US Ross Stores Inc 20230503 0 104.85 105.6515 103.94 103.99 1429714 103.99 down down correct
ROVR.US Rover Group Inc 20230503 0 4.42 4.42 4.25 4.26 417500 4.26 down down correct
RPAY.US Repay Holdings Corporation 20230503 0 5.72 5.92 5.66 5.8 699500 5.8 up up correct
RPD.US Rapid7 Inc 20230503 0 46.64 47.6 45.254 46.11 792200 46.11 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20230503 0 9.41 9.96 9.1 9.87 52500 9.87 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230503 0 0.98 0.98 0.89 0.898 87200 0.898 down down correct
RPRX.US Royalty Pharma plc 20230503 0 35.29 35.76 35.17 35.34 1572628 35.1255 up up correct
RPTX.US Repare Therapeutics Inc 20230503 0 9.19 9.63 8.95 9.57 118000 9.57 up up correct
RRBI.US Red River Bancshares Inc 20230503 0 45.195 45.76 44.28 44.28 6800 44.28 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20230503 0 13.05 13.22 12.76 12.8 258100 12.8 down down correct
RRR.US Red Rock Resorts Inc 20230503 0 48.34 48.75 47.31 47.54 420600 47.54 down down correct
RSLS.US ReShape Lifesciences Inc 20230503 0 2.31 2.67 2.3001 2.49 254937 2.49 up up correct
RSSS.US Research Solutions Inc 20230503 0 2.11 2.12 2.05 2.05 12400 2.05 down down correct
RSVR.US Reservoir Media Inc 20230503 0 6.39 6.58 6.17 6.4 140400 6.4 up down incorrect
RSVRW.US Reservoir Media Management Inc 20230503 0 1.45 1.45 1.45 1.45 0 1.45
RUBY.US Rubius Therapeutics Inc 20230503 0 0.0206 0.0218 0.0181 0.0195 574352 0.0195 down up incorrect
RUN.US Sunrun Inc 20230503 0 19.47 20.785 19.065 20.05 10988100 20.05 up up correct
RUSHA.US Rush Enterprises Inc 20230503 0 52.8 53.37 51.72 51.76 206250 51.5479 down down correct
RUSHB.US Rush Enterprises Inc 20230503 0 57 57.31 56.59 56.59 8053 56.3782 down down correct
RUTH.US Ruth's Hospitality Group Inc 20230503 0 21.38 21.5 21.35 21.48 22739000 21.48 up up correct
RVMD.US Revolution Medicines Inc 20230503 0 23.48 24.16 23.15 23.83 743500 23.83 up up correct
RZLT.US Rezolute Inc 20230503 0 2.12 2.245 2.02 2.15 11900 2.15 up up correct
RVNC.US Revance Therapeutics Inc 20230503 0 33.26 33.779 32.85 33.61 1272800 33.61 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230503 0 7.24 8.65 7.14 7.8 564700 7.8 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230503 0 2.2 2.89 2.15 2.445 128599 2.445 up down incorrect
RVSB.US Riverview Bancorp Inc 20230503 0 4.6 4.94 4.6 4.65 18500 4.65 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230503 0 11.28 11.425 11.12 11.18 62238 10.7742 down down correct
RWLK.US ReWalk Robotics Ltd 20230503 0 0.61 0.624 0.6 0.613 67800 0.613 up down incorrect
RXDX.US Prometheus Biosciences Inc 20230503 0 194.3 195.02 193.95 194.28 1327078 194.28 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20230503 0 4.58 5.185 4.55 5.16 3064900 5.16 up up correct
RXST.US RxSight Inc. Common Stock 20230503 0 18.55 18.99 18.41 18.85 260700 18.85 up up correct
RXT.US Rackspace Technology Inc 20230503 0 1.33 1.43 1.32 1.33 1557294 1.33
RYAAY.US Ryanair Holdings plc 20230503 0 96.38 96.59 95 95.59 228400 95.59 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20230503 0 18.86 19.22 18.22 18.52 773400 18.52 down down correct
RZB.US Reinsurance Group of America Incorporated 20230503 0 24.69 24.91 24.5 24.51 15000 24.51 down up incorrect
SABR.US Sabre Corporation 20230503 0 3.9 4.11 3.86 3.95 8443400 3.95 up up correct
SABRP.US Sabre Corporation 20230503 0 60.11 60.23 60.11 60.23 10900 58.3351 up up correct
SABS.US SAB Biotherapeutics Inc 20230503 0 0.825 0.877 0.8 0.87 165600 0.87 up up correct
SABSW.US SAB Biotherapeutics Inc 20230503 0 0.09 0.1201 0.08 0.1051 40633 0.1051 up up correct
SAFT.US Safety Insurance Group Inc 20230503 0 71.93 73.02 71.42 71.54 88600 71.54 down down correct
SAGE.US Sage Therapeutics Inc 20230503 0 46.59 48.5 46.17 47.46 833000 47.46 up up correct
SAIA.US Saia Inc 20230503 0 296.21 302.99 295.21 295.81 293100 295.81 down down correct
SAL.US Salisbury Bancorp Inc 20230503 0 21.93 22.4 21.84 21.84 6487 21.6909 down down correct
SALM.US Salem Media Group Inc 20230503 0 1.03 1.03 1.01 1.01 25374 1.01 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230503 0 10.35 10.35 10.35 10.35 100 10.35
SAMG.US Silvercrest Asset Management Group Inc 20230503 0 17.94 18.45 17.92 18.2 14600 18.2 up up correct
SANA.US Sana Biotechnology Inc 20230503 0 5.05 5.58 5.05 5.5 1700731 5.5 up up correct
SANM.US Sanmina Corporation 20230503 0 52.1 53.34 52.1 52.4 675000 52.4 up down incorrect
SANW.US S&W Seed Company 20230503 0 1.39 1.39 1.36 1.37 29500 1.37 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20230503 0 21.28 22.21 21.26 21.44 518790 21.0958 up up correct
SATS.US EchoStar Corporation 20230503 0 16.84 16.84 16.24 16.25 162700 16.25 down down correct
SAVA.US Cassava Sciences Inc 20230503 0 22.27 22.63 21.95 22.31 456100 22.31 up down incorrect
SBAC.US SBA Communications Corporation 20230503 0 248.21 248.44 240.35 240.92 801900 240.92 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20230503 0 19.81 20.35 19.08 19.23 876800 19.23 down down correct
SBET.US Sharplink Gaming Ltd 20230503 0 2.81 3.4499 2.8 3.32 91455 3.32 up up correct
SBFG.US SB Financial Group Inc 20230503 0 13.48 13.75 13.23 13.23 3105 13.0884 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20230503 0 18.7 18.74 16.93 16.97 1335500 16.97 down down correct
SBLK.US Star Bulk Carriers Corp 20230503 0 19.63 19.75 19.02 19.03 1127644 19.03 down down correct
SBNY.US Signature Bank 20230503 0 0.07 0.095 0.066 0.0899 3892396 0.0899 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20230503 0 11.22 11.675 11.2 11.34 3638372 11.046 up up correct
SBSI.US Southside Bancshares Inc 20230503 0 29.39 29.74 28.22 28.41 199000 28.41 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230503 0 5.04 5.35 4.83 4.88 14400 4.88 down up incorrect
SBUX.US Starbucks Corporation 20230503 0 109.075 109.7194 103.8 103.96 24388561 103.4449 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20230503 0 10.21 10.235 10.21 10.235 2500 10.235 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20230503 0 10.78 10.78 10.78 10.78 0 10.78
SCAQW.US Stratim Cloud Acquisition Corp 20230503 0 0.2394 0.24 0.239 0.24 1950 0.24 up up correct
SCHL.US Scholastic Corporation 20230503 0 36.06 36.67 35.71 35.77 197700 35.77 down down correct
SCHN.US Schnitzer Steel Industries Inc 20230503 0 28.6 29.14 28.35 28.38 284200 28.38 down down correct
SCKT.US Socket Mobile Inc 20230503 0 1.64 1.65 1.57 1.57 14800 1.57 down down correct
SCOR.US comScore Inc 20230503 0 0.94 0.97 0.91 0.91 138200 0.91 down down correct
SCPH.US scPharmaceuticals Inc 20230503 0 10.6 11.11 10.54 10.85 315000 10.85 up up correct
SCPL.US SciPlay Corporation 20230503 0 16.84 17.07 16.795 16.83 203200 16.83 down down correct
SCPS.US Scopus BioPharma Inc 20230503 0 0.05 0.05 0.05 0.05 0 0.05
SCSC.US ScanSource Inc 20230503 0 27.04 27.46 26.8 26.96 82200 26.96 down down correct
SCVL.US Shoe Carnival Inc 20230503 0 22.76 23.26 22.07 22.61 304200 22.61 down down correct
SCWX.US SecureWorks Corp 20230503 0 8.95 9.07 8.78 8.8 41400 8.8 down up incorrect
SCYX.US SCYNEXIS Inc 20230503 0 3.05 3.1 2.98 3.05 188200 3.05
SDAC.US Sustainable Development Acquisition I Corp 20230503 0 10.16 10.18 10.16 10.18 900 10.18 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20230503 0 10.22 10.22 10.22 10.22 0 10.22
SDACW.US Sustainable Development Acquisition I Corp 20230503 0 0.0365 0.0788 0.0333 0.0333 9663 0.0333 down down correct
SDC.US SmileDirectClub Inc 20230503 0 0.391 0.395 0.38 0.38 705200 0.38 down down correct
SDGR.US Schrödinger Inc 20230503 0 28.48 30.085 28.31 29.15 740700 29.15 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230503 0 0.899 0.899 0.823 0.858 106450 8.58 down down correct
SEAC.US SeaChange International Inc 20230503 0 0.46 0.46 0.44 0.44 32500 0.44 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230503 0 7.16 7.25 7.09 7.1 206500 7.1 down down correct
SEATW.US Vivid Seats Inc. Warrant 20230503 0 1.75 1.75 1.75 1.75 0 1.75
SECO.US Secoo Holding Limited 20230503 0 1.21 1.45 1.05 1.35 3228000 1.35 up up correct
SEDG.US SolarEdge Technologies Inc 20230503 0 260.555 267.44 256.29 263.82 2093700 263.82 up down incorrect
SEED.US Origin Agritech Limited 20230503 0 6.36 6.52 6.24 6.34 10000 6.34 down down correct
SEEL.US Seelos Therapeutics Inc 20230503 0 0.73 0.77 0.71 0.75 247000 0.75 up up correct
SEER.US Seer Inc 20230503 0 3.29 3.5 3.29 3.4 264708 3.4 up up correct
SEIC.US SEI Investments Company 20230503 0 58.57 59.85 58.37 58.4 891100 58.4 down down correct
SELB.US Selecta Biosciences Inc 20230503 0 1.14 1.18 1.135 1.15 803600 1.15 up up correct
SELF.US Global Self Storage Inc 20230503 0 5.04 5.12 5.03 5.04 10500 5.04
SENEA.US Seneca Foods Corporation 20230503 0 47.03 47.83 46.57 46.71 24600 46.71 down down correct
SENEB.US Seneca Foods Corporation 20230503 0 47.47 47.47 47.47 47.47 100 47.47
SERA.US Sera Prognostics Inc. Class A Common Stock 20230503 0 3.42 3.6 3.42 3.45 23100 3.45 up up correct
SFBC.US Sound Financial Bancorp Inc 20230503 0 36.25 36.25 36.25 36.25 304 36.0586
SFBS.US ServisFirst Bancshares Inc 20230503 0 47.53 48.62 45.96 46.23 316147 46.23 down down correct
SFIX.US Stitch Fix Inc 20230503 0 3.19 3.26 3.085 3.12 2702700 3.12 down down correct
SFM.US Sprouts Farmers Market Inc 20230503 0 38.05 38.05 35.775 36.04 2844990 36.04 down down correct
SFNC.US Simmons First National Corporation 20230503 0 15.66 16.62 15.6 15.77 1059100 15.77 up up correct
SFST.US Southern First Bancshares Inc 20230503 0 24.24 24.505 22.95 23.19 68759 23.19 down down correct
SFT.US Shift Technologies Inc 20230503 0 1.38 1.59 1.37 1.5 103537 1.5 up up correct
SGA.US Saga Communications Inc 20230503 0 22.175 23.125 21.87 22.15 30059 21.8801 down down correct
SGBX.US SG Blocks Inc 20230503 0 0.84 0.87 0.822 0.824 9500 0.824 down down correct
SGC.US Superior Group of Companies Inc 20230503 0 7.8 7.84 7.66 7.66 28164 7.5363 down down correct
SGEN.US Seagen Inc 20230503 0 200.8 200.8 198.52 198.58 1180100 198.58 down down correct
SGH.US SMART Global Holdings Inc 20230503 0 16.11 16.755 16.045 16.45 691000 16.45 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230503 0 10.1 10.53 9.71 10.04 87200 10.04 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230503 0 10.33 10.37 10.29 10.292 600 10.292 down down correct
SGMA.US SigmaTron International Inc 20230503 0 2.33 2.39 2.3 2.38 15200 2.38 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20230503 0 34.07 34.74 32.83 33.365 855700 33.365 down down correct
SGMO.US Sangamo Therapeutics Inc 20230503 0 1.38 1.39 1.28 1.33 2598600 1.33 down down correct
SGRP.US SPAR Group Inc 20230503 0 1.05 1.1 1.05 1.06 5700 1.06 up up correct
SGRY.US Surgery Partners Inc 20230503 0 37.57 37.72 36.54 36.77 727700 36.77 down down correct
SGTX.US Sigilon Therapeutics Inc 20230503 0 0.57 0.65 0.565 0.565 21100 0.565 down down correct
SHBI.US Shore Bancshares Inc 20230503 0 11.8 12.19 11.26 11.3 92628 11.1781 down up incorrect
SHC.US Sotera Health Company 20230503 0 15.92 16.255 14.95 15.44 2238700 15.44 down down correct
SHCR.US Sharecare Inc 20230503 0 1.55 1.61 1.5 1.51 1320300 1.51 down down correct
SHCRW.US Sharecare Inc 20230503 0 0.165 0.165 0.165 0.165 2 0.165
SHEN.US Shenandoah Telecommunications Company 20230503 0 19.73 20.18 19.56 19.64 127300 19.64 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20230503 0 4.53 4.66 4.5 4.63 154243 4.63 up up correct
SHLS.US Shoals Technologies Group Inc 20230503 0 18.25 19.3 17.99 18.55 4399300 18.55 up up correct
SHO.US PI 20230503 0 19.59 19.96 19.59 19.84 4563 19.84 up up correct
SHOO.US Steven Madden Ltd 20230503 0 33.47 33.63 32.87 32.89 930900 32.89 down down correct
SHYF.US The Shyft Group Inc 20230503 0 24.63 24.96 24.34 24.42 219531 24.3677 down down correct
SI.US PA 20230503 0 8 10.2 7.9 10.01 232406 10.01 up down incorrect
SIBN.US SI 20230503 0 24.38 25.18 24.15 24.27 970300 24.27 down up incorrect
SIEB.US Siebert Financial Corp 20230503 0 2.2 2.29 2.15 2.23 153405 2.23 up up correct
SIEN.US Sientra Inc 20230503 0 1.41 1.44 1.39 1.39 39667 1.39 down up incorrect
SIFY.US Sify Technologies Limited 20230503 0 1.24 1.28 1.21 1.22 83400 1.22 down down correct
SIGA.US SIGA Technologies Inc 20230503 0 5.56 5.68 5.46 5.64 651572 5.2106 up up correct
SIGI.US Selective Insurance Group Inc 20230503 0 98.15 100.83 98.15 99.92 346324 99.6269 up up correct
SIGIP.US Selective Insurance Group Inc 20230503 0 16.78 16.996 16.61 16.61 3000 16.61 down down correct
SILC.US Silicom Ltd 20230503 0 35.03 35.75 34.25 34.51 19700 34.51 down down correct
SILK.US Silk Road Medical Inc 20230503 0 42.06 43.37 41.74 41.81 336900 41.81 down down correct
SIMO.US Silicon Motion Technology Corporation 20230503 0 61.93 61.95 60.98 61 200600 61 down down correct
SINT.US Sintx Technologies Inc 20230503 0 1.52 1.54 1.44 1.46 120301 1.46 down down correct
SIOX.US Sio Gene Therapies Inc 20230503 0 0.4106 0.4197 0.4105 0.417 44043 0.417 up up correct
SIRI.US Sirius XM Holdings Inc 20230503 0 3.69 3.76 3.675 3.69 15178950 3.6658
SISI.US Shineco Inc 20230503 0 0.63 0.63 0.595 0.608 77900 0.608 down down correct
SITM.US SiTime Corporation 20230503 0 106.44 108.8 103.81 106.54 249300 106.54 up up correct
SIVBP.US SVB Financial Group 20230503 0 1.06 1.15 0.77 0.9 121717 0.9 down down correct
SJ.US Scienjoy Holding Corporation 20230503 0 3.99 4.05 3.89 3.97 45358 3.97 down up incorrect
SKIN.US The Beauty Health Company 20230503 0 10.18 10.77 10.16 10.52 2290400 10.52 up down incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20230503 0 10.22 10.22 10.22 10.22 200 10.22
SKYAU.US Skydeck Acquisition Corp 20230503 0 10.1 10.1 10.1 10.1 0 10.1
SKYT.US SkyWater Technology Inc 20230503 0 9.16 9.37 8.85 8.99 143882 8.99 down down correct
SKYW.US SkyWest Inc 20230503 0 27.61 28.77 27.51 28.45 765600 28.45 up up correct
SLAB.US Silicon Laboratories Inc 20230503 0 139.39 141.73 138.17 138.95 509200 138.95 down down correct
SLAMU.US Slam Corp 20230503 0 10.47 10.47 10.47 10.47 300 10.47
SLAMW.US Slam Corp 20230503 0 0.1801 0.1801 0.18 0.18 230799 0.18 down down correct
SLCR.US Silver Crest Acquisition Corporation 20230503 0 4.31 4.355 4 4 430468 4 down down correct
SLCRW.US Silver Crest Acquisition Corporation 20230503 0 0.54 0.5757 0.54 0.57 7480 0.57 up up correct
SLDB.US Solid Biosciences Inc 20230503 0 4.85 5.385 4.85 5.3 25200 5.3 up up correct
SNY.US Sanofi 20230503 0 53.83 54.46 53.69 54.22 1894900 54.22 up down incorrect
SLGC.US Somalogic Inc 20230503 0 2.81 2.86 2.76 2.78 785100 2.78 down down correct
SLGCW.US SomaLogic Inc 20230503 0 0.3 0.3 0.3 0.3 19 0.3
SLGG.US Super League Gaming Inc 20230503 0 0.5 0.5 0.472 0.476 145400 0.476 down down correct
SLGL.US Sol 20230503 0 3.665 3.72 3.52 3.53 7700 3.53 down down correct
SLGN.US Silgan Holdings Inc 20230503 0 48.53 49.12 47.64 47.77 610109 47.77 down down correct
SLM.US SLM Corporation 20230503 0 14.32 14.41 13.83 13.89 1950000 13.89 down down correct
SLMBP.US SLM Corporation 20230503 0 60 60.2 59.55 59.56 4200 59.56 down down correct
SLN.US Silence Therapeutics plc 20230503 0 6.555 6.555 5.93 6.23 20900 6.23 down down correct
SLNG.US Stabilis Solutions Inc 20230503 0 3.14 3.32 3.03 3.05 10900 3.05 down down correct
SLNH.US Soluna Holdings Inc 20230503 0 0.2 0.21 0.19 0.19 168200 0.19 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230503 0 2.35 2.35 1.75 1.92 3600 1.92 down up incorrect
SLNO.US Soleno Therapeutics Inc 20230503 0 3.613 3.71 3.48 3.58 15900 3.58 down down correct
SLP.US Simulations Plus Inc 20230503 0 40.85 41.5 40.5 40.7 68700 40.7 down down correct
SLRC.US SLR Investment Corp 20230503 0 14.14 14.3 14.08 14.11 101314 14.11 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20230503 0 1.77 1.97 1.67 1.75 97800 1.75 down down correct
SLS.US SELLAS Life Sciences Group Inc 20230503 0 1.46 1.57 1.41 1.51 89800 1.51 up up correct
SLVRU.US SilverSPAC Inc Unit 20230503 0 10.35 10.855 10.35 10.855 600 10.855 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230503 0 10.65 10.7 10.65 10.67 2800 10.67 up up correct
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230503 0 10.4 10.4 10.4 10.4 200 10.4
SMBC.US Southern Missouri Bancorp Inc 20230503 0 31.18 32.04 30.28 32 57205 31.7883 up up correct
SMBK.US SmartFinancial Inc 20230503 0 19.88 20.32 19.79 19.95 46924 19.8724 up up correct
SMCI.US Super Micro Computer Inc 20230503 0 116 136.64 114.32 133.95 8162800 133.95 up up correct
SMID.US Smith 20230503 0 17.93 19.11 17.1 18.29 9700 18.29 up up correct
SMIT.US Schmitt Industries Inc 20230503 0 0.013 0.013 0.013 0.013 100 0.013
SMLR.US Semler Scientific Inc. Common Stock 20230503 0 26.96 28.42 26.54 26.63 66500 26.63 down down correct
SMMF.US Summit Financial Group Inc 20230503 0 18.6 18.96 18.56 18.56 37500 18.56 down down correct
SMMT.US Summit Therapeutics Inc 20230503 0 1.54 1.75 1.527 1.64 2702400 1.64 up up correct
SMPL.US The Simply Good Foods Company 20230503 0 37.48 37.75 37.045 37.1 565200 37.1 down up incorrect
SMSI.US Smith Micro Software Inc 20230503 0 1.17 1.21 1.16 1.17 135000 1.17
SMTC.US Semtech Corporation 20230503 0 18.63 19.08 18.56 18.58 1010600 18.58 down down correct
SMTI.US Sanara MedTech Inc 20230503 0 39.32 39.56 38.24 39.25 36100 39.25 down down correct
SNAX.US Stryve Foods Inc 20230503 0 0.404 0.41 0.379 0.381 107400 0.381 down down correct
SNBR.US Sleep Number Corporation 20230503 0 22.6 23.36 22.6 22.87 662000 22.87 up up correct
SNCE.US Science 37 Holdings Inc 20230503 0 0.29 0.302 0.29 0.294 144600 0.294 up up correct
SNCR.US Synchronoss Technologies Inc 20230503 0 0.88 0.95 0.88 0.92 70100 0.92 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230503 0 18.39 18.4 18.39 18.4 800 18.4 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20230503 0 17.87 18.55 17.87 18.07 243800 18.07 up up correct
SND.US Smart Sand Inc 20230503 0 1.68 1.71 1.64 1.66 133600 1.66 down down correct
SNDL.US Sundial Growers Inc 20230503 0 1.52 1.61 1.51 1.56 1717800 1.56 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20230503 0 19.98 20.8 19.96 20.38 1402400 20.38 up up correct
SNES.US SenesTech Inc 20230503 0 1.34 1.55 1.28 1.32 217600 1.32 down down correct
SNEX.US StoneX Group Inc 20230503 0 95.96 97.02 94.78 94.78 96800 94.78 down up incorrect
SNFCA.US Security National Financial Corporation 20230503 0 7.55 7.55 7.35 7.35 12400 7.35 down down correct
SNGX.US Soligenix Inc 20230503 0 1.62 1.675 1.3758 1.42 30383 1.42 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230503 0 0.92 0.95 0.92 0.94 25800 0.94 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230503 0 9.26 9.51 8.7 8.95 32100 8.95 down down correct
SNPS.US Synopsys Inc 20230503 0 369.06 373.77 366.1 368 580300 368 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20230503 0 0.85 0.88 0.83 0.845 29500 0.845 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20230503 0 10.02 10.02 10.02 10.02 0 10.02
SNRHU.US Senior Connect Acquisition Corp. I 20230503 0 10.03 10.03 10.03 10.03 0 10.03
SNSE.US Sensei Biotherapeutics Inc 20230503 0 1.502 1.53 1.42 1.5 27400 1.5 down down correct
SNT.US Senstar Technologies Ltd. 20230503 0 1.45 1.49 1.45 1.47 9300 1.47 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230503 0 4.02 6.41 3.35 4.09 23863900 4.09 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20230503 0 4.97 5.079 4.75 4.85 64212800 4.85 down down correct
SOHO.US Sotherly Hotels Inc 20230503 0 1.87 1.96 1.87 1.89 71500 1.89 up up correct
SOHOB.US Sotherly Hotels Inc 20230503 0 24.2 24.2 24 24 900 24 down down correct
SOHON.US Sotherly Hotels Inc 20230503 0 23.94 24.5 23.75 24.434 3500 24.434 up up correct
SOHOO.US Sotherly Hotels Inc 20230503 0 23.86 24.42 23.86 24.42 400 24.42 up up correct
SOHU.US Sohu.com Limited 20230503 0 13.25 13.54 13.25 13.47 11700 13.47 up up correct
SOLO.US Electrameccanica Vehicles Corp 20230503 0 0.56 0.58 0.55 0.57 306500 0.57 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230503 0 0.0448 0.048 0.0321 0.0321 6450 0.0321 down down correct
SONM.US Sonim Technologies Inc 20230503 0 1 1.06 1 1 70600 1
SONN.US Sonnet BioTherapeutics Holdings Inc 20230503 0 0.24 0.26 0.22 0.25 1606900 0.25 up up correct
SONO.US Sonos Inc 20230503 0 21.4 21.61 21.21 21.29 1539900 21.29 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20230503 0 0.98 0.98 0.951 0.97 59200 0.97 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230503 0 4.71 4.95 4.61 4.61 28000 4.61 down down correct
SOTK.US Sono 20230503 0 5.48 5.5 5.28 5.28 2100 5.28 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20230503 0 17.41 18.09 17.37 18.03 452400 18.03 up up correct
SP.US SP Plus Corporation 20230503 0 34.18 34.59 33.76 33.86 61500 33.86 down down correct
SPCB.US SuperCom Ltd 20230503 0 1.25 1.25 1.08 1.18 48400 1.18 down down correct
SPFI.US South Plains Financial Inc 20230503 0 20.24 20.555 19.78 19.88 23600 19.88 down down correct
SPI.US SPI Energy Co. Ltd 20230503 0 1.15 1.24 1.12 1.22 121200 1.22 up up correct
SPLK.US Splunk Inc 20230503 0 82.87 84.89 82.34 82.83 1012100 82.83 down down correct
SPNS.US Sapiens International Corporation N.V 20230503 0 21.6 22.95 21.56 22.39 173700 22.39 up up correct
SPOK.US Spok Holdings Inc 20230503 0 12.74 12.85 12.55 12.55 211547 12.55 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20230503 0 1 1.1 1 1.1 5639200 1.1 up up correct
SPRB.US Spruce Biosciences Inc 20230503 0 2.05 2.25 2.03 2.19 75100 2.19 up up correct
SPRO.US Spero Therapeutics Inc 20230503 0 1.73 1.91 1.73 1.81 416900 1.81 up up correct
SPSC.US SPS Commerce Inc 20230503 0 151.5 156.09 148.71 152.49 222500 152.49 up up correct
SPT.US Sprout Social Inc 20230503 0 37 42.78 37 42.455 6738200 42.455 up up correct
SPTN.US SpartanNash Company 20230503 0 24.25 24.42 23.78 23.79 278600 23.79 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230503 0 6.1 6.32 6.1 6.12 401600 6.12 up up correct
SPWR.US SunPower Corporation 20230503 0 11.81 12.42 11.26 12.01 8619400 12.01 up down incorrect
SQFT.US Presidio Property Trust Inc 20230503 0 0.9 0.93 0.9 0.901 17700 0.901 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230503 0 17.15 17.36 16.99 16.99 1600 16.99 down down correct
SQL.US SeqLL Inc. Common stock 20230503 0 0.45 0.452 0.425 0.425 19300 0.425 down down correct
SQLLW.US SeqLL Inc. Warrant 20230503 0 0.0349 0.035 0.0349 0.035 1086 0.035 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230503 0 12.19 12.65 12.19 12.505 580400 12.505 up up correct
SRAX.US SRAX Inc 20230503 0 0.26 0.45 0.26 0.4 70819 0.4 up up correct
SRCE.US 1st Source Corporation 20230503 0 40.54 41.6 40.48 40.52 82100 40.52 down down correct
SRCL.US Stericycle Inc 20230503 0 44.63 44.8 43.81 43.91 517800 43.91 down up incorrect
SRDX.US Surmodics Inc 20230503 0 22.8 23.61 22.8 23.02 62600 23.02 up up correct
SRGA.US Surgalign Holdings Inc 20230503 0 1.15 1.24 1.13 1.13 204300 1.13 down down correct
SRPT.US Sarepta Therapeutics Inc 20230503 0 120.45 126.97 120.01 125.43 1371200 125.43 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230503 0 43.99 43.99 43.99 43.99 0 43.99
SRRK.US Scholar Rock Holding Corporation 20230503 0 6.83 7.46 6.83 7.29 362600 7.29 up up correct
SRTS.US Sensus Healthcare Inc 20230503 0 4.53 4.938 4.53 4.89 563200 4.89 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20230503 0 0.653 0.653 0.606 0.615 49700 0.615 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20230503 0 0.09 0.09 0.058 0.058 805 0.058 down down correct
SSB.US South State Corporation 20230503 0 64.68 66.7 63.79 64.24 864384 63.7274 down down correct
SSBI.US Summit State Bank 20230503 0 15.57 15.65 15.11 15.11 4978 14.9896 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20230503 0 21.5 21.5 20.145 20.68 17800 20.68 down down correct
SSKN.US STRATA Skin Sciences Inc 20230503 0 1.06 1.06 0.97 0.98 15100 0.98 down down correct
SSNC.US SS&C Technologies Holdings Inc 20230503 0 55.75 56.43 54.99 55.02 954776 55.02 down down correct
SSNT.US SilverSun Technologies Inc 20230503 0 3.06 3.06 3.04 3.04 2100 3.04 down down correct
SSP.US The E.W. Scripps Company 20230503 0 8.08 8.3 7.95 7.96 238600 7.96 down up incorrect
SSRM.US SSR Mining Inc 20230503 0 14.82 15.62 14.82 15.36 3829203 15.2936 up up correct
SSSS.US SuRo Capital Corp 20230503 0 3.49 3.49 3.38 3.4 57900 3.4 down down correct
SSTI.US ShotSpotter Inc 20230503 0 31.45 32.04 31.18 31.6 70300 31.6 up down incorrect
SSYS.US Stratasys Ltd 20230503 0 14.23 14.27 14.01 14.02 472000 14.02 down down correct
STAA.US STAAR Surgical Company 20230503 0 68.55 73.03 68.5 70.09 801200 70.09 up up correct
STAB.US Statera Biopharma Inc 20230503 0 0.0181 0.0239 0.0181 0.0238 116432 0.0238 up up correct
STAF.US Staffing 360 Solutions Inc 20230503 0 1.33 1.48 1.24 1.3 64900 1.3 down down correct
STBA.US S&T Bancorp Inc 20230503 0 26.46 27.46 26.13 26.24 307118 25.9183 down up incorrect
STCN.US Steel Connect Inc 20230503 0 0.76 0.81 0.74 0.78 67700 0.78 up up correct
STEP.US StepStone Group Inc 20230503 0 21.97 22.12 21.42 21.54 267800 21.54 down down correct
STER.US Sterling Check Corp. Common Stock 20230503 0 10.85 11.55 10.85 11.12 136200 11.12 up up correct
STGW.US MDC Partners Inc 20230503 0 6.18 6.32 6.02 6.04 616900 6.04 down down correct
STIM.US Neuronetics Inc 20230503 0 2.26 2.31 2.21 2.25 42700 2.25 down up incorrect
STKL.US SunOpta Inc 20230503 0 8.11 8.27 8.02 8.07 657600 8.07 down down correct
STKS.US The ONE Group Hospitality Inc 20230503 0 7.48 7.77 7.41 7.44 129500 7.44 down down correct
STLD.US Steel Dynamics Inc 20230503 0 103.87 105.85 101.94 102.06 1266200 102.06 down down correct
STNE.US StoneCo Ltd 20230503 0 12.19 12.5 12.02 12.21 3021500 12.21 up up correct
STOK.US Stoke Therapeutics Inc 20230503 0 9.91 10.45 9.42 9.49 340100 9.49 down down correct
STRA.US Strategic Education Inc 20230503 0 82.93 84.79 81.96 82.46 228000 82.46 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230503 0 0.411 0.43 0.4 0.4 144800 0.4 down down correct
STRL.US Sterling Construction Company Inc 20230503 0 41.14 43.05 40.28 42 524400 42 up up correct
STRM.US Streamline Health Solutions Inc 20230503 0 1.73 1.74 1.72 1.73 18800 1.73
STRO.US Sutro Biopharma Inc 20230503 0 4.75 5.75 4.75 5.12 2153300 5.12 up down incorrect
STRR.US Star Equity Holdings Inc 20230503 0 0.67 0.68 0.65 0.66 59000 0.66 down down correct
STRRP.US Star Equity Holdings Inc 20230503 0 8.544 8.544 8.544 8.544 200 8.544
STRS.US Stratus Properties Inc 20230503 0 21.9 22.75 21.8 22.2 11900 22.2 up up correct
STRT.US Strattec Security Corporation 20230503 0 18.86 19.33 18.73 18.8 17800 18.8 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20230503 0 1.04 1.06 1.04 1.04 223004 1.04
STTK.US Shattuck Labs Inc 20230503 0 3.02 3.02 2.8 2.8 61000 2.8 down down correct
STX.US Seagate Technology Holdings plc 20230503 0 57.11 57.74 55.79 55.92 2351400 55.92 down down correct
SUMO.US Sumo Logic Inc 20230503 0 12.03 12.04 12.03 12.03 1185100 12.03
SUNW.US Sunworks Inc 20230503 0 0.79 0.869 0.765 0.806 579700 0.806 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20230503 0 37.31 38.09 37.15 37.22 287500 37.22 down down correct
SURF.US Surface Oncology Inc 20230503 0 0.589 0.614 0.579 0.58 89700 0.58 down up incorrect
SURG.US SurgePays Inc. Common Stock 20230503 0 4.29 4.37 4.29 4.3 16300 4.3 up up correct
SVC.US Service Properties Trust 20230503 0 8.79 9 8.69 8.7 928400 8.7 down down correct
SVFD.US Save Foods Inc 20230503 0 0.728 0.798 0.665 0.72 14600 0.72 down down correct
SVNAU.US 7 Acquisition Corporation Unit 20230503 0 10.48 10.48 10.48 10.48 0 10.48
SVRA.US Savara Inc 20230503 0 1.89 1.93 1.88 1.89 79900 1.89
SVVC.US Firsthand Technology Value Fund Inc 20230503 0 0.86 0.87 0.86 0.86 7000 0.86
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230503 0 1.52 1.62 1.48 1.51 30800 1.51 down down correct
SWAV.US ShockWave Medical Inc 20230503 0 280.76 288.39 279.853 281.38 521300 281.38 up up correct
SWBI.US Smith & Wesson Brands Inc 20230503 0 12.02 12.14 11.82 11.82 328000 11.82 down down correct
SWIM.US Latham Group Inc 20230503 0 2.36 2.59 2.36 2.47 367100 2.47 up up correct
SWKH.US SWK Holdings Corporation 20230503 0 17.32 17.32 17.13 17.13 3100 17.13 down up incorrect
SWKS.US Skyworks Solutions Inc 20230503 0 105.66 107.81 105.06 105.22 2008700 105.22 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20230503 0 10.33 10.33 10.33 10.33 100 10.33
SWSSU.US Springwater Special Situations Corp Unit 20230503 0 10.59 10.59 10.59 10.59 0 10.59
SWSSW.US Springwater Special Situations Corp. Warrant 20230503 0 0.0392 0.044 0.0392 0.044 0 0.044 up up correct
SWTX.US SpringWorks Therapeutics Inc 20230503 0 23.35 24.735 23.1 24.16 1111100 24.16 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20230503 0 0.224 0.245 0.201 0.213 658500 0.213 down down correct
SY.US So 20230503 0 2.6 2.789 2.57 2.76 258700 2.76 up up correct
SYBT.US Stock Yards Bancorp Inc 20230503 0 45.94 46.84 45.54 45.69 108551 45.69 down down correct
SYBX.US Synlogic Inc 20230503 0 0.519 0.582 0.51 0.539 167900 0.539 up down incorrect
SYNA.US Synaptics Incorporated 20230503 0 88.79 90.98 88.13 88.77 669200 88.77 down down correct
SYNH.US Syneos Health Inc 20230503 0 38.4 40.09 38.13 39.45 1029900 39.45 up up correct
SYPR.US Sypris Solutions Inc 20230503 0 2.05 2.07 1.95 1.95 6400 1.95 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230503 0 2.95 3.052 2.95 2.99 30400 2.99 up up correct
SYTA.US Siyata Mobile Inc 20230503 0 0.109 0.1167 0.1052 0.1111 2425425 0.1111 up up correct
SYTAW.US Siyata Mobile Inc 20230503 0 0.0725 0.0725 0.0725 0.0725 2500 0.0725
SZZLU.US Sizzle Acquisition Corp. Unit 20230503 0 10.3 10.3 10.3 10.3 0 10.3
TA.US TravelCenters of America Inc 20230503 0 86.18 86.42 86.01 86.02 243900 86.02 down down correct
TACT.US TransAct Technologies Incorporated 20230503 0 5.75 5.75 5.56 5.67 23000 5.67 down up incorrect
TAIT.US Taitron Components Incorporated 20230503 0 3.6459 3.6999 3.6414 3.66 2704 3.6112 up up correct
TAKMX.US TAKMX 20230503 0 8.38 8.38 8.38 8.38 0 8.38
TALK.US Talkspace Inc 20230503 0 0.88 0.907 0.825 0.848 1909100 0.848 down up incorrect
TALKW.US Talkspace Inc 20230503 0 0.0553 0.0689 0.0553 0.06 12151 0.06 up up correct
TALS.US Talaris Therapeutics Inc 20230503 0 2.86 2.9 2.5 2.8 3511800 2.8 down down correct
TANH.US Tantech Holdings Ltd 20230503 0 2.45 3.15 2.39 2.91 237400 2.91 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230503 0 25.19 25.2 25.12 25.12 21700 25.12 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20230503 0 25.399 25.47 25.39 25.47 17338 24.9704 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230503 0 25.11 25.134 25.11 25.11 5300 25.11
TAOP.US Taoping Inc 20230503 0 0.66 0.72 0.62 0.68 40500 0.68 up up correct
TARA.US Protara Therapeutics Inc 20230503 0 3.15 3.25 3.02 3.09 48200 3.09 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20230503 0 14.68 15.13 14.53 15.11 89300 15.11 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20230503 0 12.53 13.01 12 12.07 898800 12.07 down down correct
TAST.US Carrols Restaurant Group Inc 20230503 0 4 4.33 4 4.28 607300 4.28 up up correct
TATT.US TAT Technologies Ltd 20230503 0 5.5819 5.75 5.5819 5.75 1315 5.75 up up correct
TAYD.US Taylor Devices Inc 20230503 0 22.51 22.92 21.76 22.44 9000 22.44 down down correct
TBBK.US The Bancorp Inc 20230503 0 29.87 31.22 29.87 30.04 497400 30.04 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230503 0 10.14 10.14 10.14 10.14 200 10.14
TBCPU.US Thunder Bridge Capital Partners III Inc 20230503 0 10.23 10.23 10.23 10.23 0 10.23
TBLA.US Taboola.com Ltd. Ordinary Shares 20230503 0 2.31 2.35 2.26 2.28 664100 2.28 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20230503 0 0.3199 0.3925 0.3168 0.3748 6815 0.3748 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230503 0 15.45 15.79 15.45 15.5 54300 15.5 up up correct
TBLT.US ToughBuilt Industries Inc 20230503 0 0.91 0.94 0.9 0.916 105800 0.916 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230503 0 0.071 0.071 0.07 0.07 11200 0.07 down down correct
TBNK.US Territorial Bancorp Inc 20230503 0 11.15 12.3 10.705 11.9 128187 11.6507 up up correct
TBPH.US Theravance Biopharma Inc 20230503 0 11 11.41 11 11.24 542400 11.24 up up correct
TC.US TuanChe ADR 20230503 0 0.7058 0.7058 0.58 0.6167 695331 0.6167 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20230503 0 14.201 14.5 13.78 13.78 174500 13.78 down down correct
TCBI.US Texas Capital Bancshares Inc 20230503 0 47.78 49.31 46.57 46.8 556300 46.8 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230503 0 17.27 18.5 16.815 16.815 83300 16.815 down down correct
TCBK.US TriCo Bancshares 20230503 0 32.17 33.5 31.11 31.31 107500 31.31 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230503 0 9.7 10.25 9.7 9.9 11600 9.9 up down incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20230503 0 13.26 13.74 12.88 13.11 25800 13.11 down up incorrect
TCCO.US Technical Communications Corporation 20230503 0 0.99 0.99 0.99 0.99 400 0.99
TCFC.US The Community Financial Corporation 20230503 0 27.1 27.2 26.46 26.46 20500 26.46 down down correct
TCMD.US Tactile Systems Technology Inc 20230503 0 18.25 18.99 18.25 18.74 173100 18.74 up up correct
TCOM.US Trip.com Group Limited 20230503 0 34.04 34.225 32.67 32.91 9337808 32.91 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230503 0 0.755 0.765 0.69 0.73 130700 0.73 down down correct
TCPC.US BlackRock TCP Capital Corp 20230503 0 9.81 9.95 9.8 9.8 163900 9.8 down down correct
TCRR.US TCR2 Therapeutics Inc 20230503 0 1.78 1.891 1.78 1.83 285600 1.83 up up correct
TCRX.US Tscan Therapeutics Inc 20230503 0 2.02 2.4 2.02 2.29 19900 2.29 up up correct
TCX.US Tucows Inc 20230503 0 22.14 23.81 21.9 22.41 67537 22.41 up down incorrect
TDS.US PV 20230503 0 12.75 13.2099 12.02 12.02 58623 12.02 down down correct
TDUP.US ThredUp Inc 20230503 0 2.53 2.73 2.5 2.66 421500 2.66 up down incorrect
TDW.US WT 20230503 0 2.7 2.72 2.6 2.65 8395 2.65 down down correct
TEAM.US Atlassian Corporation Plc 20230503 0 147.16 148.4384 144.72 145.14 1820202 145.14 down down correct
TECH.US Bio 20230503 0 81.6 87.2 81.3 85.98 2477054 85.896 up up correct
TECTP.US Tectonic Financial Inc 20230503 0 10.12 10.12 10.1 10.1 900 9.875 down down correct
TEDU.US Tarena International Inc 20230503 0 3.5 3.619 3.48 3.51 9400 3.51 up up correct
TELA.US TELA Bio Inc 20230503 0 9.48 9.61 9.43 9.5 78900 9.5 up up correct
TELL.US Tellurian Inc 20230503 0 1.24 1.42 1.24 1.38 8559600 1.38 up up correct
TENB.US Tenable Holdings Inc 20230503 0 34.57 35.29 34.33 34.64 869600 34.64 up up correct
TENX.US Tenax Therapeutics Inc 20230503 0 0.303 0.32 0.3 0.31 545000 0.31 up down incorrect
TER.US Teradyne Inc 20230503 0 92.24 93.84 91.87 92.16 1471302 92.16 down down correct
TERN.US Terns Pharmaceuticals Inc 20230503 0 12.12 13.15 12.06 12.9 258791 12.9 up up correct
TESS.US TESSCO Technologies Incorporated 20230503 0 8.77 8.77 8.76 8.76 12714 8.76 down down correct
TFC.US PR 20230503 0 20.2 20.385 19.47 19.47 448292 19.1632 down down correct
TFFP.US TFF Pharmaceuticals Inc 20230503 0 0.62 0.65 0.58 0.614 90200 0.614 down down correct
TFSL.US TFS Financial Corporation 20230503 0 11.67 11.77 11.315 11.35 730198 11.35 down down correct
TGH.US PB 20230503 0 20.6999 20.6999 20.55 20.55 3685 20.55 down up incorrect
TGLS.US Tecnoglass Inc 20230503 0 44.53 45 43.93 44.18 304800 44.18 down down correct
TGTX.US TG Therapeutics Inc 20230503 0 31.45 35.49 31.35 34.87 10625100 34.87 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230503 0 10.41 10.42 10.4 10.4 37800 10.4 down down correct
TGVCU.US TG Venture Acquisition Corp. Units 20230503 0 10.41 10.41 10.41 10.41 0 10.41
TGVCW.US TG Venture Acquisition Corp. Warrants 20230503 0 0.051 0.051 0.051 0.051 0 0.051
TH.US Target Hospitality Corp 20230503 0 12.57 12.95 12.41 12.6 574300 12.6 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230503 0 10.2 10.2 10.2 10.2 3 10.2
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230503 0 10.2 10.2 10.2 10.2 0 10.2
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230503 0 0.1501 0.1501 0.15 0.15 10002 0.15 down down correct
THFF.US First Financial Corporation 20230503 0 32.99 34.15 32.82 32.84 51547 32.84 down down correct
THMO.US ThermoGenesis Holdings Inc 20230503 0 1.96 2.36 1.93 2.06 314500 2.06 up up correct
THRM.US Gentherm Incorporated 20230503 0 59.18 60.58 59.18 59.46 221000 59.46 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20230503 0 4.37 4.52 4.36 4.36 38900 4.36 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230503 0 11.79 12.08 11.29 11.35 124800 11.35 down down correct
THRY.US Thryv Holdings Inc 20230503 0 22.67 22.82 22.19 22.31 121100 22.31 down up incorrect
THTX.US Theratechnologies Inc 20230503 0 0.9 0.95 0.88 0.92 48300 0.92 up up correct
THWWW.US Target Hospitality Corp 20230503 0 3.12 3.2 2.93 2.93 19633 2.93 down down correct
TIGO.US Millicom International Cellular S.A 20230503 0 17.18 17.33 16.94 17.07 125300 17.07 down down correct
TIGR.US UP Fintech Holding Limited 20230503 0 2.75 2.92 2.74 2.86 1085600 2.86 up up correct
TIL.US Instil Bio Inc 20230503 0 0.6512 0.6637 0.6251 0.6444 231255 0.6444 down down correct
TILE.US Interface Inc 20230503 0 7.7 8.05 7.64 7.65 346706 7.65 down up incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20230503 0 32.74 32.74 32.74 32.74 0 32.74
TIPPX.US Total Income + Real Estate Fund CL C 20230503 0 31.08 31.08 31.08 31.08 0 31.08
TIPRX.US Totl In Rl Est A 20230503 0 33.23 33.23 33.23 33.23 0 33.23
TIPT.US Tiptree Inc 20230503 0 14.06 14.43 14.05 14.2 71169 14.1466 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20230503 0 34.07 34.07 34.07 34.07 0 34.07
TIRX.US Tian Ruixiang Holdings Ltd 20230503 0 2.24 2.94 1.84 2.37 2798900 2.37 up down incorrect
TITN.US Titan Machinery Inc 20230503 0 31.67 32.27 31.02 31.02 175400 31.02 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230503 0 0.125 0.134 0.125 0.132 271600 0.132 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20230503 0 1.83 1.88 1.77 1.81 64000 1.81 down down correct
TLF.US Tandy Leather Factory Inc 20230503 0 4.31 4.4 4.3 4.3 6407 4.3 down down correct
TLIS.US Talis Biomedical Corporation 20230503 0 0.5 0.52 0.5 0.502 56600 0.502 up up correct
TLRY.US Tilray Inc 20230503 0 2.28 2.45 2.26 2.39 11566900 2.39 up up correct
TLS.US Telos Corporation 20230503 0 1.61 1.7 1.57 1.59 1201900 1.59 down down correct
TLSA.US Tiziana Life Sciences PLC 20230503 0 0.76 0.81 0.76 0.79 39500 0.79 up down incorrect
TMC.US TMC the metals company Inc 20230503 0 0.792 0.82 0.76 0.8 707300 0.8 up up correct
TMCI.US Treace Medical Concepts Inc 20230503 0 24.61 26.1 24.46 25.8 289400 25.8 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20230503 0 0.111 0.12 0.11 0.116 29800 0.116 up up correct
TMDI.US Titan Medical Inc 20230503 0 0.1465 0.15 0.1309 0.1445 107143 0.1445 down down correct
TMDX.US TransMedics Group Inc 20230503 0 74.11 75.44 71.505 73.02 719500 73.02 down down correct
TMKR.US Tastemaker Acquisition Corp 20230503 0 10.38 10.38 10.38 10.38 0 10.38
TMKRU.US Tastemaker Acquisition Corp 20230503 0 10.43 10.43 10.42 10.42 1000 10.42 down down correct
TMKRW.US Tastemaker Acquisition Corp 20230503 0 0.0725 0.13 0.0725 0.13 342 0.13 up up correct
TMUS.US T 20230503 0 140.59 141.22 139.69 139.91 5568409 139.91 down down correct
TNDM.US Tandem Diabetes Care Inc 20230503 0 38.68 40.61 38.04 39.95 1217400 39.95 up down incorrect
TNGX.US Bctg Acquisition Corp 20230503 0 3.24 3.43 3.1 3.24 337300 3.24
TNXP.US Tonix Pharmaceuticals Holding Corp 20230503 0 0.47 0.4999 0.46 0.49 73960 3.0625 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230503 0 5.29 5.99 5.28 5.91 597400 5.91 up up correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230503 0 11.14 11.14 11.14 11.14 0 11.14
TOI.US DFP Healthcare Acquisitions Corp 20230503 0 0.463 0.503 0.463 0.485 59800 0.485 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20230503 0 0.73 0.73 0.7 0.73 4100 0.73
TOPS.US Top Ships Inc 20230503 0 0.711 0.74 0.704 0.7167 193760 0.7167 up up correct
TOUR.US Tuniu Corporation 20230503 0 1.81 1.82 1.75 1.75 226800 1.75 down down correct
TOWN.US TowneBank 20230503 0 22.03 22.91 22.03 22.22 447400 22.22 up up correct
TPIC.US TPI Composites Inc 20230503 0 10.79 11.39 10.545 10.9 984800 10.9 up up correct
TPST.US Tempest Therapeutics Inc 20230503 0 2.15 2.23 2 2 388000 2 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230503 0 12 12.505 11.16 12.24 34000 12.24 up up correct
TREE.US LendingTree Inc 20230503 0 17.5 19.69 17.32 18.49 513700 18.49 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20230503 0 5.62 5.72 5.44 5.59 40100 5.59 down down correct
TRIB.US Trinity Biotech plc 20230503 0 1.02 1.02 1.01 1.01 26300 1.01 down down correct
TRIN.US Trinity Capital Inc 20230503 0 12.73 12.86 12.31 12.32 349936 12.32 down down correct
TRIP.US TripAdvisor Inc 20230503 0 18.18 18.2 16.99 17.1 5687800 17.1 down down correct
TRIS.US UN 20230503 0 10.58 10.58 10.58 10.58 0 10.58
TRKAW.US Troika Media Group Inc 20230503 0 0.0351 0.05 0.022 0.049 65884 0.049 up up correct
TRMB.US Trimble Inc 20230503 0 47.09 48.57 46.13 47.41 2550600 47.41 up up correct
TRMD.US TORM plc 20230503 0 29.93 30.14 28.94 29.09 793457 29.09 down down correct
TRMK.US Trustmark Corporation 20230503 0 22.45 23.08 21.91 21.96 424300 21.96 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230503 0 5.39 5.45 5.27 5.28 37500 5.28 down down correct
TRNS.US Transcat Inc 20230503 0 80.05 81.85 79.99 80.99 37600 80.99 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230503 0 10.59 10.59 10.59 10.59 100 10.59
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230503 0 10.6 10.6 10.6 10.6 0 10.6
TROO.US TROOPS Inc 20230503 0 4.88 4.89 4.36 4.82 8300 4.82 down down correct
TROW.US T. Rowe Price Group Inc 20230503 0 106 108.58 105.5 105.76 1625800 105.76 down down correct
TRS.US TriMas Corporation 20230503 0 25.68 26.22 25.62 25.67 105800 25.67 down down correct
TRST.US TrustCo Bank Corp NY 20230503 0 28.77 29.72 28.698 28.78 174145 28.78 up up correct
TRTN.US PE 20230503 0 19.2 19.38 19.2 19.2 6484 19.2
TRUE.US TrueCar Inc 20230503 0 2.52 2.69 2.52 2.56 196300 2.56 up up correct
TRUP.US Trupanion Inc 20230503 0 35.37 36.5 34.48 35 643900 35 down down correct
TRVG.US trivago N.V 20230503 0 1.36 1.37 1.17 1.17 1054600 1.17 down down correct
TRVI.US Trevi Therapeutics Inc 20230503 0 3.26 3.38 3.2 3.29 105200 3.29 up up correct
TRVN.US Trevena Inc 20230503 0 0.656 0.679 0.58 0.655 122000 0.655 down up incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230503 0 8.17 8.81 8.07 8.21 21100 8.21 up down incorrect
TSBK.US Timberland Bancorp Inc 20230503 0 23.61 23.78 23.19 23.29 28660 23.0581 down down correct
TSCO.US Tractor Supply Company 20230503 0 240.82 245.8284 240.45 243.31 678087 243.31 up up correct
TSEM.US Tower Semiconductor Ltd 20230503 0 44.66 44.77 44.34 44.4 483200 44.4 down down correct
TSHA.US Taysha Gene Therapies Inc 20230503 0 0.74 0.74 0.675 0.675 173100 0.675 down down correct
TSIFX.US TSIFX 20230503 0 8.91 8.91 8.91 8.91 0 8.91
TSLA.US Tesla Inc 20230503 0 160.01 165 159.91 160.61 119728000 160.61 up up correct
TSP.US TuSimple Holdings Inc 20230503 0 1.09 1.17 1.085 1.09 1177900 1.09
TSRI.US TSR Inc 20230503 0 7.71 8.42 7.71 8.42 3406 8.42 up up correct
TSVT.US 2seventy bio Inc 20230503 0 10.48 10.48 9.8 10.05 1374800 10.05 down down correct
TTCF.US Tattooed Chef Inc 20230503 0 1.48 1.55 1.46 1.48 405400 1.48
TTD.US The Trade Desk Inc 20230503 0 63.35 63.955 62.41 62.51 5232000 62.51 down down correct
TTEC.US TTEC Holdings Inc 20230503 0 32.53 33.58 32.29 32.51 321900 32.51 down down correct
TTEK.US Tetra Tech Inc 20230503 0 140.39 141.72 139.365 139.48 194605 139.48 down down correct
TTGT.US TechTarget Inc 20230503 0 33.31 34.09 33.28 33.34 154900 33.34 up down incorrect
TTMI.US TTM Technologies Inc 20230503 0 11.59 11.78 11.13 11.42 828000 11.42 down down correct
TTNP.US Titan Pharmaceuticals Inc 20230503 0 0.76 0.8 0.76 0.76 15000 0.76
TTOO.US T2 Biosystems Inc 20230503 0 0.305 0.305 0.29 0.303 684900 0.303 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230503 0 4.46 4.72 4.42 4.44 69800 4.44 down down correct
TTWO.US Take 20230503 0 121.93 123.47 121.7 122.14 1210100 122.14 up up correct
TUEM.US Tuesday Morning Corporation 20230503 0 0.0026 0.0026 0.0003 0.0003 4149 0.0003 down down correct
TURN.US 180 Degree Capital Corp 20230503 0 4.7 4.74 4.65 4.72 6400 4.72 up up correct
TUSK.US Mammoth Energy Services Inc 20230503 0 3.57 3.91 3.56 3.82 417100 3.82 up down incorrect
TVTX.US Travere Therapeutics Inc 20230503 0 15.41 16.4 14.93 15.91 3478502 15.91 up down incorrect
TW.US Tradeweb Markets Inc 20230503 0 70.76 70.85 67.86 68.64 1310300 68.64 down up incorrect
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230503 0 10.09 10.09 10.09 10.09 0 10.09
TWCBU.US Bilander Acquisition Corp. Unit 20230503 0 10.09 10.09 10.09 10.09 0 10.09
TWCBW.US Bilander Acquisition Corp. Warrant 20230503 0 0.0453 0.0453 0.0453 0.0453 300 0.0453
TWIN.US Twin Disc Incorporated 20230503 0 10.95 11.7 10.92 11.31 61700 11.31 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230503 0 7.2 7.995 7.14 7.95 1657600 7.95 up up correct
TWLVU.US Twelve Seas Investment Company II 20230503 0 10.3 10.383 10.27 10.27 600 10.27 down down correct
TWNK.US Hostess Brands Inc 20230503 0 26.34 26.72 26.22 26.45 1074200 26.45 up up correct
TWOU.US 2U Inc 20230503 0 4.1 4.25 3.66 3.705 2000100 3.705 down down correct
TWST.US Twist Bioscience Corporation 20230503 0 11.64 12.73 11.53 12.26 2175200 12.26 up up correct
TXG.US 10x Genomics Inc 20230503 0 52 55.7 52 54 1457400 54 up up correct
TXMD.US TherapeuticsMD Inc 20230503 0 3.72 3.88 3.65 3.83 40200 3.83 up up correct
TXN.US Texas Instruments Incorporated 20230503 0 164.92 165.99 163.27 163.35 4398800 162.102 down down correct
TXRH.US Texas Roadhouse Inc 20230503 0 113.26 113.2999 112.095 112.66 1126328 112.66 down down correct
TYRA.US Tyra Biosciences Inc 20230503 0 12.01 13.74 12.01 12.85 20900 12.85 up up correct
TZOO.US Travelzoo 20230503 0 8.23 8.34 7.73 7.79 179400 7.79 down down correct
UAL.US United Airlines Holdings Inc 20230503 0 44.68 45.27 43.99 44.48 6485300 44.48 down down correct
UBCP.US United Bancorp Inc 20230503 0 12.875 12.875 12.5 12.5 8994 12.5 down up incorrect
UBFO.US United Security Bancshares 20230503 0 5.63 5.86 5.6 5.6 29200 5.6 down down correct
UBOH.US United Bancshares Inc 20230503 0 19.5 19.5 19.5 19.5 439 19.5
UBSI.US United Bankshares Inc 20230503 0 30.65 31.38 30.04 30.17 998246 30.17 down down correct
UBX.US Unity Biotechnology Inc 20230503 0 2.22 2.39 2.2 2.31 184400 2.31 up up correct
UCBI.US United Community Banks Inc 20230503 0 22.86 23.49 22.13 22.31 732090 22.31 down down correct
UCBIO.US United Community Banks Inc 20230503 0 20.71 21.29 18.62 18.7 18100 18.7 down down correct
UCL.US uCloudlink Group Inc 20230503 0 4.18 4.37 4.12 4.245 39124 4.245 up up correct
UCTT.US Ultra Clean Holdings Inc 20230503 0 27.49 28.28 27.38 27.51 335600 27.51 up down incorrect
UDMY.US Udemy Inc. Common Stock 20230503 0 8.85 9.15 8.52 8.65 1057500 8.65 down down correct
UEIC.US Universal Electronics Inc 20230503 0 10.07 10.47 10.05 10.33 157000 10.33 up up correct
UFCS.US United Fire Group Inc 20230503 0 26.98 27.56 26.9701 27.26 65723 27.26 up up correct
UFPI.US UFP Industries Inc 20230503 0 81.44 84.02 80.16 82.26 835100 82.26 up up correct
UFPT.US UFP Technologies Inc 20230503 0 145.44 151.5 145.44 147.24 91100 147.24 up up correct
UG.US United 20230503 0 9.84 10 9.7 9.7 3300 9.7 down down correct
UGRO.US urban 20230503 0 1.89 1.99 1.89 1.91 32065 1.91 up up correct
UHAL.US AMERCO 20230503 0 60.96 61.51 60.49 60.93 171200 60.93 down down correct
UIHC.US United Insurance Holdings Corp 20230503 0 4.41 4.66 4.05 4.6 275200 4.6 up up correct
UK.US Ucommune International Ltd 20230503 0 0.83 0.9199 0.642 0.81 860038 0.81 down up incorrect
UKOMW.US Ucommune International Ltd 20230503 0 0.0258 0.0258 0.0258 0.0258 1 0.0258
ULBI.US Ultralife Corporation 20230503 0 4.01 4.08 4 4 17600 4 down up incorrect
ULCC.US Frontier Group Holdings Inc 20230503 0 9.35 9.845 9.3 9.54 1303900 9.54 up up correct
ULH.US Universal Logistics Holdings Inc 20230503 0 25.96 26.39 25.82 25.89 34600 25.89 down down correct
ULTA.US Ulta Beauty Inc 20230503 0 519.78 529.55 512.86 523.17 762400 523.17 up up correct
UMBF.US UMB Financial Corporation 20230503 0 56.81 58.47 55.24 55.72 485200 55.72 down down correct
UNAM.US Unico American Corporation 20230503 0 1.11 1.15 1.04 1.04 15800 1.04 down down correct
UNB.US Union Bankshares Inc 20230503 0 21.13 21.15 21 21.05 3300 21.05 down down correct
UNCY.US Unicycive Therapeutics Inc. 20230503 0 1.23 1.32 1.23 1.24 142900 1.24 up up correct
UNIT.US Uniti Group Inc 20230503 0 3.07 3.255 3.065 3.19 3835400 3.19 up up correct
UNTY.US Unity Bancorp Inc 20230503 0 21.38 21.9 21.14 21.24 17700 21.24 down down correct
UONE.US Urban One Inc 20230503 0 7.04 7.25 7.04 7.06 28500 7.06 up up correct
UONEK.US Urban One Inc 20230503 0 5.74 5.98 5.73 5.73 22900 5.73 down down correct
UPC.US Universe Pharmaceuticals INC 20230503 0 0.599 0.599 0.52 0.557 24900 0.557 down down correct
UPLD.US Upland Software Inc 20230503 0 3.62 3.71 3.57 3.61 288818 3.61 down down correct
UPST.US Upstart Holdings Inc 20230503 0 12.12 12.87 11.93 12.21 5170600 12.21 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230503 0 10.55 10.55 10.55 10.55 0 10.55
UPWK.US Upwork Inc 20230503 0 8.75 8.75 7.95 8.14 6223100 8.14 down down correct
URBN.US Urban Outfitters Inc 20230503 0 27.46 27.79 26.63 26.68 851200 26.68 down down correct
URGN.US UroGen Pharma Ltd 20230503 0 13.06 13.67 12.27 12.8 341800 12.8 down up incorrect
UROY.US Uranium Royalty Corp 20230503 0 1.85 1.88 1.83 1.84 304900 1.84 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20230503 0 9.3 9.53 9.24 9.41 16400 9.41 up up correct
USAU.US U.S. Gold Corp 20230503 0 3.66 3.95 3.66 3.94 172488 3.94 up up correct
USCB.US US Century Bank 20230503 0 8.67 9.26 8.67 9.05 21600 9.05 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20230503 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230503 0 1.32 1.38 1.28 1.37 158456 1.3468 up up correct
USIO.US Usio Inc 20230503 0 1.87 2.01 1.77 1.97 79900 1.97 up up correct
USLM.US United States Lime & Minerals Inc 20230503 0 161.5 162.61 158.55 158.55 2900 158.55 down down correct
USQIX.US USQ Core Real Estate Fund 20230503 0 27.56 27.56 27.56 27.56 0 27.56
USQSX.US USQ Core Real Estate Fund 20230503 0 27.61 27.61 27.61 27.61 0 27.61
UTHR.US United Therapeutics Corporation 20230503 0 220.01 224.04 215.91 218.4 1009500 218.4 down up incorrect
UTMD.US Utah Medical Products Inc 20230503 0 94.46 94.93 93.23 93.23 3500 93.23 down down correct
UTME.US United Time Technology Co. Ltd 20230503 0 1.09 1.3 1.09 1.18 786900 1.18 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20230503 0 0.25 0.26 0.225 0.225 278500 0.225 down down correct
UTSI.US UTStarcom Holdings Corp 20230503 0 3.74 3.74 3.74 3.74 600 3.74
UVSP.US Univest Financial Corporation 20230503 0 18.46 18.94 18.12 18.18 161381 17.9612 down down correct
UXIN.US Uxin Limited 20230503 0 1.01 1.178 0.987 1.09 459300 1.09 up up correct
VABK.US Virginia National Bankshares Corporation 20230503 0 31.03 32.3 30.5 30.7 21838 30.7 down down correct
VACC.US Vaccitech plc 20230503 0 2.34 2.395 2.31 2.38 10300 2.38 up up correct
VALN.US Valneva SE 20230503 0 9.07 9.88 9.07 9.5 4200 9.5 up down incorrect
VEON.US VEON Ltd 20230503 0 18.4 20.05 18.4 18.75 38700 18.75 up down incorrect
VALU.US Value Line Inc 20230503 0 47.78 47.78 45.55 45.55 1600 45.55 down down correct
VAQC.US Vector Acquisition Corporation II 20230503 0 10.01 10.01 10.01 10.01 100 10.01
VAXX.US Vaxxinity Inc. Class A Common Stock 20230503 0 2.11 2.25 2.07 2.16 58600 2.16 up up correct
VBFC.US Village Bank and Trust Financial Corp 20230503 0 53.9 53.9 53.9 53.9 100 53.9
VBIV.US VBI Vaccines Inc 20230503 0 2.9 2.94 2.81 2.94 60500 2.94 up up correct
VBLT.US Vascular Biogenics Ltd 20230503 0 0.18 0.19 0.173 0.186 791200 0.186 up up correct
VBNK.US VersaBank Common Shares 20230503 0 7.19 7.36 7.16 7.2 3800 7.2 up up correct
VBTX.US Veritex Holdings Inc 20230503 0 16.21 16.975 16.03 16.1 754250 15.8975 down down correct
VC.US Visteon Corporation 20230503 0 136.01 136.81 132.28 132.72 706100 132.72 down down correct
VCEL.US Vericel Corporation 20230503 0 31.51 32.93 31.33 32.12 362600 32.12 up up correct
VCMIX.US Versus Capital Multi 20230503 0 27.73 27.73 27.73 27.73 0 27.73
VCNX.US Vaccinex Inc 20230503 0 0.36 0.37 0.34 0.35 49300 0.35 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20230503 0 27.67 27.67 27.67 27.67 0 27.67
VCTR.US Victory Capital Holdings Inc 20230503 0 29.63 30.27 29.59 29.71 216200 29.71 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230503 0 10.315 10.34 10.31 10.315 351700 10.315
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230503 0 10.26 10.26 10.26 10.26 200 10.26
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230503 0 0.0945 0.0945 0.0945 0.0945 130 0.0945
VCYT.US Veracyte Inc 20230503 0 21.31 22.25 21.11 21.52 697700 21.52 up up correct
VECO.US Veeco Instruments Inc 20230503 0 18.39 18.58 18.1 18.15 361800 18.15 down down correct
VECT.US VectivBio Holding AG 20230503 0 10.74 10.81 10.61 10.76 34200 10.76 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230503 0 1.3 1.37 1.29 1.33 3300 1.33 up down incorrect
VERA.US Vera Therapeutics Inc 20230503 0 6.7 7.17 6.7 7.07 219800 7.07 up up correct
VERB.US Verb Technology Company Inc 20230503 0 2.2 2.24 1.74 1.76 761176 1.76 down down correct
VERBW.US Verb Technology Company Inc 20230503 0 0.0284 0.0284 0.0284 0.0284 100 0.0284
VERI.US Veritone Inc 20230503 0 4 4.13 3.635 3.91 1388700 3.91 down down correct
VERO.US Venus Concept Inc 20230503 0 0.18 0.191 0.18 0.184 6647 2.76 up up correct
VERU.US Veru Inc 20230503 0 1.23 1.32 1.17 1.27 2830900 1.27 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20230503 0 15.46 16.81 15.385 16.15 867100 16.15 up up correct
VERX.US Vertex Inc 20230503 0 20.21 20.79 19.95 20.05 223500 20.05 down up incorrect
VERY.US Vericity Inc 20230503 0 6.84 6.85 6.62 6.85 2400 6.85 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20230503 0 0.758 0.77 0.71 0.71 58100 0.71 down down correct
VFF.US Village Farms International Inc 20230503 0 0.754 0.76 0.72 0.73 266700 0.73 down down correct
VFLEX.US VFLEX 20230503 0 26.11 26.11 26.11 26.11 0 26.11
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230503 0 10.45 10.45 10.45 10.45 0 10.45
VIA.US Via Renewables Inc 20230503 0 10.09 10.51 9.83 10.36 33046 10.36 up up correct
VIASP.US Via Renewables Inc 20230503 0 12 12 10.7 11.062 35600 11.062 down down correct
VIAV.US Viavi Solutions Inc 20230503 0 8.6 9.17 8.52 9.01 3576204 9.01 up up correct
VICR.US Vicor Corporation 20230503 0 41.8 42.16 40.71 41.73 277900 41.73 down down correct
VIEW.US View Inc 20230503 0 0.282 0.29 0.273 0.279 591800 0.279 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20230503 0 10.45 10.45 10.45 10.45 0 10.45
VINC.US Vincerx Pharma Inc 20230503 0 1.57 1.64 1.28 1.58 245000 1.58 up up correct
VINO.US Gaucho Group Holdings Inc 20230503 0 0.769 0.86 0.75 0.79 2813700 0.79 up up correct
VINP.US Vinci Partners Investments Ltd 20230503 0 8.021 8.6 7.86 8.02 34700 8.02 down down correct
VIOT.US Viomi Technology Co. Ltd 20230503 0 1.04 1.04 0.89 0.89 70900 0.89 down down correct
VIR.US Vir Biotechnology Inc 20230503 0 24.73 25.95 24.7 25.39 1164400 25.39 up up correct
VIRC.US Virco Mfg. Corporation 20230503 0 3.82 3.94 3.81 3.86 19500 3.86 up up correct
VIRI.US Virios Therapeutics Inc 20230503 0 0.86 0.97 0.84 0.929 1126600 0.929 up up correct
VIRT.US Virtu Financial Inc 20230503 0 18.77 18.81 17.035 17.14 3182400 17.14 down down correct
VIRX.US Viracta Therapeutics Inc 20230503 0 1.2 1.31 1.12 1.13 123600 1.13 down down correct
VISL.US Vislink Technologies Inc 20230503 0 4.5 4.95 4.5 4.61 48125 4.61 up up correct
VITL.US Vital Farms Inc 20230503 0 12.72 13.14 12.27 13 438400 13 up up correct
VIVE.US Viveve Medical Inc 20230503 0 0.047 0.069 0.047 0.057 5400 0.057 up up correct
VJET.US voxeljet AG 20230503 0 1.96 1.97 1.87 1.93 5900 1.93 down down correct
VKTX.US Viking Therapeutics Inc 20230503 0 21.31 21.99 20.71 21.45 2468500 21.45 up up correct
VLATU.US Valor Latitude Acquisition Corp 20230503 0 10.525 10.525 10.525 10.525 0 10.525
VLATW.US Valor Latitude Acquisition Corp. Warrant 20230503 0 0.0016 0.0016 0.0006 0.0006 16703 0.0006 down down correct
VLCN.US Volcon Inc. Common stock 20230503 0 1.25 1.277 1.15 1.16 115800 1.16 down down correct
VLGEA.US Village Super Market Inc 20230503 0 21.57 21.93 21.57 21.61 23300 21.61 up down incorrect
VLN.US WT 20230503 0 0.1292 0.1326 0.128 0.13 21800 0.13 up up correct
VLY.US Valley National Bancorp 20230503 0 7.25 7.69 7.24 7.32 11778100 7.32 up up correct
VLYPO.US Valley National Bancorp 20230503 0 16.26 17.96 16.2 16.55 85100 16.55 up up correct
VLYPP.US Valley National Bancorp 20230503 0 14.61 15.83 14.61 14.84 90800 14.84 up up correct
VMAR.US Vision Marine Technologies Inc 20230503 0 3.79 4.11 3.781 4.03 16300 4.03 up up correct
VMD.US Viemed Healthcare Inc 20230503 0 10.9 10.95 10.406 10.7 125300 10.7 down down correct
VMEO.US Vimeo Inc 20230503 0 3.25 3.32 3.2 3.24 1730500 3.24 down up incorrect
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230503 0 10.4 10.4 10.4 10.4 2000 10.4
VNDA.US Vanda Pharmaceuticals Inc 20230503 0 6.41 6.46 6.28 6.39 567900 6.39 down down correct
VNET.US 21Vianet Group Inc 20230503 0 2.88 2.9 2.76 2.8 1843200 2.8 down down correct
VNO.US PO 20230503 0 10.48 10.48 10.11 10.11 30334 10.11 down up incorrect
VNOM.US Viper Energy Partners LP 20230503 0 27.18 27.74 26.96 27.43 646219 27.096 up up correct
VOD.US Vodafone Group Plc 20230503 0 11.97 12.055 11.94 11.96 4718226 11.96 down down correct
VOR.US Vor Biopharma Inc 20230503 0 4.02 4.05 3.94 3.94 124600 3.94 down down correct
VOXX.US VOXX International Corporation 20230503 0 12.92 13.35 12.92 12.92 49000 12.92
VQS.US Viq Solutions Inc 20230503 0 0.3002 0.3089 0.28 0.2903 22500 0.2903 down down correct
VRA.US Vera Bradley Inc 20230503 0 5.4 5.61 5.4 5.42 177500 5.42 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230503 0 3.998 4.15 3.998 4.08 16100 4.08 up up correct
VRAY.US ViewRay Inc 20230503 0 1.09 1.1 1.04 1.06 1268600 1.06 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20230503 0 6.25 6.67 6.25 6.53 77800 6.53 up up correct
VRDN.US Viridian Therapeutics Inc 20230503 0 28.07 28.34 27.7 27.79 583846 27.79 down down correct
VREX.US Varex Imaging Corporation 20230503 0 18.63 21.155 18.275 20.63 2445900 20.63 up up correct
VRM.US Vroom Inc 20230503 0 0.77 0.819 0.77 0.775 951200 0.775 up up correct
VRME.US VerifyMe Inc 20230503 0 1.8403 1.85 1.79 1.8 9700 1.8 down down correct
VRNA.US Verona Pharma plc 20230503 0 20.73 21.49 20.715 21.19 312300 21.19 up up correct
VRNS.US Varonis Systems Inc 20230503 0 23.24 23.41 22.55 22.97 1642700 22.97 down down correct
VRNT.US Verint Systems Inc 20230503 0 35.63 35.92 34.21 34.27 479700 34.27 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20230503 0 0.64 0.665 0.622 0.659 6800 0.659 up up correct
VRRM.US Verra Mobility Corporation 20230503 0 16.66 16.77 16.55 16.55 2006400 16.55 down down correct
VRSK.US Verisk Analytics Inc 20230503 0 200 206.63 198.4 203.97 2300600 203.97 up down incorrect
VRSN.US VeriSign Inc 20230503 0 220.38 226.5 220.38 222.58 748500 222.58 up up correct
VRTS.US Virtus Investment Partners Inc 20230503 0 175.41 178.04 172.64 173.08 44500 173.08 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20230503 0 349.28 352.23 342.34 346.36 1226400 346.36 down down correct
VS.US Versus Systems Inc 20230503 0 0.5532 0.6059 0.54 0.568 471300 0.568 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230503 0 10.52 10.52 10.52 10.52 0 10.52
VSAT.US Viasat Inc 20230503 0 36.56 37.04 36.42 36.84 286400 36.84 up up correct
VSEC.US VSE Corporation 20230503 0 54 55.32 51.1 51.11 55400 51.11 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20230503 0 5.76 5.76 5.76 5.76 0 5.76
VSLCX.US Invesco Senior Loan Fund Class C 20230503 0 5.77 5.77 5.77 5.77 0 5.77
VSLYX.US If Inv Snr Fnd Y 20230503 0 5.76 5.76 5.76 5.76 0 5.76
VSSYW.US Versus Systems Inc 20230503 0 0.041 0.041 0.041 0.041 100 0.041
VSTA.US Vasta Platform Limited 20230503 0 4.13 4.13 3.82 4.06 773 4.06 down down correct
VSTM.US Verastem Inc 20230503 0 0.45 0.45 0.43 0.44 778200 0.44 down down correct
VTGN.US VistaGen Therapeutics Inc 20230503 0 0.14 0.14 0.14 0.14 728600 0.14
VTNR.US Vertex Energy Inc 20230503 0 7.19 7.315 7.09 7.1 1410800 7.1 down down correct
VTRS.US Viatris Inc 20230503 0 9.16 9.25 9.1 9.14 10348000 9.14 down down correct
VTRU.US Vitru Limited 20230503 0 12.78 12.93 11.65 12.87 38092 12.87 up up correct
VTSI.US VirTra Inc 20230503 0 5.72 5.72 5.51 5.51 31600 5.51 down down correct
VTVT.US vTv Therapeutics Inc 20230503 0 0.752 0.83 0.752 0.8 55500 0.8 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230503 0 37.97 39.25 37.665 39.05 433600 39.05 up down incorrect
VUZI.US Vuzix Corporation 20230503 0 3.7 3.87 3.65 3.73 691400 3.73 up up correct
VVOS.US Vivos Therapeutics Inc 20230503 0 0.339 0.339 0.31 0.32 100100 0.32 down down correct
VVPR.US VivoPower International PLC 20230503 0 0.35 0.35 0.334 0.343 34300 0.343 down down correct
VWE.US Vintage Wine Estates Inc 20230503 0 1.19 1.4 1.18 1.37 138400 1.37 up up correct
VXRT.US Vaxart Inc 20230503 0 0.8279 0.9099 0.8265 0.874 1460116 0.874 up up correct
VYGR.US Voyager Therapeutics Inc 20230503 0 7.34 7.81 7.3 7.71 1009100 7.71 up up correct
VYNE.US VYNE Therapeutics Inc 20230503 0 6.01 6.29 5.9307 6.23 119511 6.23 up up correct
VYNT.US Vyant Bio Inc 20230503 0 0.31 0.31 0.29 0.3 27500 0.3 down down correct
WABC.US Westamerica Bancorporation 20230503 0 37.77 38.91 37.37 37.47 304900 37.0529 down down correct
WAFD.US Washington Federal Inc 20230503 0 25.8 26.84 25.57 25.67 946042 25.4331 down down correct
WAFDP.US Washington Federal Inc 20230503 0 14.47 14.95 14.12 14.22 57800 14.22 down down correct
WAFU.US Wah Fu Education Group Limited 20230503 0 2.12 2.65 2.08 2.51 538600 2.51 up up correct
WAL.US PA 20230503 0 13.35 14.1 12.765 12.91 203334 12.6102 down down correct
WALD.US Waldencast Acquisition Corp 20230503 0 9.2 9.2 9.2 9.2 100 9.2
WALDW.US Waldencast Acquisition Corp 20230503 0 0.354 0.461 0.354 0.461 2000 0.461 up up correct
WASH.US Washington Trust Bancorp Inc 20230503 0 26.12 26.77 25.86 25.97 162900 25.97 down down correct
WATT.US Energous Corporation 20230503 0 0.38 0.385 0.36 0.365 235700 0.365 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230503 0 2.8 2.87 2.8 2.87 500 2.87 up down incorrect
WB.US Weibo Corporation 20230503 0 16.17 16.31 15.91 16.24 450400 16.24 up up correct
WBA.US Walgreens Boots Alliance Inc 20230503 0 33.26 33.33 31.87 31.96 14148850 31.4812 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20230503 0 25.84 25.89 25.34 25.4 142000 25.4 down down correct
WDAY.US Workday Inc 20230503 0 183.33 186.5 182.95 183.32 1317400 183.32 down down correct
WDC.US Western Digital Corporation 20230503 0 33.65 33.8 32.99 33.05 2072200 33.05 down down correct
WDFC.US WD 20230503 0 182.27 185.54 182.27 183.94 166600 183.94 up up correct
WE.US WT 20230503 0 0.03 0.0362 0.03 0.0362 1000 0.0362 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230503 0 10.5 10.5 10.5 10.5 0 10.5
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230503 0 11.3 11.3 11.3 11.3 0 11.3
WEJO.US Wejo Group Limited Common Shares 20230503 0 0.39 0.39 0.357 0.357 121000 0.357 down down correct
WEJOW.US Wejo Group Limited Warrant 20230503 0 0.1495 0.1495 0.1495 0.1495 24950 0.1495
WEN.US The Wendy's Company 20230503 0 22.09 22.21 21.835 21.89 1829449 21.89 down down correct
WERN.US Werner Enterprises Inc 20230503 0 46.07 47.02 45.88 46.16 646400 46.16 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20230503 0 11.16 11.16 11.16 11.16 0 11.16
WEYS.US Weyco Group Inc 20230503 0 27.2 27.23 26.1 26.1 13800 26.1 down down correct
WFC.US PD 20230503 0 17.7 17.77 17.22 17.22 119234 17.22 down down correct
WFCF.US Where Food Comes From Inc 20230503 0 13 13.78 13 13.61 3300 13.61 up up correct
WFCPX.US Wells Fargo & Co Non 20230503 0 17.12 17.12 17.12 17.12 0 17.12
WFRD.US Weatherford International plc Ordinary Shares 20230503 0 59.57 60.76 58.594 59.03 615600 59.03 down up incorrect
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230503 0 20.39 20.39 20.39 20.39 0 20.39
WHF.US WhiteHorse Finance Inc 20230503 0 11.6 11.8 11.55 11.69 28900 11.69 up up correct
WHLM.US Wilhelmina International Inc 20230503 0 3.92 4.12 3.92 3.95 2200 3.95 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230503 0 1.06 1.119 1.03 1.03 9500 1.03 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230503 0 11.99 11.99 11.89 11.99 1300 11.99
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230503 0 1.41 1.53 1.41 1.52 1300 1.52 up up correct
WILC.US G. Willi 20230503 0 13.51 13.51 13.2 13.2 1300 13.2 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20230503 0 0.86 0.92 0.851 0.89 359600 0.89 up up correct
WINA.US Winmark Corporation 20230503 0 338.49 338.49 329.77 329.77 20507 328.963 down down correct
WING.US Wingstop Inc 20230503 0 212 221.3 196.01 217.95 2316651 217.7465 up up correct
WINT.US Windtree Therapeutics Inc 20230503 0 1.5 1.66 1.36 1.6 2188344 1.6 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20230503 0 10.71 10.71 10.71 10.71 200 10.71
WINVU.US WinVest Acquisition Corp Unit 20230503 0 10.33 10.33 10.33 10.33 702 10.33
WIRE.US Encore Wire Corporation 20230503 0 164.27 168 164.27 164.64 260400 164.64 up down incorrect
WISA.US Summit Wireless Technologies Inc 20230503 0 1.07 1.12 1 1.11 251500 1.11 up up correct
WISH.US ContextLogic Inc 20230503 0 6.42 7.1 6.36 7.08 1315400 7.08 up down incorrect
WIX.US Wix.com Ltd 20230503 0 84.05 84.11 74.64 75.36 2894100 75.36 down down correct
WKEY.US WISeKey International Holding AG 20230503 0 2.23 2.288 2.168 2.25 11600 2.25 up up correct
WKHS.US Workhorse Group Inc 20230503 0 1.1 1.16 1.069 1.14 4186000 1.14 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20230503 0 9.63 10.335 9.63 9.82 36800 9.82 up up correct
WKSP.US Worksport Ltd. Common Stock 20230503 0 1.63 1.68 1.61 1.65 28500 1.65 up up correct
WKSPW.US Worksport Ltd. Warrant 20230503 0 0.1499 0.15 0.1498 0.1498 2587 0.1498 down up incorrect
WLDN.US Willdan Group Inc 20230503 0 14.43 15.16 14.29 14.67 22200 14.67 up up correct
WLFC.US Willis Lease Finance Corporation 20230503 0 50.3 51.1 50.3 51.1 3700 51.1 up down incorrect
WMG.US Warner Music Group Corp 20230503 0 29.33 29.79 27.905 27.925 2396560 27.925 down down correct
WMPN.US William Penn Bancorporation 20230503 0 9.52 9.52 8.96 8.97 46000 8.97 down down correct
WNEB.US Western New England Bancorp Inc 20230503 0 6.08 6.42 6.05 6.15 187747 6.0785 up up correct
WNW.US Wunong Net Technology Company Limited 20230503 0 0.198 0.2099 0.185 0.1984 942413 0.1984 up up correct
WOOF.US Petco Health and Wellness Company Inc 20230503 0 9.87 10.44 9.795 10.18 2143100 10.18 up up correct
WORX.US SCWorx Corp 20230503 0 0.27 0.293 0.262 0.265 40600 0.265 down up incorrect
WPRT.US Westport Fuel Systems Inc 20230503 0 0.68 0.7 0.66 0.67 419500 0.67 down down correct
WRAP.US Wrap Technologies Inc 20230503 0 1.27 1.3 1.26 1.27 25900 1.27
WRLD.US World Acceptance Corporation 20230503 0 92.6 98.69 92.6 95.83 73000 95.83 up up correct
WSBC.US WesBanco Inc 20230503 0 24.27 25.63 22.02 22.12 816800 22.12 down down correct
WSBCP.US WesBanco Inc 20230503 0 21.9 22.04 20.128 20.2 30100 20.2 down down correct
WSBF.US Waterstone Financial Inc 20230503 0 13.78 14.1 13.74 13.76 97800 13.76 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20230503 0 44.78 45.265 43.43 43.46 1948000 43.46 down down correct
WSFS.US WSFS Financial Corporation 20230503 0 32.69 34.38 32.69 33.21 353200 33.06 up up correct
WTBA.US West Bancorporation Inc 20230503 0 16.42 16.84 16.31 16.31 31716 16.0516 down down correct
WTER.US The Alkaline Water Company Inc 20230503 0 1.15 1.16 1.11 1.13 44337 1.13 down down correct
WTFC.US Wintrust Financial Corporation 20230503 0 64.83 66.0962 62.59 62.91 617084 62.5093 down down correct
WTFCM.US Wintrust Financial Corporation 20230503 0 22.13 22.46 21.07 21.07 13100 21.07 down down correct
WTFCP.US Wintrust Financial Corporation 20230503 0 22.52 22.93 21.52 21.69 72100 21.69 down down correct
WTW.US Weight Watchers International Inc 20230503 0 227.52 228.25 224.91 226.15 464500 226.15 down down correct
WVE.US Wave Life Sciences Ltd 20230503 0 3.66 3.79 3.25 3.75 442400 3.75 up up correct
WVFC.US WVS Financial Corp 20230503 0 12.5 12.5 12.5 12.5 400 12.401
WVVI.US Willamette Valley Vineyards Inc 20230503 0 6.09 6.09 6 6 12100 6 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20230503 0 4.83 4.83 4.83 4.83 100 4.83
WW.US WW International Inc 20230503 0 8.27 8.45 7.32 7.38 4786300 7.38 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230503 0 10.36 10.5505 10.3101 10.4026 700 10.4026 up up correct
WWD.US Woodward Inc 20230503 0 112.06 113.46 109.95 110.9 937726 110.6807 down down correct
WYNN.US Wynn Resorts Limited 20230503 0 111.82 112.08 108.47 109.33 2491266 109.33 down down correct
XAIR.US Beyond Air Inc 20230503 0 5.81 5.98 5.75 5.91 210300 5.91 up up correct
XBIO.US Xenetic Biosciences Inc 20230503 0 0.425 0.448 0.42 0.42 3102 4.2 down down correct
XBIOW.US Xenetic Biosciences Inc 20230503 0 2 2 2 2 0 2
XCAPX.US ACAP Strategic Fund 20230503 0 16 16 16 16 0 16
XCLIX.US XCLIX 20230503 0 9.28 9.28 9.28 9.28 0 9.28
XCUR.US Exicure Inc 20230503 0 1.06 1.12 1.06 1.08 6000 1.08 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20230503 0 11.94 11.94 11.94 11.94 0 11.94
XEL.US Xcel Energy Inc 20230503 0 69.28 69.61 68.34 68.5 2428700 68.5 down down correct
XELA.US Exela Technologies Inc 20230503 0 0.0355 0.0355 0.0324 0.0325 485659 6.5 down up incorrect
XELB.US Xcel Brands Inc 20230503 0 0.6039 0.6039 0.5656 0.5847 10000 0.5847 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20230503 0 40.21 41.23 40.105 40.78 330200 40.78 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20230503 0 2.39 2.41 2.29 2.31 1297800 2.31 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20230503 0 10.34 10.34 10.34 10.34 0 10.34
XFOR.US X4 Pharmaceuticals Inc 20230503 0 1.45 1.54 1.44 1.48 2694500 1.48 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20230503 0 637.16 637.16 637.16 637.16 0 637.16
XGN.US Exagen Inc 20230503 0 2.62 2.64 2.535 2.55 4600 2.55 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20230503 0 8.45 8.45 8.45 8.45 0 8.45
XLO.US Xilio Therapeutics Inc. Common Stock 20230503 0 3.23 3.23 3.035 3.08 5400 3.08 down up incorrect
XM.US Qualtrics International Inc 20230503 0 17.92 17.9285 17.88 17.88 3412616 17.88 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20230503 0 13.21 13.61 12.99 13.03 644800 13.03 down up incorrect
XNCR.US Xencor Inc 20230503 0 26.6 27.43 26.36 27.13 435700 27.13 up up correct
XNET.US Xunlei Limited 20230503 0 1.55 1.575 1.53 1.53 25600 1.53 down down correct
XOMA.US XOMA Corporation 20230503 0 18.4 18.975 18.24 18.45 23584 18.45 up up correct
XOMAO.US XOMA Corporation 20230503 0 23.79 24.07 23.3 23.3 6400 23.3 down up incorrect
XOMAP.US XOMA Corporation 20230503 0 23.95 23.95 23.95 23.95 100 23.95
XONE.US The ExOne Company 20230503 0 49.82 49.84 49.82 49.835 18000 49.835 up up correct
XOS.US Xos Inc 20230503 0 0.5 0.51 0.49 0.49 313100 0.49 down up incorrect
XP.US XP Inc 20230503 0 13.38 13.715 13.35 13.42 2565400 13.42 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230503 0 10.245 10.245 10.245 10.245 20000 10.245
XPAXU.US XPAC Acquisition Corp. Unit 20230503 0 10.26 10.26 10.26 10.26 0 10.26
XPAXW.US XPAC Acquisition Corp. Warrant 20230503 0 0.0697 0.0697 0.0697 0.0697 100 0.0697
XPEL.US XPEL Inc 20230503 0 69.99 71.82 69.36 70.52 114400 70.52 up up correct
XPER.US Xperi Holding Corporation 20230503 0 9.08 9.15 8.9 8.95 258500 8.95 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230503 0 5.76 5.76 5.76 5.76 0 5.76
XRAY.US DENTSPLY SIRONA Inc 20230503 0 42.62 43.24 40.26 40.48 3006200 40.48 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230503 0 0.66 0.742 0.65 0.728 70500 0.728 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20230503 0 15.3 15.31 14.68 14.76 2469400 14.76 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20230503 0 9.61 9.61 9.61 9.61 0 9.61
XSICX.US Voya Senior Income Fund Class 20230503 0 9.58 9.58 9.58 9.58 0 9.58
XSIIX.US ING Senior Incm Fd 20230503 0 9.56 9.56 9.56 9.56 0 9.56
XSIWX.US ING Senior Incm Fd 20230503 0 9.62 9.62 9.62 9.62 0 9.62
XSLCX.US Invesco Senior Loan Fund Class 20230503 0 5.76 5.76 5.76 5.76 0 5.76
XTLB.US XTL Biopharmaceuticals Ltd 20230503 0 1.26 1.27 1.19 1.25 19300 1.25 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20230503 0 0.754 0.754 0.72 0.739 681400 0.739 down up incorrect
YELL.US Yellow Corporation 20230503 0 1.85 1.88 1.73 1.75 856400 1.75 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20230503 0 1.38 1.45 1.22 1.37 643100 1.37 down down correct
YI.US 111 Inc 20230503 0 2.73 2.75 2.68 2.69 16500 2.69 down up incorrect
YJ.US Yunji Inc 20230503 0 0.335 0.349 0.303 0.32 75300 0.32 down up incorrect
YMAB.US Y 20230503 0 5.93 6.34 5.9 6.14 390400 6.14 up up correct
YNDX.US Yandex N.V 20230503 0 18.94 18.94 18.94 18.94 1 18.94
YORW.US The York Water Company 20230503 0 41.86 42.83 41.59 41.88 35000 41.88 up up correct
YQ.US 17 Education & Technology Group Inc 20230503 0 1.32 1.38 1.28 1.35 60800 1.35 up up correct
YTEN.US Yield10 Bioscience Inc 20230503 0 2.96 3.25 2.63 3 123700 3 up down incorrect
YTRA.US Yatra Online Inc 20230503 0 2.07 2.08 2.02 2.03 12700 2.03 down down correct
YVR.US Liquid Media Group Ltd 20230503 0 0.15 0.16 0.15 0.16 355600 0.16 up up correct
YY.US JOYY Inc 20230503 0 29.52 30.08 29.13 29.99 341400 29.99 up up correct
Z.US Zillow Group Inc 20230503 0 42.76 43.6 42.3 42.4 3496700 42.4 down down correct
ZBRA.US Zebra Technologies Corporation 20230503 0 255.45 265.36 254.9 258.5 710000 258.5 up up correct
ZCMD.US Zhongchao Inc 20230503 0 1.13 1.15 1.125 1.125 800 1.125 down down correct
ZD.US Ziff Davis Inc. 20230503 0 70.44 70.85 67.55 67.73 471300 67.73 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230503 0 0.76 0.77 0.702 0.75 54700 0.75 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20230503 0 0.065 0.074 0.065 0.0699 1588449 0.0699 up up correct
ZEUS.US Olympic Steel Inc 20230503 0 47.39 48.93 46.74 46.78 83900 46.78 down down correct
ZG.US Zillow Group Inc 20230503 0 42.19 42.81 41.46 41.47 818000 41.47 down down correct
ZI.US ZoomInfo Technologies Inc 20230503 0 21.98 22.345 21.29 21.45 5198300 21.45 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230503 0 10.32 10.32 10.32 10.32 0 10.32
ZION.US Zions Bancorporation National Association 20230503 0 24.33 25.185 22.23 22.66 9993668 22.269 down down correct
ZIONL.US ZIONL 20230503 0 22.6 22.85 22.2 22.21 20000 22.21 down down correct
ZIONO.US Zions Bancorporation National Association 20230503 0 21.53 22 20.93 21 44700 21 down down correct
ZIONP.US Zions Bancorporation National Association 20230503 0 15.65 16.8891 15.65 16.06 12940 16.06 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230503 0 2.88 2.96 2.8 2.86 6900 2.86 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230503 0 0.62 0.62 0.62 0.62 1 0.62
ZKIN.US ZK International Group Co. Ltd 20230503 0 0.82 0.82 0.739 0.773 107900 0.773 down down correct
ZLAB.US Zai Lab Limited 20230503 0 32.5 34.5 32.36 33.97 439200 33.97 up up correct
ZM.US Zoom Video Communications Inc 20230503 0 61.43 61.92 60.479 60.82 3585500 60.82 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230503 0 21.44 22.425 20.99 21.33 1165900 21.33 down down correct
ZS.US Zscaler Inc 20230503 0 86.53 88.5 85.7 87.37 2743400 87.37 up down incorrect
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230503 0 10.18 10.19 10.18 10.19 20200 10.19 up up correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230503 0 10.19 10.24 10.16 10.2 7000 10.2 up up correct
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20230503 0 0.12 0.12 0.12 0.12 266 0.12
ZUMZ.US Zumiez Inc 20230503 0 16.21 16.65 16.17 16.22 290700 16.22 up up correct
ZVZZT.US NASDAQ TEST STOCK 20230503 0 18.33 103.29 12.19 103.29 470848 103.29 up up correct
ZWZZT.US NASDAQ TEST STOCK 20230503 0 12.25 12.25 12.15 12.15 500 12.15 down down correct
ZXYZ.US A 20230503 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230503 0 0.362 0.38 0.362 0.3648 137383 0.3648 up up correct
ZYXI.US Zynex Inc 20230503 0 14.47 14.75 13.99 14.56 449441 14.56 up up correct

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