CollectAI

close-nasdaq_stocks

2026/03/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260316 0 6.54 6.54 6.54 6.54 0 6.395
AACG.US ATA Creativity Global 20260316 0 0.97 1.0125 0.97 1 16365 1 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260316 0 9.97 9.97 9.97 9.97 800 9.97
AAIDX.US AAIDX 20260316 0 20.07 20.07 20.07 20.07 0 19.9167
AAL.US American Airlines Group Inc 20260316 0 10.41 10.57 10.34 10.49 80802800 10.49 up up correct
AAME.US Atlantic American Corporation 20260316 0 2.71 2.75 2.63 2.698 4630 2.698 down down correct
AAOI.US Applied Optoelectronics Inc 20260316 0 100 101.32 92.9 94.07 10815600 94.07 down down correct
AAON.US AAON Inc 20260316 0 84.91 85.75 80.91 81.56 821300 81.4574 down up incorrect
AAPL.US Apple Inc 20260316 0 252.11 253.89 249.88 252.82 32074200 252.82 up down incorrect
AATC.US Image Sensing Systems Inc 20260316 0 5.51 5.7 5.51 5.55 2700 5.55 up up correct
ABCB.US Ameris Bancorp 20260316 0 75.98 76.24 75.18 75.23 454500 75.0334 down down correct
ABCL.US AbCellera Biologics Inc 20260316 0 3.54 3.62 3.53 3.56 1939868 3.56 up up correct
ABEO.US Abeona Therapeutics Inc 20260316 0 4.76 5 4.75 4.95 1591700 4.95 up up correct
ABNB.US Airbnb Inc 20260316 0 127.28 129.235 126.91 128.32 3049300 128.32 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260316 0 3.5 3.6 3.21 3.34 9318300 3.34 down down correct
ABR.US PF 20260316 0 22.2 22.34 22.19 22.34 29158 21.9528 up up correct
ABSI.US Absci Corporation Common Stock 20260316 0 2.43 2.53 2.405 2.5 2423961 2.5 up up correct
ABUS.US Arbutus Biopharma Corporation 20260316 0 4.3 4.41 4.2414 4.36 1780841 4.36 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260316 0 1.33 1.38 1.28 1.32 27300 1.32 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260316 0 21.04 21.54 20.94 21.39 3050100 21.39 up up correct
ACB.US Aurora Cannabis Inc 20260316 0 3.44 3.505 3.43 3.45 435400 3.45 up up correct
ACET.US Adicet Bio Inc 20260316 0 7.33 7.45 7.14 7.17 100085 7.17 down down correct
ACGL.US Arch Capital Group Ltd 20260316 0 93.99 95.24 93.58 93.7 1738300 93.7 down up incorrect
ACGLN.US Arch Capital Group Ltd 20260316 0 16.87 17.08 16.82 16.99 38200 16.99 up down incorrect
ACGLO.US Arch Capital Group Ltd 20260316 0 20.23 20.31 20.19 20.19 16500 20.19 down down correct
ACHC.US Acadia Healthcare Company Inc 20260316 0 23.3 23.73 22.54 22.79 3309300 22.79 down down correct
ACHV.US Achieve Life Sciences Inc 20260316 0 4.2 4.33 4.1601 4.2 362056 4.2
ACIU.US AC Immune SA 20260316 0 2.98 3.31 2.9744 3.13 400210 3.13 up down incorrect
ACIW.US ACI Worldwide Inc 20260316 0 39.99 40.22 39.31 39.55 587700 39.55 down down correct
ACLS.US Axcelis Technologies Inc 20260316 0 85.17 85.75 83.51 84.55 624900 84.55 down down correct
ACMR.US ACM Research Inc 20260316 0 48.355 48.85 46.915 46.92 876000 46.92 down down correct
ACNB.US ACNB Corporation 20260316 0 46.85 47.58 46.24 47.47 55184 47.47 up up correct
ACRS.US Aclaris Therapeutics Inc 20260316 0 3.61 3.835 3.5929 3.74 1189252 3.74 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260316 0 40.82 41.285 40.645 40.84 261187 40.84 up up correct
ACTG.US Acacia Research Corporation 20260316 0 4.88 4.98 4.8041 4.93 598262 4.93 up up correct
ACVA.US ACV Auctions Inc 20260316 0 4.88 5.08 4.82 4.87 2286795 4.87 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260316 0 3.91 5.54 3.91 4.81 9598339 4.81 up up correct
ADAG.US Adagene Inc 20260316 0 4.21 4.5 3.96 3.99 257908 3.99 down down correct
ADBE.US Adobe Inc 20260316 0 248.25 256.37 244.55 251.86 11679200 251.86 up up correct
ADC.US PA 20260316 0 17.29 17.55 17.29 17.4766 61283 17.298 up up correct
ADI.US Analog Devices Inc 20260316 0 311.67 313.86 309.11 310.92 3254900 310.92 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260316 0 1.9 1.92 1.8226 1.85 49404 1.85 down down correct
ADMA.US ADMA Biologics Inc 20260316 0 15.16 15.85 15.03 15.84 2791000 15.84 up up correct
ADP.US Automatic Data Processing Inc 20260316 0 208.45 210.95 207.59 209.11 3394800 209.11 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260316 0 13.41 13.88 13.21 13.32 3079900 13.32 down up incorrect
ADSK.US Autodesk Inc 20260316 0 252.09 253.02 249.3 249.78 1353400 249.78 down down correct
ADTN.US ADTRAN Inc 20260316 0 10.18 10.33 10.07 10.33 1392733 10.33 up up correct
ADTX.US Aditxt Inc 20260316 0 1.82 1.82 1.61 1.62 123800 1.62 down down correct
ADUS.US Addus HomeCare Corporation 20260316 0 102.35 102.38 100.44 100.94 148500 100.94 down up incorrect
ADV.US Advantage Solutions Inc 20260316 0 0.768 0.81 0.755 0.779 34656 19.475 up down incorrect
ADXN.US Addex Therapeutics Ltd 20260316 0 6.88 6.88 6.88 6.88 2 6.88
AEAEU.US AltEnergy Acquisition Corp. Unit 20260316 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260316 0 1.88 1.92 1.8 1.85 593400 1.85 down down correct
AEHR.US Aehr Test Systems 20260316 0 38 39.32 36.88 37.48 1273300 37.48 down down correct
AEI.US Alset EHome International Inc 20260316 0 1.63 1.805 1.62 1.65 14479 1.65 up down incorrect
AEIS.US Advanced Energy Industries Inc 20260316 0 312.59 317.04 306.92 308.31 559500 308.31 down up incorrect
AEMD.US Aethlon Medical Inc 20260316 0 1.91 2.1691 1.91 2.11 97977 2.11 up up correct
AEP.US American Electric Power Company Inc 20260316 0 134.76 135 133.51 134.15 4356800 134.15 down up incorrect
AEYE.US AudioEye Inc 20260316 0 5.79 6.015 5.56 5.95 203337 5.95 up up correct
AFBI.US Affinity Bancshares Inc 20260316 0 19 19.59 18.62 18.62 5211 18.62 down down correct
AFCG.US AFC Gamma Inc 20260316 0 2.63 2.65 2.5 2.6 226000 2.5508 down down correct
AFIB.US Acutus Medical Inc 20260316 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AFRM.US Affirm Holdings Inc 20260316 0 47.575 48.35 47.08 47.69 4506500 47.69 up up correct
AFYA.US Afya Limited 20260316 0 13.81 14.77 13.67 14.3 205100 13.6933 up up correct
AGEN.US Agenus Inc 20260316 0 3.115 3.4099 2.92 3.29 905728 3.29 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260316 0 27.71 28.93 27.71 28.84 559200 28.84 up down incorrect
AGMH.US AGM Group Holdings Inc 20260316 0 1.17 1.22 1.15 1.2102 26105 1.2102 up up correct
AGNC.US AGNC Investment Corp 20260316 0 10.33 10.5 10.32 10.33 14827200 10.0924
AGNCM.US AGNC Investment Corp 20260316 0 24.95 24.95 24.83 24.83 7500 24.3077 down down correct
AGNCN.US AGNC Investment Corp 20260316 0 25.63 25.65 25.54 25.65 14500 25.0742 up up correct
AGNCO.US AGNC Investment Corp 20260316 0 25.5 25.5 25.38 25.43 26000 24.8615 down down correct
AGNCP.US AGNC Investment Corp. 20260316 0 24.83 24.92 24.83 24.85 42384 24.2978 up up correct
AGYS.US Agilysys Inc 20260316 0 68.99 69.46 68.02 68.24 334700 68.24 down up incorrect
AHCO.US AdaptHealth Corp 20260316 0 10.64 10.88 10.4 10.42 1170000 10.42 down up incorrect
AIHS.US Senmiao Technology Limited 20260316 0 1.52 1.64 1.49 1.61 25804 1.61 up down incorrect
AIP.US Arteris Inc. Common Stock 20260316 0 15.12 15.55 14.95 15.21 342317 15.21 up up correct
AIRG.US Airgain Inc 20260316 0 3.98 4.0756 3.925 3.96 15679 3.96 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260316 0 2.865 3.26 2.49 2.805 77428141 2.805 down down correct
AIRT.US Air T Inc 20260316 0 22.2 23.5 22.2 23.5 3065 23.5 up down incorrect
AIRTP.US Air T Inc 20260316 0 19.55 19.55 19.55 19.55 400 19.55
AKAM.US Akamai Technologies Inc 20260316 0 107.91 108.2 104.55 105.44 4758000 105.44 down down correct
AKBA.US Akebia Therapeutics Inc 20260316 0 1.48 1.535 1.46 1.51 2979615 1.51 up up correct
AKTS.US Akoustis Technologies Inc 20260316 0 19.34 20.69 19.34 19.77 373800 19.77 up up correct
AKTX.US Akari Therapeutics Plc 20260316 0 0.228 0.233 0.201 0.207 14125 8.28 down down correct
ALCO.US Alico Inc 20260316 0 38.51 40.01 37.7 38.36 44866 38.3135 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260316 0 4.38 4.45 4.065 4.23 3732771 4.23 down down correct
ALEC.US Alector Inc 20260316 0 2.29 2.29 2.19 2.21 372318 2.21 down down correct
ALF.US Alfi Inc 20260316 0 10.76 10.76 10.76 10.76 50100 10.76
ALGM.US Allegro MicroSystems Inc 20260316 0 31.83 32.11 31.345 31.38 1421100 31.38 down down correct
ALGN.US Align Technology Inc 20260316 0 166.6 169.57 164.05 169.45 1514900 169.45 up up correct
ALGS.US Aligos Therapeutics Inc 20260316 0 7.661 8.11 7.58 7.72 34589 7.72 up up correct
ALGT.US Allegiant Travel Company 20260316 0 77.07 77.91 74.22 74.66 619500 74.66 down up incorrect
ALHC.US Alignment Healthcare Inc 20260316 0 17.15 17.613 17.13 17.51 2487300 17.51 up down incorrect
ALKS.US Alkermes plc 20260316 0 27.96 28.13 27.54 28 1640500 28 up down incorrect
ALKT.US Alkami Technology Inc 20260316 0 18.4 18.4 17.56 17.61 1351500 17.61 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260316 0 2.4 2.54 2.35 2.44 5644012 2.44 up up correct
ALLT.US Allot Ltd 20260316 0 6.54 6.81 6.52 6.7 356267 6.7 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260316 0 311.22 319.55 311.22 318.91 1247500 318.91 up up correct
ALOT.US AstroNova Inc 20260316 0 8.82 8.92 8.78 8.8 21976 8.8 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260316 0 0.0005 0.001 0.0005 0.001 763 0.001 up up correct
ALRM.US Alarm.com Holdings Inc 20260316 0 46.95 47.06 46.1 46.13 404200 46.13 down up incorrect
ALRS.US Alerus Financial Corporation 20260316 0 23.86 24.02 23.62 23.67 93790 23.4643 down up incorrect
ALT.US Altimmune Inc 20260316 0 3.6 3.68 3.54 3.62 2650200 3.62 up up correct
ALTO.US Alto Ingredients Inc 20260316 0 4.61 4.65 4.27 4.31 1626400 4.31 down down correct
ALXO.US ALX Oncology Holdings Inc 20260316 0 2 2.17 1.9622 2.08 424131 2.08 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260316 0 2.245 2.357 2.05 2.1 828500 2.1 down down correct
AMAL.US Amalgamated Financial Corp 20260316 0 38.35 38.99 37.87 38 125400 38 down down correct
AMAT.US Applied Materials Inc 20260316 0 347.7 350.75 343.57 346.18 4427000 346.18 down down correct
AMBA.US Ambarella Inc 20260316 0 53.08 53.44 52.2 52.39 844100 52.39 down down correct
AMCX.US AMC Networks Inc 20260316 0 7.25 7.27 6.9 6.91 328899 6.91 down down correct
AMD.US Advanced Micro Devices Inc 20260316 0 194.98 200.17 194.8 196.58 30285200 196.58 up up correct
AMGN.US Amgen Inc 20260316 0 369.38 370.89 364.72 366.25 2099100 366.25 down down correct
AMKR.US Amkor Technology Inc 20260316 0 44.49 45.39 44.38 44.63 3198500 44.63 up up correct
AMPG.US AmpliTech Group Inc 20260316 0 2.58 2.85 2.58 2.8 632200 2.8 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260316 0 18.93 19.46 18.65 19.41 737990 19.41 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260316 0 7.36 7.48 7.25 7.28 1531700 7.28 down up incorrect
AMRN.US Amarin Corporation plc 20260316 0 15.72 15.77 15.18 15.42 30700 15.42 down down correct
AMSC.US American Superconductor Corporation 20260316 0 32.15 32.5 30.11 30.9 637200 30.9 down down correct
AMSF.US AMERISAFE Inc 20260316 0 33.2 33.4 32.89 33.21 160456 33.21 up up correct
AMST.US Amesite Inc 20260316 0 1.75 1.84 1.75 1.8 9500 1.8 up up correct
AMTB.US Amerant Bancorp Inc 20260316 0 20.87 21.11 20.65 20.92 228400 20.92 up up correct
AMTX.US Aemetis Inc 20260316 0 2.33 2.39 2.11 2.2 1997917 2.2 down down correct
AMWD.US American Woodmark Corporation 20260316 0 40.24 40.75 39.46 39.51 151330 39.51 down down correct
AMZN.US Amazon.com Inc 20260316 0 208.35 212.72 207.45 211.74 42209300 211.74 up down incorrect
ANAB.US AnaptysBio Inc 20260316 0 64.9001 66.7301 63.56 64.7801 620250 43.1867 down down correct
ANDE.US The Andersons Inc 20260316 0 70.74 71.4 68.36 70.12 375200 69.9246 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260316 0 0.56 0.88 0.553 0.661 61700 0.661 up up correct
ANGI.US Angi Inc 20260316 0 7.43 7.66 7.29 7.62 993008 7.62 up up correct
ANGO.US AngioDynamics Inc 20260316 0 10.65 10.865 10.5241 10.67 285913 10.67 up up correct
ANIK.US Anika Therapeutics Inc 20260316 0 14.2 14.525 14.115 14.36 94450 14.36 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260316 0 70.77 72.41 70.39 72.17 310600 72.17 up up correct
ANIX.US Anixa Biosciences Inc 20260316 0 2.84 2.92 2.76 2.84 76600 2.84
ANNX.US Annexon Inc 20260316 0 5.76 5.94 5.625 5.72 3419498 5.72 down down correct
ANY.US Sphere 3D Corp 20260316 0 1.65 1.79 1.62 1.7 380200 1.7 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260316 0 21.92 22.12 21.425 21.43 262355 21.43 down down correct
AOUT.US American Outdoor Brands Inc 20260316 0 8.02 8.28 8.01 8.2 49499 8.2 up up correct
APA.US APA Corporation 20260316 0 34.24 35.04 33.86 34.54 7612400 34.3103 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260316 0 10.1371 10.2133 10.115 10.2133 19050 10.2133 up up correct
APEI.US American Public Education Inc 20260316 0 57.7 58.26 53.7401 55.34 870938 55.34 down down correct
API.US Agora Inc 20260316 0 3.85 3.925 3.825 3.84 266388 3.84 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260316 0 19.1 19.36 18.765 18.87 1327000 18.87 down down correct
APM.US Aptorum Group Limited 20260316 0 0.763 0.792 0.763 0.786 32400 0.786 up up correct
APOG.US Apogee Enterprises Inc 20260316 0 33.89 33.89 32.96 33.07 219900 33.07 down up incorrect
APP.US AppLovin Corporation 20260316 0 460.84 465.99 446.88 453.3 3998200 453.3 down down correct
APPF.US AppFolio Inc 20260316 0 172.5 175.19 170.02 170.4 471800 170.4 down down correct
APPN.US Appian Corporation 20260316 0 25.63 26.12 25.34 25.65 603500 25.65 up up correct
APPS.US Digital Turbine Inc 20260316 0 3.63 3.67 3.545 3.62 1379379 3.62 down down correct
APRE.US Aprea Therapeutics Inc 20260316 0 0.84 0.84 0.7299 0.7561 115677 0.7561 down down correct
APVO.US Aptevo Therapeutics Inc 20260316 0 4.41 4.7983 4.41 4.68 45089 4.68 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260316 0 1.46 1.52 1.43 1.49 2260 1.49 up down incorrect
APYX.US Apyx Medical Corporation 20260316 0 3.66 3.93 3.5351 3.67 223947 3.67 up up correct
AQB.US AquaBounty Technologies Inc 20260316 0 0.92 0.95 0.851 0.891 124800 0.891 down down correct
AQMS.US Aqua Metals Inc 20260316 0 4.6 4.7799 4.52 4.54 25207 4.54 down down correct
AQST.US Aquestive Therapeutics Inc 20260316 0 4.03 4.23 3.99 4.18 1753466 4.18 up up correct
ARAY.US Accuray Incorporated 20260316 0 0.3893 0.4487 0.38 0.4166 3006567 0.4166 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260316 0 0.7775 0.8199 0.7701 0.7802 1263564 0.7802 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260316 0 0.0617 0.0679 0.0617 0.0678 2605 0.0678 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260316 0 3.06 3.06 2.91 3.03 14712 3.03 down down correct
ARCB.US ArcBest Corporation 20260316 0 85.86 86.25 82.74 84.13 436100 84.13 down down correct
ARCC.US Ares Capital Corporation 20260316 0 17.85 18.16 17.79 17.94 6936600 17.94 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260316 0 6.83 6.83 6.5 6.63 654591 6.63 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260316 0 0.0028 0.0028 0.0002 0.0002 1504 0.0002 down down correct
ARDX.US Ardelyx Inc 20260316 0 5.84 5.925 5.77 5.84 1945900 5.84
AREC.US American Resources Corporation 20260316 0 3.13 3.2498 3.07 3.13 1679173 3.13
ARGX.US argenx SE 20260316 0 706.13 709.29 701.17 703.3 246473 703.3 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260316 0 7.17 7.415 7.1 7.33 960737 6.9856 up up correct
ARKO.US Arko Corp 20260316 0 5.31 5.34 5.01 5.04 749100 5.04 down down correct
ARLP.US Alliance Resource Partners L.P 20260316 0 27.41 27.535 27.225 27.44 159226 27.44 up up correct
AROW.US Arrow Financial Corporation 20260316 0 32.85 32.9 32.275 32.41 54477 32.41 down down correct
ARQQ.US Arqit Quantum Inc 20260316 0 13.97 14.33 13.63 13.995 129500 13.995 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260316 0 0.14 0.148 0.1306 0.1306 4079 0.1306 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20260316 0 23.12 23.195 22.56 22.76 1135900 22.76 down down correct
ARRY.US Array Technologies Inc 20260316 0 7.13 7.22 6.65 6.66 4882700 6.66 down down correct
ARTL.US Artelo Biosciences Inc 20260316 0 3.87 4.78 3.8098 4.15 138421 4.15 up down incorrect
ARTNA.US Artesian Resources Corporation 20260316 0 32.85 32.87 31.595 31.93 96215 31.93 down down correct
ARTW.US Art's 20260316 0 2.23 2.2469 2.1 2.21 40672 2.21 down down correct
ARVN.US Arvinas Inc 20260316 0 12.37 12.495 12.25 12.28 593619 12.28 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260316 0 56 57.56 55.79 57.37 1864800 57.37 up up correct
ASLE.US AerSale Corporation 20260316 0 6.3 6.34 6.23 6.29 233033 6.29 down down correct
ASMB.US Assembly Biosciences Inc 20260316 0 28.56 29.14 28.2 28.74 59400 28.74 up down incorrect
ASML.US ASML Holding N.V 20260316 0 1379.515 1390.16 1368.2 1375.56 1310431 1372.562 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20260316 0 57.21 57.65 56.31 56.51 2606751 56.3503 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20260316 0 11 11 10.72 10.77 12100 10.77 down up incorrect
ASPCU.US Alpha Capital Acquisition Company 20260316 0 10.45 10.45 10.45 10.45 0 10.45
ASPS.US Altisource Portfolio Solutions S.A 20260316 0 6.6 6.8 6.49 6.56 29802 6.56 down down correct
ASPU.US Aspen Group Inc 20260316 0 0.171 0.189 0.16 0.165 281602 0.165 down down correct
ASRT.US Assertio Holdings Inc 20260316 0 11.55 11.99 11.4488 11.77 129982 11.77 up up correct
ASRV.US AmeriServ Financial Inc 20260316 0 3.82 3.82 3.68 3.72 7862 3.72 down down correct
ASTC.US Astrotech Corporation 20260316 0 2.3 2.39 2.265 2.3528 11684 2.3528 up up correct
ASTE.US Astec Industries Inc 20260316 0 53.87 54.15 52.42 52.65 230813 52.65 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260316 0 3.46 3.63 3.4021 3.58 2004840 3.58 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260316 0 0.089 0.09 0.0727 0.083 4781 0.083 down down correct
ASTS.US AST SpaceMobile Inc 20260316 0 88 90.35 85.05 89.11 8143300 89.11 up up correct
ASUR.US Asure Software Inc 20260316 0 9.06 9.22 8.7 8.73 58805 8.73 down down correct
ASYS.US Amtech Systems Inc 20260316 0 12.11 13 11.42 11.65 735000 11.65 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260316 0 3.735 3.855 3.6401 3.65 3409964 3.65 down up incorrect
ATCX.US Atlas Technical Consultants Inc 20260316 0 6.3 6.66 5.88 5.91 57285 5.91 down down correct
ATEC.US Alphatec Holdings Inc 20260316 0 12.34 12.63 12.19 12.6 1664600 12.6 up up correct
ATER.US Aterian Inc 20260316 0 0.59 0.63 0.556 0.607 69600 0.607 up up correct
ATEX.US Anterix Inc 20260316 0 37.07 37.37 36.37 36.4 215711 36.4 down down correct
ATHE.US Alterity Therapeutics Limited 20260316 0 3.61 3.66 3.555 3.61 9481 3.61
ATLC.US Atlanticus Holdings Corporation 20260316 0 48.96 50.74 47.5 48.93 96800 48.93 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260316 0 25.01 25.035 24.99 24.99 4200 24.6098 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260316 0 24.4 24.46 24.26 24.395 5100 24.395 down down correct
ATLO.US Ames National Corporation 20260316 0 26.91 27.35 26.81 26.965 50958 26.965 up up correct
ATMH.US All Things Mobile Analytic Inc 20260316 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260316 0 24.65 26.58 24.64 26.04 90000 25.7806 up up correct
ATOM.US Atomera Incorporated 20260316 0 4.73 4.85 4.56 4.77 560000 4.77 up up correct
ATOS.US Atossa Therapeutics Inc 20260316 0 5.06 5.18 4.9 4.97 38959 4.97 down down correct
ATRA.US Atara Biotherapeutics Inc 20260316 0 6.41 6.45 5.8 5.87 228100 5.87 down up incorrect
ATRC.US AtriCure Inc 20260316 0 30.19 30.85 29.88 30.44 459700 30.44 up down incorrect
ATRO.US Astronics Corporation 20260316 0 65.14 70.02 65.14 68.7 973600 68.7 up up correct
ATXI.US Avenue Therapeutics Inc 20260316 0 0.23 0.23 0.2294 0.2294 3320 0.2294 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260316 0 34.64 34.8003 34.18 34.2 859097 34.2 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20260316 0 24.2 24.2 23.55 23.55 700 23.55 down up incorrect
AUDC.US AudioCodes Ltd 20260316 0 8.22 8.49 8.22 8.37 127904 8.37 up up correct
AUID.US Ipsidy Inc. Common Stock 20260316 0 1.52 1.61 1.46 1.5 219600 1.5 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260316 0 14.08 14.48 14.08 14.31 775200 14.31 up down incorrect
AUR.US Aurora Innovation Inc 20260316 0 4.14 4.31 4.12 4.23 18607600 4.23 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260316 0 6 6.78 5.925 6.74 349857 6.74 up down incorrect
AUROW.US Aurora Innovation Inc 20260316 0 0.2 0.2304 0.2 0.229 24753 0.229 up up correct
AUTL.US Autolus Therapeutics plc 20260316 0 1.45 1.51 1.445 1.51 1094406 1.51 up up correct
AUUD.US Auddia Inc 20260316 0 0.888 0.981 0.885 0.964 39758 7.4729 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260316 0 7.01 7.06 6.85 6.87 707003 6.87 down up incorrect
AVAV.US AeroVironment Inc 20260316 0 212.52 216 206.33 211.88 1483400 211.88 down up incorrect
AVGO.US Broadcom Inc 20260316 0 326.02 329.2 320.06 324.92 31363100 324.2398 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260316 0 6.1 6.18 5.88 6.05 494931 6.05 down down correct
AVNW.US Aviat Networks Inc 20260316 0 24.95 25.31 24.68 25.02 42793 25.02 up up correct
AVO.US Mission Produce Inc 20260316 0 12.25 12.39 11.81 11.82 1144934 11.82 down down correct
AVPT.US Avepoint Inc 20260316 0 10.44 10.595 10.38 10.52 1264300 10.52 up up correct
AVT.US Avnet Inc 20260316 0 60.25 60.76 60.14 60.28 710800 60.28 up up correct
AVTX.US Avalo Therapeutics Inc 20260316 0 15.98 16.375 15.585 16.02 415400 16.02 up up correct
AVXL.US Anavex Life Sciences Corp 20260316 0 4.75 4.835 4.67 4.71 493300 4.71 down up incorrect
AWRE.US Aware Inc 20260316 0 1.37 1.37 1.23 1.23 139387 1.23 down down correct
AXGN.US AxoGen Inc 20260316 0 32.81 34.22 32.5 32.84 1273500 32.84 up up correct
AXON.US Axon Enterprise Inc 20260316 0 497.65 500.94 484.43 489.64 868100 489.64 down up incorrect
AXSM.US Axsome Therapeutics Inc 20260316 0 157.5 159.15 155.894 158.23 510700 158.23 up down incorrect
AXTI.US AXT Inc 20260316 0 51.45 52.7 44.87 48.39 11318400 48.39 down down correct
AYTU.US Aytu Biopharma Inc 20260316 0 2.62 2.7 2.61 2.64 32000 2.64 up up correct
AZN.US AstraZeneca PLC 20260316 0 190.81 192.51 190.54 192.01 1828800 192.01 up up correct
BAC.US PQ 20260316 0 17.27 17.3156 17.18 17.21 286681 16.9461 down down correct
BAND.US Bandwidth Inc 20260316 0 15.29 15.29 14.89 14.93 316826 14.93 down down correct
BANF.US BancFirst Corporation 20260316 0 106.92 107.61 106.1 107.25 145600 106.763 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260316 0 26.37 26.5 26.37 26.5 342 26.0469 up up correct
BANR.US Banner Corporation 20260316 0 59.49 60 58.93 59.09 381900 59.09 down down correct
BANX.US StoneCastle Financial Corp 20260316 0 19.1 19.4 19.1 19.24 34300 18.9444 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260316 0 2.63 2.73 2.63 2.64 29600 2.64 up up correct
BATRA.US The Liberty Braves Group 20260316 0 47.86 48.68 47.65 48.21 46800 48.21 up up correct
BATRK.US The Liberty Braves Group 20260316 0 43.36 43.96 43.16 43.44 213900 43.44 up up correct
BBBY.US Bed Bath & Beyond Inc 20260316 0 4.97 5.1 4.85 4.86 1232800 4.86 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20260316 0 6.93 7.05 6.82 6.9 145300 6.9 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20260316 0 3.8 3.8 3.72 3.75 11282 3.75 down down correct
BBIG.US Vinco Ventures Inc 20260316 0 0.005 0.005 0.005 0.005 6027 0.005
BBIO.US BridgeBio Pharma Inc 20260316 0 70.45 71.98 70.09 71.03 1626900 71.03 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260316 0 1.25 1.25 1.22 1.22 14400 1.22 down down correct
BBLGW.US Bone Biologics Corp Warrants 20260316 0 20 20 20 20 127 20
BBSI.US Barrett Business Services Inc 20260316 0 27.63 27.92 27.1 27.65 267322 27.65 up up correct
BCAB.US BioAtla Inc 20260316 0 0.177 0.19 0.168 0.182 38854 9.1 up up correct
BCBP.US BCB Bancorp Inc 20260316 0 8.1 8.25 8.07 8.14 63906 8.14 up up correct
BCDA.US BioCardia Inc 20260316 0 1.28 1.29 1.22 1.27 105194 1.27 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260316 0 0.75 0.9 0.75 0.9 70700 0.9 up up correct
BCML.US BayCom Corp 20260316 0 29.3 29.56 28.88 29 14000 29 down up incorrect
BCOR.US Blucora Inc 20260316 0 23.66 23.7907 23.66 23.7907 248 23.7907 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260316 0 10.8725 10.89 10.61 10.65 16876 10.65 down down correct
BCPC.US Balchem Corporation 20260316 0 171.06 171.06 167.93 168.36 191600 168.36 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260316 0 8.22 9.5987 8.195 9.3 19874869 9.3 up up correct
BCTX.US BriaCell Therapeutics Corp 20260316 0 4.31 4.37 4.17 4.35 128934 4.35 up up correct
BCYC.US Bicycle Therapeutics plc 20260316 0 4.83 5.07 4.81 5.05 237799 5.05 up up correct
BDSX.US Biodesix Inc 20260316 0 17.9 18.8125 17.13 17.29 106425 17.29 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20260316 0 2.14 2.23 2.14 2.19 352280 2.19 up up correct
BEAM.US Beam Therapeutics Inc 20260316 0 25.69 26.32 25.48 25.49 1474600 25.49 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260316 0 1.33 1.34 1.26 1.27 619471 1.27 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20260316 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260316 0 1.48 1.505 1.45 1.46 150200 1.46 down down correct
BELFA.US Bel Fuse Inc 20260316 0 185.67 188.98 182.36 188.98 123100 188.9291 up up correct
BELFB.US Bel Fuse Inc 20260316 0 201.53 205.68 199.7 205.11 178400 205.0495 up up correct
BFC.US Bank First Corporation 20260316 0 135.97 137.51 135.58 136.29 78400 135.7802 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260316 0 0.8692 0.8899 0.8581 0.8895 74070 0.8895 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260316 0 0.0522 0.0522 0.0522 0.0522 100 0.0522
BFST.US Business First Bancshares Inc 20260316 0 26.38 26.53 26.26 26.35 135100 26.35 down up incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260316 0 0.375 0.3953 0.2611 0.31 617708 0.31 down down correct
BHF.US Brighthouse Financial Inc 20260316 0 60.12 60.548 59.92 59.92 648300 59.92 down down correct
BHFAL.US Brighthouse Financial Inc 20260316 0 16.85 17.17 16.68 16.78 17500 16.78 down down correct
BHFAM.US Brighthouse Financial Inc 20260316 0 11.34 11.49 11.25 11.35 20000 11.35 up up correct
BHFAN.US Brighthouse Financial Inc 20260316 0 12.88 12.9 12.752 12.81 20600 12.81 down down correct
BHFAO.US Brighthouse Financial Inc 20260316 0 16.4 16.59 16.12 16.12 21100 16.12 down down correct
BHFAP.US Brighthouse Financial Inc 20260316 0 15.9 16.015 15.75 15.79 23100 15.79 down down correct
BIDU.US Baidu Inc 20260316 0 125.99 126.71 121.34 121.8 2788800 121.8 down up incorrect
BIIB.US Biogen Inc 20260316 0 182.75 184.62 181.88 183.26 995900 183.26 up down incorrect
BILI.US Bilibili Inc 20260316 0 25.92 25.99 25.59 25.62 1960200 25.62 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260316 0 0.492 0.52 0.412 0.4354 2592036 0.4354 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260316 0 3.11 3.195 3.1 3.11 22725 3.11
BITF.US Bitfarms Ltd. Common Stock 20260316 0 2.36 2.39 2.18 2.26 32982800 2.26 down up incorrect
BIVI.US BioVie Inc 20260316 0 1.38 1.46 1.38 1.43 63568 1.43 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260316 0 1.91 1.95 1.83 1.95 11500 1.95 up down incorrect
BJRI.US BJ's Restaurants Inc 20260316 0 33.69 34.56 33.69 34.07 414594 34.07 up up correct
BKNG.US Booking Holdings Inc 20260316 0 4265.51 4339.23 4251.94 4293.02 5045000 171.7208 up up correct
BKR.US Baker Hughes Company 20260316 0 54.47 55.21 53.83 55.19 10462800 55.19 up up correct
BKSC.US Bank of South Carolina Corporation 20260316 0 15.65 15.6585 15.65 15.65 1931 15.4177
BKYI.US BIO 20260316 0 0.65 0.67 0.63 0.64 8610 6.4 down down correct
BL.US BlackLine Inc 20260316 0 37.15 37.185 35.52 35.58 849600 35.58 down down correct
BLBD.US Blue Bird Corporation 20260316 0 53.91 54.265 53.085 53.85 301300 53.85 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260316 0 12.7 12.74 10.49 11.25 2103200 11.25 down down correct
BLDP.US Ballard Power Systems Inc 20260316 0 2.438 2.62 2.438 2.53 6390626 2.53 up up correct
BLFS.US BioLife Solutions Inc 20260316 0 18.56 19.28 18.55 19.08 470400 19.08 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20260316 0 12.88 12.93 12.67 12.71 146415 12.71 down up incorrect
BLIN.US Bridgeline Digital Inc 20260316 0 0.96 0.9699 0.9205 0.9212 17364 0.9212 down down correct
BLKB.US Blackbaud Inc 20260316 0 44.35 44.55 43.16 43.5 410600 43.5 down down correct
BLMN.US Bloomin' Brands Inc 20260316 0 5.6 5.685 5.475 5.61 2190123 5.61 up up correct
BLNK.US Blink Charging Co 20260316 0 0.65 0.6599 0.606 0.6127 3292314 0.6127 down down correct
BLRX.US BioLineRx Ltd 20260316 0 2.56 2.7 2.56 2.63 11600 2.63 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260316 0 3.69 3.745 3.57 3.64 510943 3.64 down down correct
BMBL.US Bumble Inc 20260316 0 3.79 3.95 3.6 3.87 15792740 3.87 up up correct
BMEA.US Biomea Fusion Inc 20260316 0 1.4 1.415 1.24 1.25 1675008 1.25 down down correct
BMRA.US Biomerica Inc 20260316 0 1.975 2.0275 1.9687 2 9518 2 up up correct
BMRC.US Bank of Marin Bancorp 20260316 0 24.04 24.27 23.99 24.04 102048 24.04
BMRN.US BioMarin Pharmaceutical Inc 20260316 0 56.71 58.81 55.86 57.43 2470700 57.43 up up correct
BNGO.US Bionano Genomics Inc 20260316 0 1.11 1.13 1.09 1.11 92500 1.11
BNR.US Burning Rock Biotech Limited 20260316 0 16.94 17.94 15.4 16.99 41855 16.99 up up correct
BNTC.US Benitec Biopharma Inc 20260316 0 11.86 12.26 11.44 12.01 147900 12.01 up up correct
BNTX.US BioNTech SE 20260316 0 92 92.798 90.36 90.54 959300 90.54 down down correct
BOKF.US BOK Financial Corporation 20260316 0 125.8 127.23 125.23 125.32 243600 125.32 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260316 0 4.03 4.64 4.03 4.54 38342 4.54 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260316 0 1.46 1.57 1.41 1.48 13117 1.48 up up correct
BOOM.US DMC Global Inc 20260316 0 4.83 4.94 4.73 4.84 257054 4.84 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260316 0 4.82 4.96 4.82 4.92 42500 4.92 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260316 0 20.9 21.4 20.85 21.01 5700 21.01 up up correct
BOXL.US Boxlight Corporation 20260316 0 1.31 1.31 1.2 1.2 163029 1.2 down down correct
BPOP.US Popular Inc 20260316 0 130.58 132.94 130.58 131.27 616600 130.521 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260316 0 25.34 25.34 25.29 25.29 1063 25.1633 down down correct
BPRN.US The Bank of Princeton 20260316 0 33.64 33.76 33.51 33.51 5527 33.51 down down correct
BPTH.US Bio 20260316 0 0.06 0.06 0.06 0.06 20800 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260316 0 15.72 15.74 15.45 15.45 25900 15.45 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20260316 0 13.68 13.68 13.36 13.42 12900 13.42 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20260316 0 15.1 15.12 14.8 14.82 19000 14.82 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20260316 0 15.415 15.498 15.04 15.1 31300 15.1 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260316 0 1.53 1.57 1.52 1.52 16736 1.52 down down correct
BRID.US Bridgford Foods Corporation 20260316 0 7.42 7.42 7.41 7.41 2300 7.41 down down correct
BRKR.US Bruker Corporation 20260316 0 34 34.99 32.37 32.76 3411400 32.7109 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260316 0 1.27 1.29 1.25 1.28 37934 1.28 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260316 0 0.2881 0.303 0.28 0.2879 1800100 0.2879 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260316 0 18.91 19.2 18.52 18.97 1440400 18.97 up up correct
BSBK.US Bogota Financial Corp 20260316 0 8.33 8.33 8.3 8.3101 7870 8.3101 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260316 0 14.05 14.615 14.05 14.37 23366 14.37 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260316 0 0.001 0.001 0.001 0.001 1634000 0.001
BSRR.US Sierra Bancorp 20260316 0 33.44 33.61 32.9 33.14 24900 33.14 down down correct
BSVN.US Bank7 Corp 20260316 0 40.66 40.66 39.6 39.7 3700 39.423 down down correct
BSY.US Bentley Systems Incorporated 20260316 0 38.19 38.49 37.735 38.06 2674200 38.06 down down correct
BTAI.US BioXcel Therapeutics Inc 20260316 0 1.5 1.5878 1.5 1.54 601583 1.54 up up correct
BTBD.US BT Brands Inc. Common Stock 20260316 0 1.45 1.55 1.42 1.51 98671 1.51 up up correct
BTBDW.US BT Brands Inc. Warrant 20260316 0 0.199 0.199 0.199 0.199 2760 0.199
BTBT.US Bit Digital Inc 20260316 0 1.7 1.72 1.61 1.68 20702800 1.68 down down correct
BTCS.US BTCS Inc. Common Stock 20260316 0 1.82 1.887 1.765 1.84 1190200 1.84 up up correct
BTCY.US Biotricity Inc. Common Stock 20260316 0 0.2699 0.2699 0.25 0.2555 16635 0.2555 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260316 0 6.3 6.44 6.25 6.39 648300 6.3446 up up correct
BUSE.US First Busey Corporation 20260316 0 24.92 25.14 24.84 25.11 569200 24.8638 up up correct
BVS.US Bioventus Inc 20260316 0 8.72 9.02 8.72 8.87 416034 8.87 up up correct
BWAY.US BrainsWay Ltd 20260316 0 13.71 14.05 13.52 13.65 176351 13.65 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260316 0 17.26 17.43 17.14 17.24 38248 17.24 down down correct
BWEN.US Broadwind Inc 20260316 0 2.19 2.29 2.17 2.2 95095 2.2 up up correct
BWFG.US Bankwell Financial Group Inc 20260316 0 47.05 48.26 46.88 47.03 33627 47.03 down down correct
BWMN.US Bowman Consulting Group Ltd 20260316 0 28.41 28.7 27.49 27.73 140066 27.73 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260316 0 16.88 17.151 16.72 16.85 79300 16.85 down down correct
BYND.US Beyond Meat Inc 20260316 0 0.76 0.8082 0.7521 0.8082 26491850 0.8082 up up correct
BYRN.US Byrna Technologies Inc 20260316 0 9.65 9.8299 9.468 9.61 487198 9.61 down down correct
BYSI.US BeyondSpring Inc 20260316 0 1.72 1.8 1.72 1.74 19177 1.74 up up correct
BZ.US Kanzhun Ltd ADR 20260316 0 14.34 14.73 14.33 14.35 3892800 14.35 up up correct
BZUN.US Baozun Inc 20260316 0 2.42 2.47 2.39 2.4 55816 2.4 down down correct
CAAS.US China Automotive Systems Inc 20260316 0 4.22 4.22 4.12 4.16 14707 4.16 down down correct
CABA.US Cabaletta Bio Inc 20260316 0 3.11 3.26 3.08 3.2 1400775 3.2 up up correct
CAC.US Camden National Corporation 20260316 0 45.86 46.36 45.58 45.95 53600 45.5725 up up correct
CACC.US Credit Acceptance Corporation 20260316 0 453.28 460.36 439.28 444.55 145200 444.55 down down correct
CADCX.US CADCX 20260316 0 23.86 23.86 23.86 23.86 0 23.7056
CADEX.US CADEX 20260316 0 23.97 23.97 23.97 23.97 0 23.7975
CADFX.US CION Ares Diversified Credit Fund W 20260316 0 24.22 24.22 24.22 24.22 0 24.0485
CADL.US Candel Therapeutics Inc. Common Stock 20260316 0 4.71 5 4.62 4.99 1491199 4.99 up up correct
CADSX.US CADSX 20260316 0 24.08 24.08 24.08 24.08 0 23.9165
CADUX.US CADUX 20260316 0 24.19 24.19 24.19 24.19 0 24.0085
CADWX.US CADWX 20260316 0 24.04 24.04 24.04 24.04 0 23.8695
CAKE.US The Cheesecake Factory Incorporated 20260316 0 57.88 59.59 57.82 59.21 1464500 59.21 up up correct
CALA.US Calithera Biosciences Inc 20260316 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260316 0 87.84 88.8 87.02 87.77 889700 87.3668 down down correct
CAMP.US CalAmp Corp 20260316 0 5.4 5.6 5.314 5.48 172700 5.48 up up correct
CAMT.US Camtek Ltd 20260316 0 152.56 154.66 150.5 152.31 337500 152.31 down down correct
CAN.US Canaan Inc 20260316 0 0.508 0.513 0.48 0.48 9611800 0.48 down down correct
CAPR.US Capricor Therapeutics Inc 20260316 0 30.52 32.44 30.2 30.56 1223000 30.56 up down incorrect
CAR.US Avis Budget Group Inc 20260316 0 101.54 102.87 95.73 97.98 497600 97.98 down up incorrect
CARE.US Carter Bankshares Inc 20260316 0 20.13 21.15 20 20.07 148900 20.07 down down correct
CARG.US CarGurus Inc 20260316 0 31.03 31.59 30.72 31.06 1039900 31.06 up up correct
CARV.US Carver Bancorp Inc 20260316 0 1.45 1.45 1.45 1.45 559 1.45
CASH.US Meta Financial Group Inc 20260316 0 91.57 91.93 89.89 90.06 270500 90.06 down down correct
CASS.US Cass Information Systems Inc 20260316 0 44.82 45.23 44.22 44.585 44099 44.585 down down correct
CASY.US Casey's General Stores Inc 20260316 0 668.38 676.89 661 673.27 294600 672.8032 up up correct
CATY.US Cathay General Bancorp 20260316 0 47.96 48.05 47.41 47.41 467000 47.41 down down correct
CBAN.US Colony Bankcorp Inc 20260316 0 19.56 19.78 19.5 19.52 153000 19.52 down down correct
CBAT.US CBAK Energy Technology Inc 20260316 0 1.01 1.04 1.005 1.03 87366 1.03 up up correct
CBFV.US CB Financial Services Inc 20260316 0 34.29 34.518 34.29 34.29 2146 34.29
CBIO.US Catalyst Biosciences Inc 20260316 0 11.62 11.82 11.32 11.58 150222 11.58 down up incorrect
CBNK.US Capital Bancorp Inc 20260316 0 29.1 29.1532 28.37 28.85 29427 28.85 down down correct
CBOE.US Cboe Global Markets Inc 20260316 0 288.24 293.78 287.2 291.78 1024000 291.78 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260316 0 28.21 28.35 26.92 27.64 1091700 27.4077 down down correct
CBSH.US Commerce Bancshares Inc 20260316 0 48 48.5 47.88 47.95 1092700 47.95 down down correct
CCAP.US Crescent Capital BDC Inc 20260316 0 12.81 12.98 12.72 12.78 361500 12.3475 down up incorrect
CCB.US Coastal Financial Corporation 20260316 0 77.44 78.67 76.51 77.24 112406 77.24 down up incorrect
CCBG.US Capital City Bank Group Inc 20260316 0 42.49 42.83 42.25 42.64 78764 42.64 up down incorrect
CCCC.US C4 Therapeutics Inc 20260316 0 2.77 2.875 2.684 2.73 1641200 2.73 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260316 0 22.14 22.233 21.85 22.04 69300 21.8574 down down correct
CCEL.US Cryo 20260316 0 2.89 2.95 2.89 2.89 8900 2.89
CCEP.US Coca 20260316 0 102.01 102.36 100.41 100.61 1390500 100.61 down down correct
CCLFX.US CCLFX 20260316 0 10.53 10.53 10.53 10.53 0 10.28
CCNE.US CNB Financial Corporation 20260316 0 27.38 27.86 27.21 27.42 161200 27.42 up up correct
CCNEP.US CNB Financial Corporation 20260316 0 24.93 24.93 24.9 24.9 2000 24.9 down down correct
CCOI.US Cogent Communications Holdings Inc 20260316 0 18.82 19.78 18.51 19.33 872100 19.33 up up correct
CCRN.US Cross Country Healthcare Inc 20260316 0 9.51 9.54 9.11 9.14 623268 9.14 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260316 0 30.35 30.62 29.615 29.64 182217 29.64 down down correct
CD.US Chindata Group Holdings Limited 20260316 0 4.74 5.03 4.55 4.6 102600 4.6 down down correct
CDLX.US Cardlytics Inc 20260316 0 0.6757 0.7336 0.6757 0.697 499410 0.697 up up correct
CDNA.US CareDx Inc 20260316 0 17.11 17.46 16.96 17.32 406800 17.32 up up correct
CDNS.US Cadence Design Systems Inc 20260316 0 289.33 295.43 288 292.72 1516900 292.72 up up correct
CDW.US CDW Corporation 20260316 0 117.12 118.67 115.33 118.2 1270600 118.2 up up correct
CDXS.US Codexis Inc 20260316 0 1.62 1.7567 1.485 1.5 3095075 1.5 down up incorrect
CDZI.US Cadiz Inc 20260316 0 5.13 5.225 5.02 5.16 483969 5.16 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260316 0 19.115 19.115 19.115 19.115 0 18.5851
CEDAX.US CEDAX 20260316 0 21.5 21.5 21.5 21.5 0 21.1772
CEDTX.US CEDTX 20260316 0 21.34 21.34 21.34 21.34 0 21.0451
CELC.US Celcuity Inc 20260316 0 116.34 119.28 114.425 114.9 672200 114.9 down down correct
CELH.US Celsius Holdings Inc 20260316 0 45.28 46.28 43.59 43.61 3821500 43.61 down down correct
CELU.US Celularity Inc 20260316 0 1.22 1.27 1.21 1.24 44338 1.24 up up correct
CELUW.US Celularity Inc 20260316 0 0.0077 0.0077 0.0077 0.0077 10000 0.0077
CENQW.US CENAQ Energy Corp. Warrant 20260316 0 0.046 0.05 0.031 0.0405 128055 0.0405 down down correct
CENT.US Central Garden & Pet Company 20260316 0 37.09 37.385 36.79 36.98 92799 36.98 down down correct
CENTA.US Central Garden & Pet Company 20260316 0 32.49 33 32.21 32.46 298001 32.46 down up incorrect
CENX.US Century Aluminum Company 20260316 0 55 56.83 53.89 55.65 2169900 55.65 up down incorrect
CERS.US Cerus Corporation 20260316 0 1.691 1.8192 1.691 1.8 1334536 1.8 up down incorrect
CERT.US Certara Inc 20260316 0 6.54 6.635 6.395 6.49 4381801 6.49 down up incorrect
CETX.US Cemtrex Inc 20260316 0 0.76 0.766 0.705 0.711 330400 0.711 down down correct
CEVA.US CEVA Inc 20260316 0 18.7 19.09 18.6 18.66 374062 18.66 down down correct
CFBK.US CF Bankshares Inc 20260316 0 28.63 29.29 28.63 28.72 59000 28.6323 up up correct
CFFI.US C&F Financial Corporation 20260316 0 74.9752 74.9752 71.39 72.75 3301 72.75 down down correct
CFFN.US Capitol Federal Financial Inc 20260316 0 6.94 7.06 6.94 6.99 685900 6.9126 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20260316 0 30.68 31 30.67 30.99 18393291 30.99 up up correct
CG.US The Carlyle Group Inc 20260316 0 46.42 47 45.36 46.38 3118900 46.38 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260316 0 17.48 17.48 17.3 17.38 14800 17.093 down down correct
CGBD.US TCG BDC Inc 20260316 0 10.81 10.855 10.645 10.7 660600 10.3209 down down correct
CGC.US Canopy Growth Corporation 20260316 0 1.03 1.05 1.01 1.02 8791900 1.02 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260316 0 22.49 22.49 22.49 22.49 0 22.1056
CGEM.US Cullinan Oncology Inc 20260316 0 14.03 14.4999 13.76 14.03 670789 14.03
CGEN.US Compugen Ltd 20260316 0 2.29 2.33 2.21 2.27 398916 2.27 down down correct
CGNT.US Cognyte Software Ltd 20260316 0 8.36 8.5298 8.2608 8.38 329893 8.38 up up correct
CGNX.US Cognex Corporation 20260316 0 49.19 49.59 48.76 49.56 1737100 49.56 up up correct
CGO.US Calamos Global Total Return Fund 20260316 0 11.5 11.62 11.5 11.56 20300 11.4856 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260316 0 1.08 1.09 1.0401 1.08 447275 1.08
CHCI.US Comstock Holding Companies Inc 20260316 0 11.8599 11.8599 11.5 11.6 14800 11.6 down down correct
CHCO.US City Holding Company 20260316 0 119.06 120.31 117.78 118.28 124200 117.472 down down correct
CHDN.US Churchill Downs Incorporated 20260316 0 86.57 87.94 84.96 86.2 923400 86.2 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20260316 0 65.16 65.16 63.95 64.07 321900 64.07 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260316 0 11.25 11.31 11.19 11.3 158300 11.2083 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20260316 0 153.02 154.96 151.72 152.83 562000 152.83 down down correct
CHMG.US Chemung Financial Corporation 20260316 0 53.05 53.965 53.05 53.3 3032 52.9496 up up correct
CHNR.US China Natural Resources Inc 20260316 0 3.31 3.6 3.18 3.3505 51833 3.3505 up up correct
CHRS.US Coherus BioSciences Inc 20260316 0 1.66 1.7 1.625 1.66 846888 1.66
CHRW.US C.H. Robinson Worldwide Inc 20260316 0 171.75 173.51 170.43 170.48 1297200 170.48 down up incorrect
CHSCL.US CHS Inc 20260316 0 25.76 25.84 25.68 25.84 39200 25.371 up up correct
CHSCM.US CHS Inc 20260316 0 25.03 25.14 24.9 25.02 16900 24.598 down down correct
CHSCN.US CHS Inc 20260316 0 25.41 25.48 25.4 25.45 17300 25.006 up up correct
CHSCO.US CHS Inc 20260316 0 26.55 26.61 26.37 26.49 30800 25.998 down up incorrect
CHSCP.US CHS Inc 20260316 0 28.94 28.94 28.4 28.42 17560 27.92 down up incorrect
CHTR.US Charter Communications Inc 20260316 0 219 220.23 214.9 217.65 1193000 217.65 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20260316 0 7.41 7.58 7.41 7.47 126000 7.4227 up up correct
CHY.US Calamos Convertible and High Income Fund 20260316 0 11.47 11.59 11.43 11.5 93400 11.4038 up up correct
CIFR.US Cipher Mining Inc 20260316 0 14.775 15.375 14.67 15.14 21356948 15.14 up up correct
CIGI.US Colliers International Group Inc 20260316 0 109.89 111.23 108.03 108.22 223800 108.22 down up incorrect
CINF.US Cincinnati Financial Corporation 20260316 0 165.01 168.48 164.49 166.57 610400 165.5926 up down incorrect
CIVB.US Civista Bancshares Inc 20260316 0 22.41 23.2 22.15 22.38 57600 22.38 down up incorrect
CIZN.US Citizens Holding Company 20260316 0 9.35 9.35 9.35 9.35 0 9.35
CLAR.US Clarus Corporation 20260316 0 2.79 2.905 2.78 2.82 268265 2.82 up up correct
CLBK.US Columbia Financial Inc 20260316 0 17.79 17.81 17.46 17.47 208855 17.47 down down correct
CLBT.US Cellebrite DI 20260316 0 14.46 14.71 14.34 14.4 554800 14.4 down down correct
CLDX.US Celldex Therapeutics Inc 20260316 0 29.9 30.76 29.72 30.19 776800 30.19 up up correct
CLFD.US Clearfield Inc 20260316 0 28.91 29.438 28.42 29.01 88568 29.01 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260316 0 0.59 0.61 0.585 0.6098 9599 0.6098 up up correct
CLIR.US ClearSign Technologies Corporation 20260316 0 4.62 4.75 4.2601 4.355 25043 4.355 down down correct
CLLS.US Cellectis S.A 20260316 0 3.59 3.64 3.43 3.5 22132 3.5 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260316 0 28.59 29.26 28.1 28.28 661700 28.28 down down correct
CLNE.US Clean Energy Fuels Corp 20260316 0 2.18 2.205 2.105 2.13 1202699 2.13 down down correct
CLNN.US Clene Inc 20260316 0 5.7 6.33 5.5 5.955 103768 5.955 up up correct
CLOV.US Clover Health Investments Corp 20260316 0 2 2.03 1.96 1.97 8625439 1.97 down up incorrect
CLPS.US CLPS Incorporation 20260316 0 1.02 1.0252 1.01 1.0252 14623 1.0252 up up correct
CLPT.US ClearPoint Neuro Inc 20260316 0 11 11.49 10.91 11.03 502100 11.03 up up correct
CLRB.US Cellectar Biosciences Inc 20260316 0 3.26 3.4 3.11 3.27 42922 3.27 up up correct
CLRO.US ClearOne Inc 20260316 0 4.4 4.4 4.22 4.25 3974 4.25 down down correct
CLSK.US CleanSpark Inc 20260316 0 10.24 10.42 9.8 10.02 19557100 10.02 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260316 0 16.42 16.5135 16.42 16.42 1472 16.42
CLVR.US Clever Leaves Holdings Inc 20260316 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260316 0 1.245 1.245 1.245 1.245 472 1.245
CMBM.US Cambium Networks Corporation 20260316 0 1.27 1.43 1.25 1.36 282091 1.36 up up correct
CMCO.US Columbus McKinnon Corporation 20260316 0 15 15.17 14.33 14.5 866400 14.4343 down down correct
CMCSA.US Comcast Corporation 20260316 0 30.16 30.56 30.06 30.34 19653200 29.9913 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20260316 0 0.61 0.62 0.39 0.54 19541 54 down up incorrect
CME.US CME Group Inc 20260316 0 309.26 314.3 308.97 313.83 1936900 313.83 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260316 0 1.94 2.14 1.9 2.14 79300 2.14 up up correct
CMPR.US Cimpress plc 20260316 0 71.29 72.78 69.73 71.12 148934 71.12 down down correct
CMPS.US COMPASS Pathways plc 20260316 0 6.445 6.54 6.26 6.31 2891477 6.31 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260316 0 5.24 5.525 5.2 5.41 1467011 5.41 up up correct
CMTL.US Comtech Telecommunications Corp 20260316 0 4.71 4.98 4.66 4.85 345724 4.85 up down incorrect
CNDT.US Conduent Incorporated 20260316 0 1.29 1.3 1.23 1.24 1428811 1.24 down down correct
CNET.US ZW Data Action Technologies Inc 20260316 0 0.68 0.76 0.68 0.72 18900 0.72 up up correct
CNEY.US CN Energy Group. Inc 20260316 0 0.952 1.005 0.8447 0.8682 331986 0.8682 down down correct
CNOB.US ConnectOne Bancorp Inc 20260316 0 25.77 26.19 25.63 25.98 280100 25.98 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260316 0 24.42 24.54 24.38 24.4 14700 24.4 down down correct
CNRLX.US CNRLX 20260316 0 16.58 16.58 16.58 16.58 0 16.58
CNROX.US CNROX 20260316 0 4.79 4.79 4.79 4.79 0 4.5221
CNSP.US CNS Pharmaceuticals Inc 20260316 0 2.5 2.51 2.44 2.45 28900 2.45 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260316 0 26.49 28.41 26.325 28.29 1165200 28.29 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260316 0 2.68 2.8425 2.56 2.7 136513 2.7 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260316 0 3.32 3.62 3.02 3.06 1767322 3.06 down down correct
CNTY.US Century Casinos Inc 20260316 0 1.3698 1.41 1.32 1.33 67103 1.33 down down correct
CNXC.US Concentrix Corporation 20260316 0 31.83 32.68 31.44 31.96 758900 31.5303 up up correct
CNXN.US PC Connection Inc 20260316 0 60.35 60.69 60.07 60.18 86167 60.18 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260316 0 57.98 61.39 57.98 60.6 1755500 60.6 up up correct
COCP.US Cocrystal Pharma Inc 20260316 0 1.02 1.09 1.01 1.08 123000 1.08 up up correct
CODA.US Coda Octopus Group Inc 20260316 0 14 14.3 13.16 13.62 458186 13.62 down down correct
CODX.US Co 20260316 0 2.57 2.6535 2.4001 2.5 209753 2.5 down down correct
COF.US PN 20260316 0 16.25 16.2701 16.13 16.16 33233 16.16 down down correct
COFS.US ChoiceOne Financial Services Inc 20260316 0 27.6 28.145 27.1 27.55 64072 27.55 down down correct
COGT.US Cogent Biosciences Inc 20260316 0 36.79 37.18 35.155 35.68 2858519 35.68 down down correct
COHR.US Coherent Inc 20260316 0 255.01 262.79 242.76 247.37 6165200 247.37 down down correct
COHU.US Cohu Inc 20260316 0 28.57 29.18 27.95 28.58 605200 28.58 up up correct
COIN.US Coinbase Global Inc 20260316 0 201.81 206.44 198.62 203.32 13054000 203.32 up up correct
COKE.US Coca 20260316 0 217 219.65 212.58 213.53 502700 213.2529 down down correct
COLB.US Columbia Banking System Inc 20260316 0 26.67 26.83 26.3 26.35 1992300 26.35 down down correct
COLL.US Collegium Pharmaceutical Inc 20260316 0 34.94 37.0649 34.94 35.62 670252 35.62 up up correct
COLM.US Columbia Sportswear Company 20260316 0 55.57 56.35 54.98 55.02 556400 55.02 down down correct
COMS.US COMSovereign Holding Corp 20260316 0 0.0016 0.0016 0.0016 0.0016 331 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260316 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260316 0 11.76 12.28 11.66 11.946 44900 11.875 up up correct
CORT.US Corcept Therapeutics Incorporated 20260316 0 32.36 32.85 32.04 32.18 725200 32.18 down down correct
COST.US Costco Wholesale Corporation 20260316 0 1010.5 1012.65 995.4301 1001.74 1243752 1000.2885 down down correct
CPHC.US Canterbury Park Holding Corporation 20260316 0 15.7098 15.8 15.7098 15.71 907 15.6382 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260316 0 3.03 3.18 3.03 3.06 28774 3.06 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260316 0 0.316 0.319 0.312 0.316 30200 0.316
CPRDX.US CPRDX 20260316 0 11.33 11.33 11.33 11.33 0 11.2662
CPREX.US CPREX 20260316 0 11.33 11.33 11.33 11.33 0 11.2632
CPRSX.US CPRSX 20260316 0 11.32 11.32 11.32 11.32 0 11.2592
CPRT.US Copart Inc 20260316 0 34.43 34.77 33.64 33.88 11510200 33.88 down up incorrect
CPRTX.US CPRTX 20260316 0 11.32 11.32 11.32 11.32 0 11.2592
CPRX.US Catalyst Pharmaceuticals Inc 20260316 0 23.35 23.56 23.18 23.3 913600 23.3 down up incorrect
CPSH.US CPS Technologies Corporation 20260316 0 3.78 3.96 3.75 3.76 93301 3.76 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20260316 0 7.59 8.2 7.59 7.98 77340 7.98 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260316 0 14.4 14.4 14.255 14.33 38100 14.1882 down down correct
CRAI.US CRA International Inc 20260316 0 155.77 158.13 153.29 155.34 149400 155.34 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260316 0 9.52 10.1196 9.2 9.51 203524 9.51 down down correct
CRBU.US Caribou Biosciences Inc 20260316 0 1.89 2 1.86 1.87 1351166 1.87 down down correct
CRCT.US Cricut Inc 20260316 0 4.11 4.1523 4.065 4.08 440666 4.08 down down correct
CRDF.US Cardiff Oncology Inc 20260316 0 1.89 1.92 1.86 1.9 484300 1.9 up up correct
CRDFX.US CRDFX 20260316 0 22.49 22.49 22.49 22.49 0 21.9052
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260316 0 22.49 22.49 22.49 22.49 0 22.0494
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260316 0 1.04 1.08 1.005 1.06 701875 1.06 up up correct
CRDLX.US CRDLX 20260316 0 22.48 22.48 22.48 22.48 0 22.0677
CREDX.US CREDX 20260316 0 8.05 8.05 8.05 8.05 0 7.9878
CREG.US China Recycling Energy Corporation 20260316 0 1.25 1.29 1.19 1.24 67300 1.24 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260316 0 0.0308 0.0308 0.0308 0.0308 0 0.0308
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260316 0 11.75 11.92 11.29 11.33 261300 11.33 down down correct
CREX.US Creative Realities Inc 20260316 0 3.62 3.78 3.6 3.62 30068 3.62
CRIS.US Curis Inc 20260316 0 0.968 0.98 0.85 0.8579 222408 0.8579 down down correct
CRKN.US Crown ElectroKinetics Corp 20260316 0 0.003 0.003 0.003 0.003 1100 0.003
CRMD.US CorMedix Inc 20260316 0 6.5 6.6 6.45 6.54 1200434 6.54 up up correct
CRMT.US America's Car 20260316 0 13.59 13.59 12.59 12.72 303486 12.72 down down correct
CRNC.US Cerence Inc 20260316 0 7.15 7.33 7.08 7.14 529200 7.14 down down correct
CRNT.US Ceragon Networks Ltd 20260316 0 2.2 2.325 2.185 2.3 467918 2.3 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260316 0 37.51 38.49 37.095 37.28 1074600 37.28 down up incorrect
CRON.US Cronos Group Inc 20260316 0 2.53 2.565 2.52 2.54 724872 2.54 up down incorrect
CROX.US Crocs Inc 20260316 0 78.59 79.68 77.82 78.98 1484700 78.98 up down incorrect
CRSP.US CRISPR Therapeutics AG 20260316 0 49.5 50.09 47.72 48.42 2258100 48.42 down up incorrect
CRSR.US Corsair Gaming Inc 20260316 0 5.37 5.395 5.235 5.28 1071116 5.28 down up incorrect
CRTD.US Creatd Inc 20260316 0 9.75 9.75 9.75 9.75 100 9.75
CRTO.US Criteo S.A 20260316 0 17.98 18.17 17.39 17.9 372656 17.9 down up incorrect
CRUS.US Cirrus Logic Inc 20260316 0 136.51 138 135 135.22 492400 135.22 down down correct
CRVL.US CorVel Corporation 20260316 0 52.86 54.34 52.375 53.73 262422 53.73 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260316 0 15.48 15.89 15.3 15.72 1020500 15.72 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20260316 0 442.99 443.52 423.77 423.84 3666400 423.84 down up incorrect
CRWS.US Crown Crafts Inc 20260316 0 2.72 2.775 2.6701 2.68 16972 2.68 down up incorrect
CSBR.US Champions Oncology Inc 20260316 0 6.22 6.3 6.02 6.25 6600 6.25 up up correct
CSCO.US Cisco Systems Inc 20260316 0 78.92 79.17 78.19 78.9 14715100 78.4748 down down correct
CSGP.US CoStar Group Inc 20260316 0 43.95 44.1 43.45 43.62 5905000 43.62 down down correct
CSGS.US CSG Systems International Inc 20260316 0 79.91 80.03 79.88 79.97 400800 79.6298 up up correct
CSIQ.US Canadian Solar Inc 20260316 0 18.9 19.01 18.01 18.04 1266200 18.04 down down correct
CSPI.US CSP Inc 20260316 0 9.08 9.08 8.71 8.84 13600 8.84 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260316 0 17.89 18.1499 17.81 17.93 367747 17.812 up up correct
CSTE.US Caesarstone Ltd 20260316 0 0.58 0.6858 0.58 0.6666 1807371 0.6666 up up correct
CSTL.US Castle Biosciences Inc 20260316 0 25.81 26.79 25.67 25.83 331507 25.83 up down incorrect
CSWC.US Capital Southwest Corporation 20260316 0 21.5 21.53 21.17 21.38 664300 21.2057 down up incorrect
CSX.US CSX Corporation 20260316 0 39.59 39.99 39.44 39.78 11235900 39.78 up up correct
CTAS.US Cintas Corporation 20260316 0 194.46 195.44 192.27 192.74 1732900 192.74 down down correct
CTBI.US Community Trust Bancorp Inc 20260316 0 58.92 59.65 57.73 59.11 117349 59.11 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260316 0 4.05 4.165 4.02 4.13 606409 4.13 up up correct
CTLP.US Cantaloupe Inc 20260316 0 10.45 10.605 10.41 10.53 768209 10.53 up up correct
CTMX.US CytomX Therapeutics Inc 20260316 0 6.92 8.21 6.04 6.75 121176000 6.75 down down correct
CTRE.US CareTrust REIT Inc 20260316 0 40.43 40.87 40.1 40.12 1803300 39.6931 down down correct
CTRM.US Castor Maritime Inc 20260316 0 2.1 2.21 2.1 2.11 34126 2.11 up up correct
CTRN.US Citi Trends Inc 20260316 0 44.11 45.54 43.89 44.17 86287 44.17 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260316 0 60.78 61.39 60.22 61.05 5590900 61.05 up up correct
CTSO.US Cytosorbents Corporation 20260316 0 0.72 0.72 0.6277 0.6501 252539 0.6501 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260316 0 0.96 1 0.878 0.881 663600 0.881 down down correct
CUE.US Cue Biopharma Inc 20260316 0 0.28 0.3209 0.28 0.3115 763041 9.345 up up correct
CUEN.US Cuentas Inc 20260316 0 0.23 0.23 0.135 0.2085 14826 0.2085 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20260316 0 13.119 13.119 13.119 13.119 200 13.119
CURI.US CuriosityStream Inc 20260316 0 3.35 3.36 3.245 3.29 348279 3.29 down down correct
CVBF.US CVB Financial Corp 20260316 0 18.96 19.21 18.9 19.01 879100 18.8139 up up correct
CVCO.US Cavco Industries Inc 20260316 0 503.07 513.3 497.04 511.29 164900 511.29 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20260316 0 2.915 3.64 2.915 3.62 2417060 3.62 up down incorrect
CVGW.US Calavo Growers Inc 20260316 0 23.69 24.35 23.62 24.09 200300 23.7323 up up correct
CVLG.US Covenant Logistics Group Inc 20260316 0 25.14 25.36 24.63 24.98 133706 24.98 down down correct
CVLT.US Commvault Systems Inc 20260316 0 78.96 81.13 78.92 80.04 1028800 80.04 up up correct
CVRX.US CVRx Inc. Common Stock 20260316 0 7.69 7.95 7.47 7.87 109656 7.87 up up correct
CVV.US CVD Equipment Corporation 20260316 0 4.02 4.155 3.9 3.9 67844 3.9 down down correct
CWBC.US Community West Bancshares 20260316 0 22.77 22.97 22.64 22.7 89600 22.7 down down correct
CWCO.US Consolidated Water Co. Ltd 20260316 0 35.28 35.59 34.46 34.6 144494 34.4537 down down correct
CWST.US Casella Waste Systems Inc 20260316 0 88.1 89.03 87.5 88.46 537200 88.46 up up correct
CXDO.US Crexendo Inc 20260316 0 6.41 6.76 6.41 6.52 209520 6.52 up up correct
CYAN.US Cyanotech Corporation 20260316 0 0.32 0.35 0.28 0.3 6500 0.3 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260316 0 1.43 1.54 1.31 1.485 44200 1.485 up down incorrect
CYPS.US Cyclo3pss Corporation 20260316 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260316 0 7.91 8.11 7.69 8 578200 8 up down incorrect
CYTK.US Cytokinetics Incorporated 20260316 0 61.03 61.92 59.19 60.83 2098900 60.83 down down correct
CZNC.US Citizens & Northern Corporation 20260316 0 21.92 22.21 21.79 21.91 30000 21.91 down up incorrect
CZR.US Caesars Entertainment Inc 20260316 0 27.56 27.92 26.925 27.16 7015900 27.16 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20260316 0 18.27 18.78 18.25 18.62 73132 18.62 up down incorrect
DAKT.US Daktronics Inc 20260316 0 20.43 20.65 20.29 20.44 504369 20.44 up down incorrect
DARE.US Daré Bioscience Inc 20260316 0 1.47 1.48 1.42 1.47 78653 1.47
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260316 0 21.32 21.37 21.28 21.36 3585892 21.36 up up correct
DBGI.US Digital Brands Group Inc 20260316 0 3.03 3.2 2.87 2.93 681600 2.93 down down correct
DBVT.US DBV Technologies S.A 20260316 0 20.49 20.7 19.98 20.355 213100 20.355 down down correct
DBX.US Dropbox Inc 20260316 0 25.76 26.01 25.29 25.54 3301100 25.54 down down correct
DCBO.US Docebo Inc 20260316 0 19.02 20.12 19.02 19.86 150200 19.86 up up correct
DCGO.US DocGo Inc 20260316 0 0.67 0.7079 0.6446 0.6475 2398590 0.6475 down down correct
DCOM.US Dime Community Bancshares Inc 20260316 0 31.9 32.47 31.79 32.19 362000 31.9658 up up correct
DCOMP.US Dime Community Bancshares Inc 20260316 0 19.1 19.1 18.61 18.67 5400 18.67 down down correct
DCTH.US Delcath Systems Inc 20260316 0 9.59 9.97 9.465 9.81 348100 9.81 up up correct
DDOG.US Datadog Inc 20260316 0 125.81 129.26 125.385 126.57 3683200 126.57 up up correct
DFH.US Dream Finders Homes Inc 20260316 0 15.64 15.82 15.24 15.77 1064490 15.77 up down incorrect
DGICA.US Donegal Group Inc 20260316 0 17.13 17.31 16.97 16.98 365602 16.7857 down up incorrect
DGICB.US Donegal Group Inc 20260316 0 16.03 16.03 16.03 16.03 188 15.8843
DGII.US Digi International Inc 20260316 0 49.79 51.1699 48 50.4 288301 50.4 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260316 0 1.13 1.15 1.1 1.1 193765 1.1 down down correct
DHC.US Diversified Healthcare Trust 20260316 0 7.3 7.48 7.25 7.3 1650945 7.2901
DHCNI.US DHCNI 20260316 0 17.79 17.96 17.79 17.82 11100 17.4809 up up correct
DHCNL.US Diversified Healthcare Trust 20260316 0 18.41 18.47 18.3 18.31 6130 18.31 down down correct
DHIL.US Diamond Hill Investment Group Inc 20260316 0 172.66 173.13 172.48 173.12 13271 173.12 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260316 0 5.37 5.54 5.37 5.46 192718 5.46 up up correct
DIOD.US Diodes Incorporated 20260316 0 65.3 67.05 64.75 65.9 402200 65.9 up up correct
DJCO.US Daily Journal Corporation 20260316 0 507.69 507.69 455 466.95 106700 466.95 down down correct
DKNG.US DraftKings Inc 20260316 0 25.59 25.72 24.83 24.895 12354300 24.895 down down correct
DLHC.US DLH Holdings Corp 20260316 0 5.69 5.792 5.69 5.76 2982 5.76 up up correct
DLO.US DLocal Limited Class A Common Shares 20260316 0 11.54 11.8099 11.16 11.37 1051043 11.37 down down correct
DLPN.US Dolphin Entertainment Inc 20260316 0 1.56 1.63 1.55 1.63 24345 1.63 up up correct
DLTH.US Duluth Holdings Inc 20260316 0 2.1998 2.2 2.1601 2.17 16580 2.17 down down correct
DLTR.US Dollar Tree Inc 20260316 0 111.73 115.48 109 114.36 5311400 114.36 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260316 0 7.29 7.35 7.03 7.18 229300 7.18 down down correct
DMLP.US Dorchester Minerals L.P 20260316 0 27 27.42 26.65 27.24 177407 27.24 up up correct
DMRC.US Digimarc Corporation 20260316 0 6.5 6.55 6 6.19 226171 6.19 down down correct
DNLI.US Denali Therapeutics Inc 20260316 0 20.54 21.16 20.31 20.57 1454600 20.57 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260316 0 3.32 3.45 3.32 3.44 2142802 3.44 up down incorrect
DOCU.US DocuSign Inc 20260316 0 46.79 47.91 46.61 46.82 3891800 46.82 up down incorrect
DOGZ.US Dogness (International) Corporation 20260316 0 1.53 1.6399 1.47 1.52 55081 1.52 down up incorrect
DOMO.US Domo Inc 20260316 0 4.71 4.71 4.26 4.34 2124136 4.34 down up incorrect
DORM.US Dorman Products Inc 20260316 0 103.45 105.68 103.16 103.61 173114 103.61 up up correct
DOX.US Amdocs Limited 20260316 0 66.05 66.95 66.05 66.64 692200 66.0545 up up correct
DOYU.US DouYu International Holdings Limited 20260316 0 5.15 5.198 5.04 5.07 27100 5.07 down down correct
DPRO.US Draganfly Inc. Common Shares 20260316 0 6.47 6.5881 6.3 6.41 1206269 6.41 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260316 0 18.955 19.18 18.952 18.955 3600 17.6316
DRIO.US DarioHealth Corp 20260316 0 9.02 9.05 8.03 8.42 28600 8.42 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260316 0 1.19 1.25 1.18 1.2 87700 1.2 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260316 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260316 0 10.35 10.94 10.27 10.43 2298558 10.43 up up correct
DSGN.US Design Therapeutics Inc 20260316 0 10.58 11.23 10.24 10.99 1166573 10.99 up up correct
DSGX.US The Descartes Systems Group Inc 20260316 0 73.22 73.52 70.65 72.13 657400 72.13 down down correct
DSP.US Viant Technology Inc 20260316 0 12.48 12.53 11.75 11.75 188710 11.75 down down correct
DSWL.US Deswell Industries Inc 20260316 0 3.23 3.31 3.15 3.275 5728 3.275 up down incorrect
DTIL.US Precision BioSciences Inc 20260316 0 5.67 6.61 5.5 6.3 740595 6.3 up up correct
DTSS.US Datasea Inc 20260316 0 0.8746 0.98 0.87 0.905 28551 0.905 up up correct
DTST.US Data Storage Corporation 20260316 0 4.02 4.08 3.89 3.9 11900 3.9 down down correct
DTSTW.US Data Storage Corporation 20260316 0 0.0881 0.0881 0.0881 0.0881 15259 0.0881
DUO.US Fangdd Network Group Ltd 20260316 0 1.14 1.18 1.12 1.14 35300 1.14
DUOL.US Duolingo Inc. Class A Common Stock 20260316 0 98.47 103.99 98.05 101.95 2867600 101.95 up down incorrect
DUOT.US Duos Technologies Group Inc 20260316 0 8.11 8.61 8.02 8.07 2077980 8.07 down up incorrect
DWSN.US Dawson Geophysical Company 20260316 0 4.43 4.78 4.39 4.64 263900 4.64 up up correct
DXCM.US DexCom Inc 20260316 0 64.85 66.81 64.6 66.34 4922100 66.34 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260316 0 0.4995 0.55 0.4835 0.5328 69512 0.5328 up up correct
DXPE.US DXP Enterprises Inc 20260316 0 133.24 135.12 130.48 131.69 72300 131.69 down down correct
DYAI.US Dyadic International Inc 20260316 0 0.79 0.83 0.7663 0.8094 141918 0.8094 up up correct
DYN.US Dyne Therapeutics Inc 20260316 0 18.37 18.88 18.105 18.13 3063400 18.13 down down correct
DYNT.US Dynatronics Corporation 20260316 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260316 0 199.71 200.39 199.51 200.21 1840700 200.21 up down incorrect
EBAY.US eBay Inc 20260316 0 91.91 92.5 90.7 91.41 4676700 91.41 down up incorrect
EBC.US Eastern Bankshares Inc 20260316 0 19 19.16 18.88 18.97 1149900 18.97 down up incorrect
EBET.US Esports Technologies Inc 20260316 0 0.0002 0.0002 0.0002 0.0002 62455 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260316 0 21.25 21.39 20.95 20.97 19988 20.97 down down correct
EBON.US Ebang International Holdings Inc 20260316 0 2.41 2.586 2.41 2.41 2200 2.41
ECOR.US electroCore Inc 20260316 0 6.26 6.66 6.26 6.29 38300 6.29 up up correct
ECPG.US Encore Capital Group Inc 20260316 0 67.44 68.27 66.4 66.46 347537 66.46 down down correct
EDAP.US EDAP TMS S.A 20260316 0 4.02 4.05 3.93 3.96 9108 3.96 down down correct
EDIT.US Editas Medicine Inc 20260316 0 2.46 2.59 2.45 2.54 1212320 2.54 up up correct
EDRY.US EuroDry Ltd 20260316 0 18.7 20 18.7 19.27 44639 19.27 up up correct
EDSA.US Edesa Biotech Inc 20260316 0 5.61 5.65 4.85 5.12 806700 5.12 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260316 0 1.01 1.0127 1.01 1.01 1923 1.01
EDUC.US Educational Development Corporation 20260316 0 1.35 1.37 1.31 1.35 23600 1.35
EEFT.US Euronet Worldwide Inc 20260316 0 71.57 71.8 70.39 70.79 376900 70.79 down down correct
EEIQ.US Elite Education Group International Limited 20260316 0 2.6 2.62 2.22 2.37 37171 2.37 down down correct
EFOI.US Energy Focus Inc 20260316 0 2.07 2.14 1.82 1.85 23576 1.85 down down correct
EFSC.US Enterprise Financial Services Corp 20260316 0 53.92 53.92 52.985 53.09 290273 53.09 down down correct
EFTR.US Effector Therapeutics Inc 20260316 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260316 0 8.87 9.0669 8.78 8.9 120449 8.9 up up correct
EGBN.US Eagle Bancorp Inc 20260316 0 24.53 24.78 24.25 24.47 191300 24.47 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260316 0 28.18 28.18 28.18 28.18 5 28.18
EGRX.US Eagle Pharmaceuticals Inc 20260316 0 0.001 0.625 0.001 0.001 700 0.001
EH.US EHang Holdings Limited 20260316 0 12.11 12.3 11.8 12.03 513372 12.03 down down correct
EHTH.US eHealth Inc 20260316 0 1.53 1.655 1.51 1.6 484562 1.6 up up correct
EIOAX.US EIOAX 20260316 0 8.39 8.39 8.39 8.39 0 8.2467
EIOMX.US EIOMX 20260316 0 8.25 8.25 8.25 8.25 0 8.1207
EJH.US E 20260316 0 0.105 0.105 0.081 0.103 2767169 2.575 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260316 0 11.49 12.3 10.8 11.17 96911 11.17 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260316 0 2.76 2.91 2.655 2.74 1208500 2.74 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260316 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260316 0 4.29 4.29 4.29 4.29 883 4.29
ELTK.US Eltek Ltd 20260316 0 9.1 9.19 9 9.17 800 9.17 up up correct
ELYS.US Elys Game Technology Corp 20260316 0 0.0001 0.0001 0.0001 0.0001 350 0.0001
EM.US Smart Share Global Limited 20260316 0 1.13 1.15 1.13 1.13 28803 1.13
EML.US The Eastern Company 20260316 0 21.09 21.09 20.5 20.53 25732 20.53 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260316 0 1.04 1.09 1.04 1.08 119500 1.08 up up correct
ENPH.US Enphase Energy Inc 20260316 0 44.75 46.18 44.74 45.89 4249100 45.89 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260316 0 0.42 0.44 0.396 0.43 336600 0.43 up up correct
ENSG.US The Ensign Group Inc 20260316 0 211.5 212.12 208.06 209.46 272600 209.3921 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260316 0 12.87 12.98 12.51 12.91 175868 12.91 up up correct
ENTG.US Entegris Inc 20260316 0 111.24 113.19 110.16 111.64 2642000 111.5629 up up correct
ENTX.US Entera Bio Ltd 20260316 0 1.29 1.39 1.27 1.35 53384 1.35 up up correct
ENVB.US Enveric Biosciences Inc 20260316 0 1.99 2.05 1.91 1.99 45116 1.99
ENVX.US Enovix Corporation 20260316 0 4.98 5.09 4.841 5.07 4631900 5.07 up up correct
EOLS.US Evolus Inc 20260316 0 5.02 5.185 4.8713 5.04 913137 5.04 up up correct
EOSE.US Eos Energy Enterprises Inc 20260316 0 5.895 6.08 5.43 5.56 28253600 5.56 down down correct
EPSN.US Epsilon Energy Ltd 20260316 0 5.62 5.7 5.46 5.58 217699 5.58 down up incorrect
EQ.US Equillium Inc 20260316 0 2.555 2.7 2.12 2.32 991269 2.32 down up incorrect
EQBK.US Equity Bancshares Inc 20260316 0 44.01 44.49 43.84 44.27 85600 44.0891 up down incorrect
EQIX.US Equinix Inc. (REIT) 20260316 0 975.03 990.98 974.92 984.46 790300 984.46 up down incorrect
ERAS.US Erasca Inc. Common Stock 20260316 0 14.15 14.28 13.48 13.51 5908600 13.51 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260316 0 11.58 12.05 11.55 11.97 14129100 11.7965 up up correct
ERIE.US Erie Indemnity Company 20260316 0 247.09 250.38 245.76 247.23 166300 245.8078 up up correct
ERII.US Energy Recovery Inc 20260316 0 10.24 10.37 10.12 10.26 604896 10.26 up up correct
ESCA.US Escalade Incorporated 20260316 0 17.18 18.3999 17.04 17.165 78479 17.0135 down up incorrect
ESEA.US Euroseas Ltd 20260316 0 63.66 66.76 63.66 66.585 96555 66.585 up down incorrect
ESLT.US Elbit Systems Ltd 20260316 0 890.08 895.19 870 874.5 238000 873.5548 down down correct
ESPR.US Esperion Therapeutics Inc 20260316 0 2.54 2.75 2.535 2.69 5866877 2.69 up up correct
ESQ.US Esquire Financial Holdings Inc 20260316 0 110.02 111.375 107.35 110.38 135900 110.38 up up correct
ESSC.US East Stone Acquisition Corporation 20260316 0 26.06 26.11 25.926 25.926 1500 25.8865 down down correct
ESTA.US Establishment Labs Holdings Inc 20260316 0 63.77 65.02 61.6 63.48 666400 63.48 down down correct
ETON.US Eton Pharmaceuticals Inc 20260316 0 18.94 19.87 18.782 19.01 333045 19.01 up up correct
ETSY.US Etsy Inc 20260316 0 53.01 53.63 52.61 53.14 2047487 53.14 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260316 0 9.95 10.61 9.93 10.28 194512 10.28 up up correct
EVER.US EverQuote Inc 20260316 0 16.49 16.625 15.72 15.72 607400 15.72 down down correct
EVFM.US Evofem Biosciences Inc 20260316 0 0.009 0.009 0.009 0.009 65500 0.009
EVGN.US Evogene Ltd 20260316 0 0.83 0.83 0.78 0.79 86500 0.79 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260316 0 2.13 2.1422 2.06 2.11 4875043 2.11 down down correct
EVGOW.US EVgo Equity Warrants 20260316 0 0.0345 0.0345 0.0241 0.031 37721 0.031 down down correct
EVLO.US Evelo Biosciences Inc 20260316 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260316 0 5.11 5.398 5.11 5.19 2860500 5.19 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260316 0 0.0759 0.095 0.0616 0.08 12992 0.08 up down incorrect
EVOL.US Evolving Systems Inc 20260316 0 0.45 0.45 0.45 0.45 0 0.45
EWBC.US East West Bancorp Inc 20260316 0 105.28 105.34 103.07 103.3 2092400 103.3 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260316 0 5.75 5.76 5.75 5.75 271801 5.75
EWTX.US Edgewise Therapeutics Inc 20260316 0 29.78 30.81 29.62 29.78 604700 29.78
EXC.US Exelon Corporation 20260316 0 50.19 50.33 49.8 50.29 7549000 50.29 up up correct
EXEL.US Exelixis Inc 20260316 0 41.6 41.64 40.97 41.07 2258900 41.07 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260316 0 0.828 0.828 0.7778 0.7778 813260 0.7778 down up incorrect
EXLS.US ExlService Holdings Inc 20260316 0 29.65 30.23 29.29 29.88 1602700 29.88 up down incorrect
EXPD.US Expeditors International of Washington Inc 20260316 0 143.5 144.85 142.71 142.79 931500 142.79 down up incorrect
EXPE.US Expedia Group Inc 20260316 0 229.36 233.8 229.16 231.46 1539800 231.46 up down incorrect
EXPI.US eXp World Holdings Inc 20260316 0 5.8 5.94 5.73 5.92 1067100 5.92 up down incorrect
EXPO.US Exponent Inc 20260316 0 67.79 68.42 66.58 66.71 503500 66.71 down down correct
EXTR.US Extreme Networks Inc 20260316 0 14.65 14.91 14.62 14.83 1284952 14.83 up up correct
EYE.US National Vision Holdings Inc 20260316 0 26.85 27.45 26.39 26.96 926900 26.96 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260316 0 35.175 35.175 35.175 35.175 21 34.893
EYPT.US EyePoint Pharmaceuticals Inc 20260316 0 13.37 13.53 13.05 13.45 1111500 13.45 up up correct
EZGO.US EZGO Technologies Ltd 20260316 0 1.33 1.33 1.219 1.292 16100 1.292 down down correct
EZPW.US EZCORP Inc 20260316 0 26.13 26.29 25.68 25.8 713400 25.8 down down correct
FA.US First Advantage Corporation Common Stock 20260316 0 10.94 10.94 10.28 10.31 1529758 10.31 down down correct
FAMI.US Farmmi Inc 20260316 0 1.24 1.28 1.24 1.28 2600 1.28 up up correct
FANG.US Diamondback Energy Inc 20260316 0 182.6 183.62 179.71 182.33 3203000 182.33 down down correct
FARM.US Farmer Bros. Co 20260316 0 1.23 1.25 1.21 1.23 579398 1.23
FAST.US Fastenal Company 20260316 0 45.75 45.87 45.26 45.68 5124800 45.4379 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260316 0 1.6 1.61 1.6 1.61 598 1.61 up up correct
FATBP.US FAT Brands Inc 20260316 0 0.1 0.12 0.0884 0.1078 5187 0.1078 up up correct
FATE.US Fate Therapeutics Inc 20260316 0 1.17 1.1999 1.15 1.16 998916 1.16 down down correct
FB.US Meta Platforms Inc. 20260316 0 42.5 42.5 42.356 42.356 700 42.1932 down down correct
FBIO.US Fortress Biotech Inc 20260316 0 3.1 3.18 3.04 3.09 357500 3.09 down down correct
FBIOP.US Fortress Biotech Inc 20260316 0 12.95 13.76 12.95 13.71 41300 13.71 up up correct
FBIZ.US First Business Financial Services Inc 20260316 0 52.84 53.23 51.905 52.69 30746 52.69 down down correct
FBNC.US First Bancorp 20260316 0 53.58 54 53.07 53.11 150871 52.8812 down down correct
FBRT.US PE 20260316 0 20.78 21.3499 20.5 20.65 16467 20.165 down down correct
FBRX.US Forte Biosciences Inc 20260316 0 26.86 28.96 26.86 27.46 152623 27.46 up up correct
FCAP.US First Capital Inc 20260316 0 47.05 47.96 47.03 47.03 4783 47.03 down down correct
FCBC.US First Community Bankshares Inc 20260316 0 40.36 40.875 39.975 40.47 78206 40.47 up up correct
FCCO.US First Community Corporation 20260316 0 28.2 29 28.2 28.53 97495 28.53 up up correct
FCEL.US FuelCell Energy Inc 20260316 0 6.71 6.98 6.63 6.91 1160400 6.91 up up correct
FCFS.US FirstCash Inc 20260316 0 193.88 194.99 187.94 188.6 304400 188.6 down down correct
FCNCA.US First Citizens BancShares Inc 20260316 0 1779.99 1818 1761.2 1766.01 115100 1766.01 down down correct
FCNCP.US First Citizens BancShares Inc 20260316 0 21.4 21.4 21.17 21.24 17700 21.24 down down correct
FCREX.US FCREX 20260316 0 11.9 11.9 11.9 11.9 0 11.8118
FCRIX.US FCRIX 20260316 0 11.94 11.94 11.94 11.94 0 11.8499
FCRUX.US FCRUX 20260316 0 11.87 11.87 11.87 11.87 0 11.7879
FCUV.US Focus Universal Inc. Common Stock 20260316 0 4.24 4.24 3.836 4.19 7600 4.19 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260316 0 43 43.58 43 43.58 3600 43.58 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260316 0 8.44 8.66 8.35 8.48 323930 8.48 up up correct
FDUS.US Fidus Investment Corporation 20260316 0 17.73 17.885 17.57 17.79 466485 17.2792 up up correct
FECAX.US FECAX 20260316 0 22.2 22.2 22.2 22.2 0 22.0326
FEIM.US Frequency Electronics Inc 20260316 0 48.3 49.76 47.37 47.97 153900 47.97 down down correct
FELE.US Franklin Electric Co. Inc 20260316 0 91.94 92.3 91.07 91.54 172100 91.54 down down correct
FEMY.US Femasys Inc. Common Stock 20260316 0 0.57 0.63 0.57 0.619 915700 0.619 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260316 0 7.76 8.11 7.69 7.8 228275 7.8 up up correct
FFBC.US First Financial Bancorp 20260316 0 27.25 27.41 26.9 26.91 755600 26.91 down down correct
FFBW.US FFBW Inc 20260316 0 15.12 15.25 15.12 15.25 800 15.25 up up correct
FFIC.US Flushing Financial Corporation 20260316 0 15.06 15.25 15 15.05 168500 14.847 down down correct
FFIN.US First Financial Bankshares Inc 20260316 0 29.79 29.96 29.46 29.49 727200 29.49 down down correct
FFIV.US F5 Networks Inc 20260316 0 289.31 292.1 282.66 283.73 841100 283.73 down down correct
FFWM.US First Foundation Inc 20260316 0 5.65 5.685 5.61 5.65 455000 5.65
FGBI.US First Guaranty Bancshares Inc 20260316 0 8.32 8.48 8.32 8.43 2500 8.4198 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260316 0 17.75 17.89 17.722 17.89 2400 17.89 up up correct
FHB.US First Hawaiian Inc 20260316 0 24.17 24.23 23.78 23.82 1416400 23.82 down down correct
FHN.US PF 20260316 0 18.75 18.8899 18.51 18.51 7919 18.2181 down down correct
FHTX.US Foghorn Therapeutics Inc 20260316 0 4.92 5.21 4.915 4.97 278664 4.97 up up correct
FIBK.US First Interstate BancSystem Inc 20260316 0 33.63 34.01 33.16 33.22 559600 33.22 down down correct
FINW.US FinWise Bancorp Common Stock 20260316 0 15.91 16.51 15.91 16.13 9057 16.13 up up correct
FISI.US Financial Institutions Inc 20260316 0 30.4 30.795 30.4 30.47 103344 30.47 up up correct
FISV.US Fiserv Inc 20260316 0 56.92 57.62 56.63 57.57 7207300 57.57 up up correct
FITB.US Fifth Third Bancorp 20260316 0 44.26 44.6 44.02 44.1 10646700 43.7052 down up incorrect
FITBI.US Fifth Third Bancorp 20260316 0 25.71 25.71 25.58 25.58 21435 25.1044 down up incorrect
FITBO.US Fifth Third Bancorp 20260316 0 19.41 19.56 19.41 19.518 31300 19.2074 up down incorrect
FITBP.US Fifth Third Bancorp 20260316 0 24.02 24.14 23.8 23.91 10200 23.5353 down up incorrect
FIVE.US Five Below Inc 20260316 0 213.84 216 210.09 211.67 694700 211.67 down up incorrect
FIVN.US Five9 Inc 20260316 0 15.97 16.11 15.56 15.73 1814500 15.73 down up incorrect
FIZZ.US National Beverage Corp 20260316 0 35.92 36.69 34.75 34.76 391718 34.76 down up incorrect
FKWL.US Franklin Wireless Corp 20260316 0 3.67 3.67 3.56 3.56 7700 3.56 down down correct
FLEX.US Flex Ltd 20260316 0 64.56 65.84 64.15 64.45 3692600 64.45 down down correct
FLGT.US Fulgent Genetics Inc 20260316 0 14.86 15.225 14.79 14.95 884100 14.95 up up correct
FLL.US Full House Resorts Inc 20260316 0 2.65 2.72 2.58 2.58 77265 2.58 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260316 0 16.92 17.33 16.48 16.78 2616200 16.78 down up incorrect
FLNT.US Fluent Inc 20260316 0 3.18 3.37 2.9501 3.36 43148 3.36 up down incorrect
FLUX.US Flux Power Holdings Inc 20260316 0 1.41 1.435 1.274 1.29 241700 1.29 down down correct
FLWS.US 1 20260316 0 3.3 3.4 3.235 3.37 350269 3.37 up up correct
FLXN.US Flexion Therapeutics Inc 20260316 0 25.2799 25.2799 25.19 25.2385 2478 24.5689 down down correct
FLXS.US Flexsteel Industries Inc 20260316 0 45.56 46.43 45.115 45.41 19170 45.2118 down down correct
FLYW.US Flywire Corporation 20260316 0 12.51 13 12.08 12.39 1078175 12.39 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260316 0 24.72 25.1 24.7 24.82 18808 24.6 up up correct
FMBH.US First Mid Bancshares Inc 20260316 0 39.95 40.205 39.6 39.87 160149 39.87 down down correct
FMNB.US Farmers National Banc Corp 20260316 0 12.6 12.67 12.51 12.56 367300 12.56 down down correct
FNCH.US Finch Therapeutics Group Inc 20260316 0 12.542 12.85 12.46 12.85 1000 12.85 up up correct
FNKO.US Funko Inc 20260316 0 4.13 4.13 3.61 3.85 3313959 3.85 down down correct
FNLC.US The First Bancorp Inc 20260316 0 27.84 27.99 27.52 27.65 11300 27.2942 down down correct
FNWB.US First Northwest Bancorp 20260316 0 9.09 9.25 8.85 8.92 29494 8.92 down down correct
FNWD.US Finward Bancorp Common Stock 20260316 0 37.6 37.94 37.3475 37.94 3944 37.94 up up correct
FOLD.US Amicus Therapeutics Inc 20260316 0 14.37 14.38 14.37 14.37 6531700 14.37
FONR.US FONAR Corporation 20260316 0 18.38 18.42 18.35 18.42 50800 18.42 up up correct
FORA.US Forian Inc 20260316 0 2.07 2.07 2.04 2.04 12694 2.04 down down correct
FORM.US FormFactor Inc 20260316 0 93.04 94.67 90.14 90.35 1275000 90.35 down down correct
FORR.US Forrester Research Inc 20260316 0 5.97 6.25 5.93 6.25 246477 6.25 up up correct
FORTY.US Formula Systems (1985) Ltd 20260316 0 125.99 125.99 125.99 125.99 652 125.99
FOSL.US Fossil Group Inc 20260316 0 4.77 4.8 4.4 4.47 952099 4.47 down down correct
FOX.US Fox Corporation 20260316 0 52.14 53.09 52.08 52.15 1594000 52.15 up up correct
FOXA.US Fox Corporation 20260316 0 58.275 58.598 57.44 57.51 3523000 57.51 down down correct
FOXF.US Fox Factory Holding Corp 20260316 0 15.67 15.95 15.52 15.77 573977 15.77 up up correct
FRAF.US Franklin Financial Services Corporation 20260316 0 49.58 50.8 49.46 49.79 17200 49.4896 up down incorrect
FRBA.US First Bank 20260316 0 15.25 15.35 15.11 15.21 62500 15.21 down up incorrect
FRHC.US Freedom Holding Corp 20260316 0 132.92 137.28 132.92 136.23 77600 136.23 up down incorrect
FRME.US First Merchants Corporation 20260316 0 36.78 37.07 36.65 36.76 385763 36.76 down up incorrect
FROG.US JFrog Ltd 20260316 0 42.59 43.77 42.5 43.09 2653900 43.09 up down incorrect
FROPX.US FROPX 20260316 0 14.58 14.58 14.58 14.58 0 14.2638
FRPH.US FRP Holdings Inc 20260316 0 22.78 23.09 22.6 22.83 79400 22.83 up up correct
FRPT.US Freshpet Inc 20260316 0 77.1 77.88 73.592 75.37 1231100 75.37 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260316 0 8.23 8.338 8.125 8.155 4949700 8.155 down down correct
FRST.US Primis Financial Corp 20260316 0 13.02 13.03 12.81 12.81 78400 12.81 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260316 0 2.26 2.448 2.22 2.36 209570 2.36 up up correct
FSBC.US Five Star Bancorp 20260316 0 36.87 37.035 36.54 36.79 74891 36.79 down down correct
FSBW.US FS Bancorp Inc 20260316 0 38.29 39 37.95 39 8218 39 up up correct
FSEA.US First Seacoast Bancorp 20260316 0 13.05 13.05 13.05 13.05 0 13.05
FSLR.US First Solar Inc 20260316 0 200.48 202 197.65 199.48 1052400 199.48 down down correct
FSTR.US L.B. Foster Company 20260316 0 27.59 28.27 27.59 28.05 22742 28.05 up up correct
FSV.US FirstService Corporation 20260316 0 142.95 145.14 141.635 141.96 149100 141.6421 down down correct
FTCI.US FTC Solar Inc 20260316 0 4.58 4.9 4.3801 4.66 94136 4.66 up up correct
FTDR.US Frontdoor Inc 20260316 0 63.98 64.6 62.85 64.22 658500 64.22 up up correct
FTEK.US Fuel Tech Inc 20260316 0 1.25 1.275 1.22 1.25 131544 1.25
FTFT.US Future FinTech Group Inc 20260316 0 1.37 1.37 1.34 1.37 16800 1.37
FTHM.US Fathom Holdings Inc 20260316 0 0.75 0.78 0.7113 0.7502 94044 0.7502 up up correct
FTNT.US Fortinet Inc 20260316 0 84.39 85.86 83.97 84.49 5725100 84.49 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260316 0 8.67 8.685 8.64 8.65 34600 8.596 down down correct
FULC.US Fulcrum Therapeutics Inc 20260316 0 7.77 8 7.42 7.44 856200 7.44 down down correct
FULT.US Fulton Financial Corporation 20260316 0 19.83 19.98 19.59 19.59 1950200 19.407 down down correct
FULTP.US Fulton Financial Corporation 20260316 0 18.79 19 18.39 18.64 17800 18.321 down down correct
FUNC.US First United Corporation 20260316 0 35.82 36.2 35.75 36.07 6000 35.8202 up up correct
FUND.US Sprott Focus Trust Inc 20260316 0 9.44 9.73 9.44 9.47 48200 9.47 up up correct
FUSB.US First US Bancshares Inc 20260316 0 14.87 14.87 14.8 14.81 1706 14.81 down down correct
FUTU.US Futu Holdings Limited 20260316 0 145.2 151.96 143.3 149.05 2373700 146.6973 up up correct
FVCB.US FVCBankcorp Inc 20260316 0 14.76 15.02 14.76 14.86 52600 14.7937 up up correct
FWONA.US Formula One Group 20260316 0 76.93 79.35 76.55 79.02 190700 79.02 up up correct
FWONK.US Formula One Group 20260316 0 84.73 87.34 83.31 87.19 2529500 87.19 up up correct
FWRD.US Forward Air Corporation 20260316 0 16.11 16.5 15.62 16.05 946300 16.05 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260316 0 11.69 12.02 11.55 11.93 1475289 11.93 up up correct
FXNC.US First National Corporation 20260316 0 26.48 26.925 26.47 26.51 88958 26.51 up up correct
GABC.US German American Bancorp Inc 20260316 0 40.38 40.585 39.985 40.26 105187 40.26 down down correct
GAIA.US Gaia Inc 20260316 0 3.15 3.2 3.03 3.17 75579 3.17 up up correct
GAIN.US Gladstone Investment Corporation 20260316 0 14.05 14.1 13.87 13.97 474600 13.8221 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260316 0 25.12 25.12 25.11 25.11 3300 24.7986 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260316 0 24.16 24.2 23.92 23.92 7400 23.6182 down down correct
GALT.US Galectin Therapeutics Inc 20260316 0 3.12 3.28 3.06 3.18 251100 3.18 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260316 0 4.27 4.27 3.915 3.95 935175 3.95 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260316 0 0.3 0.309 0.29 0.297 853500 0.297 down down correct
GANX.US Gain Therapeutics Inc 20260316 0 2.5 2.63 2.44 2.52 566329 2.52 up up correct
GASS.US StealthGas Inc 20260316 0 8.77 9.0272 8.73 8.89 150836 8.89 up up correct
GBCI.US Glacier Bancorp Inc 20260316 0 43.94 44.33 43.35 43.37 637300 43.0613 down down correct
GBDC.US Golub Capital BDC Inc 20260316 0 12.02 12.14 11.87 12.1 2668400 12.1 up up correct
GBLI.US Global Indemnity Group LLC 20260316 0 29 29 28.5 28.71 6700 28.3579 down down correct
GBNY.US Generations Bancorp NY Inc 20260316 0 14.7 14.7 14.7 14.7 0 14.7
GCBC.US Greene County Bancorp Inc 20260316 0 22 22.41 21.65 21.85 17226 21.85 down down correct
GCMG.US GCM Grosvenor Inc 20260316 0 10.38 10.58 10.17 10.28 517611 10.28 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260316 0 22.44 22.44 22.44 22.44 0 22.44
GDEN.US Golden Entertainment Inc 20260316 0 27.76 28.01 27.635 27.66 84817 24.7698 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260316 0 14.58 14.95 14.45 14.45 999 14.45 down down correct
GDEVW.US Nexters Inc. Warrant 20260316 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260316 0 2.23 2.3 2.21 2.22 1325829 2.22 down down correct
GDS.US GDS Holdings Limited 20260316 0 43.27 44.13 42.54 43.16 2167300 43.16 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260316 0 6.3 6.39 6.15 6.21 1695288 6.21 down down correct
GECC.US Great Elm Capital Corporation 20260316 0 5.07 5.25 4.88 4.93 332825 4.93 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260316 0 24.951 24.951 24.951 24.951 0 24.951
GEG.US Great Elm Group Inc 20260316 0 2.08 2.14 2.06 2.1 9300 2.1 up up correct
GENC.US Gencor Industries Inc 20260316 0 14.9 14.9 14.505 14.51 39094 14.51 down down correct
GENE.US Genetic Technologies Limited 20260316 0 1860.6 1865 1859.6 1859.6 536 1859.6 down up incorrect
GEOS.US Geospace Technologies Corporation 20260316 0 12.09 12.7699 11.81 12.24 371776 12.24 up down incorrect
GERN.US Geron Corporation 20260316 0 1.59 1.72 1.59 1.65 13708000 1.65 up down incorrect
GEVO.US Gevo Inc 20260316 0 2.38 2.405 2.27 2.31 3700111 2.31 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260316 0 0.537 0.55 0.525 0.55 168500 0.55 up down incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260316 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260316 0 42.98 44.16 42.4 43.77 5680700 43.77 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260316 0 41.48 42 40.54 40.86 1291600 40.7069 down down correct
GH.US Guardant Health Inc 20260316 0 87.21 88.45 86.07 87.18 1385400 87.18 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260316 0 15.05 15.6 14.95 15.11 66278 15.11 up up correct
GIGGU.US GigCapital4 Inc 20260316 0 11.27 11.27 11.27 11.27 0 11.27
GIGGW.US GigCapital4 Inc 20260316 0 0.41 0.4201 0.3836 0.39 26784 0.39 down down correct
GIGM.US GigaMedia Limited 20260316 0 1.52 1.525 1.52 1.52 1169 1.52
GIII.US G 20260316 0 26.52 26.59 25.69 25.74 1041700 25.6434 down down correct
GILD.US Gilead Sciences Inc 20260316 0 144.23 146.13 142.68 145.21 3697200 145.21 up up correct
GILT.US Gilat Satellite Networks Ltd 20260316 0 16.38 16.58 16.06 16.39 679600 16.39 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260316 0 0.367 0.369 0.3509 0.3593 34873 0.3593 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260316 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260316 0 24.32 24.32 24.32 24.32 0 24.32
GLAD.US Gladstone Capital Corporation 20260316 0 17.54 17.87 17.5 17.8 245700 17.5035 up up correct
GLBE.US Global 20260316 0 34.99 34.99 34.16 34.58 751500 34.58 down down correct
GLBS.US Globus Maritime Limited 20260316 0 1.6 1.72 1.59 1.69 97600 1.69 up up correct
GLBZ.US Glen Burnie Bancorp 20260316 0 4.61 4.7 4.61 4.7 646 4.7 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260316 0 16.94 16.95 16.92 16.93 2737441 16.93 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260316 0 0.65 0.679 0.6187 0.6187 9342 0.6187 down up incorrect
GLNG.US Golar LNG Limited 20260316 0 43.3 45.01 43.3 44.86 2992000 44.86 up down incorrect
GLPG.US Galapagos NV 20260316 0 32.34 32.86 32.22 32.7 64300 32.7 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20260316 0 47.95 48.33 47.485 47.53 1681000 47.53 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20260316 0 15.76 16.625 15.65 16.59 517140 16.59 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260316 0 23.83 23.83 23.83 23.83 0 23.83
GLSI.US Greenwich LifeSciences Inc 20260316 0 28.1 29.59 27.2401 28.13 242027 28.13 up down incorrect
GLTO.US Galecto Inc 20260316 0 26.78 27.15 24.53 24.98 150909 24.98 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260316 0 16.59 16.8892 16.3101 16.35 630007 16.35 down down correct
GMBL.US Esports Entertainment Group Inc 20260316 0 0.175 0.175 0.175 0.175 200 0.175
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260316 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260316 0 23.21 23.21 23.21 23.21 0 23.21
GNLN.US Greenlane Holdings Inc 20260316 0 0.808 0.842 0.78 0.786 6563 6.288 down down correct
GNPX.US Genprex Inc 20260316 0 2.01 2.12 2 2.07 513800 2.07 up up correct
GNSS.US Genasys Inc 20260316 0 1.86 1.88 1.83 1.86 57156 1.86
GNTX.US Gentex Corporation 20260316 0 21.09 21.32 21.02 21.08 1796300 20.9616 down down correct
GO.US Grocery Outlet Holding Corp 20260316 0 6.3 6.31 5.98 6.05 5478000 6.05 down down correct
GOCO.US GoHealth Inc 20260316 0 1.62 1.68 1.5788 1.65 26213 1.65 up up correct
GOGO.US Gogo Inc 20260316 0 4.67 4.67 4.325 4.41 2689716 4.41 down down correct
GOOD.US Gladstone Commercial Corporation 20260316 0 12.14 12.31 12.09 12.23 270900 12.0287 up up correct
GOODN.US Gladstone Commercial Corporation 20260316 0 22.73 22.73 22.655 22.655 1200 22.3742 down down correct
GOOG.US Alphabet Inc 20260316 0 303.6 305.57 301.81 304.42 14822000 304.42 up up correct
GOOGL.US Alphabet Inc 20260316 0 304.35 306.49 303.02 305.56 23519700 305.56 up up correct
GOSS.US Gossamer Bio Inc 20260316 0 0.448 0.48 0.443 0.456 6188900 0.456 up up correct
GOVX.US GeoVax Labs Inc 20260316 0 1.76 1.795 1.69 1.71 35500 1.71 down down correct
GP.US GreenPower Motor Company Inc 20260316 0 1.1 1.1 1.07 1.1 14600 1.1
GPRE.US Green Plains Inc 20260316 0 15.77 15.8399 15.13 15.37 1163417 15.37 down down correct
GPRO.US GoPro Inc 20260316 0 0.746 0.746 0.71 0.71 2029412 0.71 down down correct
GRBK.US Green Brick Partners Inc 20260316 0 65.41 65.79 64.82 65.25 231400 65.25 down down correct
GREE.US Greenidge Generation Holdings Inc 20260316 0 1.4 1.43 1.31 1.34 214200 1.34 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260316 0 20 20.67 20 20.67 3100 20.1711 up up correct
GRFS.US Grifols S.A 20260316 0 7.96 8.1 7.94 8.05 689300 8.05 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260316 0 24.99 24.99 24.99 24.99 0 24.99
GRIN.US Grindrod Shipping Holdings Ltd 20260316 0 28.195 28.33 28.195 28.284 2500 28.2425 up up correct
GRMN.US Garmin Ltd 20260316 0 234 238.11 233.58 234.83 684300 234.83 up up correct
GRNQ.US Greenpro Capital Corp 20260316 0 1.99 2.26 1.99 2.24 46851 2.24 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260316 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260316 0 3.26 3.3 3.23 3.25 18200 3.2403 down down correct
GRPN.US Groupon Inc 20260316 0 9.55 10.49 9.39 10.29 2246700 10.29 up up correct
GRTX.US Galera Therapeutics Inc 20260316 0 0.055 0.055 0.0482 0.0482 229 0.0482 down down correct
GRVY.US Gravity Co. Ltd 20260316 0 60.42 61.67 59.43 60.88 28800 60.88 up up correct
GRWG.US GrowGeneration Corp 20260316 0 1.07 1.09 1.05 1.05 252675 1.05 down down correct
GSBC.US Great Southern Bancorp Inc 20260316 0 61.38 61.67 60.92 61.33 44731 60.9053 down down correct
GSHD.US Goosehead Insurance Inc 20260316 0 44.09 44.97 42.77 44.93 551800 44.93 up up correct
GSIT.US GSI Technology Inc 20260316 0 8.77 10.11 8.77 9.77 2233663 9.77 up up correct
GSM.US Ferroglobe PLC 20260316 0 4.57 4.6 4.29 4.32 1991989 4.3027 down down correct
GSRDX.US GSRDX 20260316 0 7.44 7.44 7.44 7.44 0 7.3605
GSREX.US GSREX 20260316 0 7.42 7.42 7.42 7.42 0 7.354
GSRHX.US GSRHX 20260316 0 7.91 7.91 7.91 7.91 0 7.8257
GSRJX.US GSRJX 20260316 0 7.44 7.44 7.44 7.44 0 7.3649
GSRQX.US GSRQX 20260316 0 7.6 7.6 7.6 7.6 0 7.5209
GT.US The Goodyear Tire & Rubber Company 20260316 0 6.85 6.91 6.67 6.74 9633100 6.74 down down correct
GTBP.US GT Biopharma Inc 20260316 0 0.405 0.43 0.404 0.425 527400 0.425 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260316 0 0.725 0.75 0.725 0.733 47500 0.733 up up correct
GTIM.US Good Times Restaurants Inc 20260316 0 1.18 1.2 1.18 1.18 18100 1.18
GTLB.US GitLab Inc. Class A Common Stock 20260316 0 22.9 22.93 22.33 22.57 6137300 22.57 down down correct
GTX.US Garrett Motion Inc 20260316 0 17.76 17.95 17.39 17.48 1957900 17.48 down down correct
GURE.US Gulf Resources Inc 20260316 0 4.9574 5.0899 4.439 4.67 23833 4.67 down down correct
GWRS.US Global Water Resources Inc 20260316 0 7.52 7.69 7.25 7.54 207600 7.4907 up up correct
GYRO.US Gyrodyne LLC 20260316 0 8.75 8.75 8.75 8.75 0 8.75
HAFC.US Hanmi Financial Corporation 20260316 0 25.73 26 25.33 25.62 251654 25.62 down up incorrect
HAIN.US The Hain Celestial Group Inc 20260316 0 0.6639 0.6715 0.627 0.6635 992045 0.6635 down up incorrect
HALL.US Hallmark Financial Services Inc 20260316 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260316 0 64.34 65.77 64.12 64.29 1342300 64.29 down down correct
HAS.US Hasbro Inc 20260316 0 93.55 94.22 92.8 92.85 1292200 92.85 down down correct
HBAN.US Huntington Bancshares Incorporated 20260316 0 15.41 15.55 15.26 15.28 38594900 15.1261 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20260316 0 22.42 22.525 22.25 22.25 9200 22.25 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20260316 0 17.53 17.551 17.343 17.44 58500 17.1524 down up incorrect
HBCP.US Home Bancorp Inc 20260316 0 58.62 59.89 58.18 59.23 185560 59.23 up down incorrect
HBIO.US Harvard Bioscience Inc 20260316 0 4.45 5.2494 4.45 5.01 185733 5.01 up up correct
HBNC.US Horizon Bancorp Inc 20260316 0 16.11 16.2 15.9 15.94 305700 15.7879 down down correct
HBT.US HBT Financial Inc 20260316 0 26.5 26.68 26.265 26.54 102537 26.54 up up correct
HCAT.US Health Catalyst Inc 20260316 0 1.34 1.35 1.2 1.215 1178580 1.215 down down correct
HCKT.US The Hackett Group Inc 20260316 0 13.97 13.97 13.58 13.63 331400 13.5078 down down correct
HCM.US HUTCHMED (China) Limited 20260316 0 14 14.46 14 14.28 27767 14.28 up up correct
HCSG.US Healthcare Services Group Inc 20260316 0 19.72 20.29 19.72 20.14 700000 20.14 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260316 0 3.1 3.361 2.61 2.61 309300 2.61 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260316 0 0.7482 1.17 0.6775 0.9351 460982781 0.9351 up up correct
HDSN.US Hudson Technologies Inc 20260316 0 5.84 5.935 5.79 5.89 376214 5.89 up up correct
HELE.US Helen of Troy Limited 20260316 0 16.53 16.825 15.77 15.78 526330 15.78 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20260316 0 0.06 0.06 0.06 0.06 500 0.06
HEPS.US D 20260316 0 2.9 2.98 2.88 2.88 116096 2.88 down down correct
HFFG.US HF Foods Group Inc 20260316 0 2.17 2.35 2.02 2.05 389967 2.05 down down correct
HFWA.US Heritage Financial Corporation 20260316 0 25.08 25.8125 24.74 25.3 307451 25.3 up up correct
HGBL.US Heritage Global Inc 20260316 0 1.15 1.24 1.13 1.2 78800 1.2 up down incorrect
HIFS.US Hingham Institution for Savings 20260316 0 269.98 274.78 266.65 266.65 21000 266.65 down down correct
HIHO.US Highway Holdings Limited 20260316 0 0.8195 0.846 0.813 0.82 47315 0.82 up up correct
HIMX.US Himax Technologies Inc 20260316 0 10.35 10.35 9.21 9.56 6251407 9.56 down down correct
HITI.US High Tide Inc. Common Shares 20260316 0 2.47 2.49 2.44 2.49 256672 2.49 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260316 0 2.25 2.3 2.18 2.2 11084700 2.2 down down correct
HLIT.US Harmonic Inc 20260316 0 9.37 9.59 9.37 9.48 905611 9.48 up up correct
HLMN.US Hillman Solutions Corp 20260316 0 8.12 8.2448 8.02 8.125 1104156 8.125 up up correct
HLNE.US Hamilton Lane Incorporated 20260316 0 97.25 99.95 96.85 97.16 528700 96.6405 down down correct
HNNA.US Hennessy Advisors Inc 20260316 0 9.61 9.95 9.6 9.71 3300 9.71 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260316 0 25.025 25.25 25.025 25.25 2100 25.25 up up correct
HNRG.US Hallador Energy Company 20260316 0 17.27 17.8 15.4 15.97 1811500 15.97 down down correct
HNST.US The Honest Company Inc 20260316 0 2.75 2.78 2.72 2.76 1220344 2.76 up up correct
HOFT.US Hooker Furniture Corporation 20260316 0 12.88 13.1 12.63 12.82 29579 12.82 down down correct
HOLX.US Hologic Inc 20260316 0 75.16 75.22 75 75.15 9615400 75.15 down down correct
HON.US Honeywell International Inc 20260316 0 235 236.31 233.64 234.51 3176700 234.51 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260316 0 75.1 75.805 74.11 75.31 22783400 75.31 up up correct
HOOK.US HOOKIPA Pharma Inc 20260316 0 1.08 1.09 1.01 1.09 52200 1.09 up up correct
HOPE.US Hope Bancorp Inc 20260316 0 10.94 10.99 10.82 10.82 514255 10.82 down down correct
HOTH.US Hoth Therapeutics Inc 20260316 0 1.04 1.07 1.01 1.04 231100 1.04
HOWL.US Werewolf Therapeutics Inc 20260316 0 0.787 0.8392 0.7688 0.811 295171 0.811 up up correct
HPK.US HighPeak Energy Inc 20260316 0 6.02 6.79 5.8217 6.5 1456397 6.5 up up correct
HQI.US HireQuest Inc 20260316 0 10.89 11.26 10.78 10.79 15800 10.79 down down correct
HQY.US HealthEquity Inc 20260316 0 78.02 79.63 78.02 78.67 1103700 78.67 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260316 0 27.75 28.29 27.74 27.86 730000 27.86 up up correct
HROW.US Harrow Health Inc 20260316 0 34.48 35.07 33.88 34.91 525200 34.91 up up correct
HRTX.US Heron Therapeutics Inc 20260316 0 0.8958 0.9163 0.8789 0.8972 1669263 0.8972 up up correct
HRZN.US Horizon Technology Finance Corporation 20260316 0 4.08 4.08 4.01 4.04 812100 3.9892 down down correct
HSDT.US Helius Medical Technologies Inc 20260316 0 2.17 2.3 2.14 2.19 278200 2.19 up up correct
HSIC.US Henry Schein Inc 20260316 0 75.74 76.45 74.24 74.61 994000 74.61 down down correct
HST.US Host Hotels & Resorts Inc 20260316 0 18.75 19 18.69 18.71 6813900 18.5126 down down correct
HSTM.US HealthStream Inc 20260316 0 21.36 21.79 20.86 20.97 383614 20.97 down down correct
HTBK.US Heritage Commerce Corp 20260316 0 12.32 12.43 12.23 12.28 1133215 12.1514 down down correct
HTHT.US Huazhu Group Limited 20260316 0 51.02 52.24 50.94 51.29 1237600 51.29 up up correct
HTLD.US Heartland Express Inc 20260316 0 9.67 9.73 9.495 9.53 339657 9.5108 down down correct
HTOO.US Fusion Fuel Green PLC 20260316 0 3.04 3.085 2.94 3.05 34500 3.05 up up correct
HUBG.US Hub Group Inc 20260316 0 34.99 35.73 33.92 34.15 650100 34.15 down down correct
HUDI.US Huadi International Group Co. Ltd 20260316 0 1.36 1.36 1.26 1.27 11171 1.27 down down correct
HUIZ.US Huize Holding Limited 20260316 0 1.68 1.775 1.68 1.7 1200 1.7 up up correct
HUMA.US Humacyte Inc 20260316 0 1.17 1.21 1.09 1.12 4246644 1.12 down down correct
HUMAW.US Humacyte Inc 20260316 0 0.095 0.0968 0.0919 0.0934 1675 0.0934 down down correct
HURC.US Hurco Companies Inc 20260316 0 14.85 15.43 14.7101 15.12 9514 15.12 up up correct
HURN.US Huron Consulting Group Inc 20260316 0 127.77 128.96 126.54 126.72 175200 126.72 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260316 0 50.66 51.89 49.92 51.19 3510900 51.19 up up correct
HWBK.US Hawthorn Bancshares Inc 20260316 0 33.25 33.62 33.25 33.49 4000 33.49 up down incorrect
HWC.US Hancock Whitney Corporation 20260316 0 62.63 62.8 62.1 62.17 645800 62.17 down up incorrect
HWCPZ.US HWCPZ 20260316 0 23.15 23.15 22.83 22.86 9500 22.86 down up incorrect
HWKN.US Hawkins Inc 20260316 0 140.77 143.96 139.37 143.62 199400 143.62 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260316 0 11.44 11.48 11.44 11.48 29210 11.48 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260316 0 1.19 1.19 1.13 1.155 43200 1.155 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260316 0 39.02 41.18 37.76 39.32 3553300 39.32 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260316 0 9.3 9.47 9.01 9.01 764200 9.01 down up incorrect
IBCP.US Independent Bank Corporation 20260316 0 33.57 33.76 32.84 33.52 156800 33.52 down down correct
IBEX.US IBEX Limited 20260316 0 28.91 29.19 28.51 28.85 106110 28.85 down down correct
IBKR.US Interactive Brokers Group Inc 20260316 0 67.25 69.31 67.07 68.28 4185200 68.28 up up correct
IBOC.US International Bancshares Corporation 20260316 0 67.99 68.12 66.9 66.92 388500 66.92 down down correct
IBRX.US ImmunityBio Inc 20260316 0 8.52 8.67 8.022 8.21 16884400 8.21 down down correct
ICCC.US ImmuCell Corporation 20260316 0 6.49 6.49 6.32 6.385 4581 6.385 down down correct
ICCM.US Icecure Medical 20260316 0 0.6762 0.7368 0.62 0.73 578042 0.73 up up correct
ICFI.US ICF International Inc 20260316 0 69.66 71.905 67.275 68.36 363014 68.2145 down down correct
ICHR.US Ichor Holdings Ltd 20260316 0 42.93 44.1 42.01 42.59 635600 42.59 down down correct
ICLR.US ICON Public Limited Company 20260316 0 99.94 100.68 96 97.61 1059400 97.61 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260316 0 1.99 2.065 1.83 1.96 96100 1.96 down down correct
ICUI.US ICU Medical Inc 20260316 0 127.74 129.33 125.72 126.96 192900 126.96 down down correct
IDCC.US InterDigital Inc 20260316 0 364.58 366.98 353.22 358.31 315900 357.5148 down up incorrect
IDN.US Intellicheck Inc 20260316 0 4.71 5.18 4.71 4.97 237178 4.97 up down incorrect
IDXX.US IDEXX Laboratories Inc 20260316 0 577.51 592.59 576.54 586.37 510600 586.37 up up correct
IDYA.US IDEAYA Biosciences Inc 20260316 0 33.43 35.11 33.43 34.79 696100 34.79 up up correct
IEP.US Icahn Enterprises L.P 20260316 0 7.7 7.82 7.63 7.79 852800 7.79 up up correct
IESC.US IES Holdings Inc 20260316 0 452.49 462.71 442.96 452.24 188100 452.24 down up incorrect
IFBD.US Infobird Co. Ltd 20260316 0 1.04 1.04 0.98 0.98 2011 0.98 down up incorrect
IFMK.US iFresh Inc 20260316 0 0.0011 0.0011 0.001 0.001 1010 0.001 down up incorrect
IFRX.US InflaRx N.V 20260316 0 0.958 0.98 0.91 0.91 111575 0.91 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260316 0 23.73 24.38 23.52 24.07 63300 22.9416 up down incorrect
IHRT.US iHeartMedia Inc 20260316 0 2.67 2.78 2.62 2.76 728568 2.76 up up correct
III.US Information Services Group Inc 20260316 0 4.04 4.13 3.97 3.98 282623 3.9335 down down correct
IIIV.US i3 Verticals Inc 20260316 0 23.46 23.665 22.53 22.57 316144 22.57 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260316 0 0.55 0.6142 0.55 0.6027 214981 0.6027 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260316 0 0.131 0.18 0.0511 0.18 11764 0.18 up up correct
IKT.US Inhibikase Therapeutics Inc 20260316 0 2.02 2.055 1.96 1.98 1237614 1.98 down down correct
ILMN.US Illumina Inc 20260316 0 120 122.93 117.49 119.28 1944200 119.28 down down correct
ILPT.US Industrial Logistics Properties Trust 20260316 0 6.15 6.265 6.13 6.17 220100 6.1213 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260316 0 9.77 9.77 9.77 9.77 0 9.77
IMCC.US IM Cannabis Corp 20260316 0 0.84 0.9 0.78 0.791 39700 0.791 down up incorrect
IMCR.US Immunocore Holdings plc 20260316 0 30.36 31.19 30.25 30.57 470700 30.57 up down incorrect
IMKTA.US Ingles Markets Incorporated 20260316 0 88.42 88.42 86.715 87 108709 86.8475 down up incorrect
IMMP.US Immutep Limited 20260316 0 0.49 0.4944 0.4253 0.4653 7055990 0.4653 down down correct
IMMR.US Immersion Corporation 20260316 0 6.36 6.44 6.27 6.37 278500 6.2959 up up correct
IMNM.US Immunome Inc 20260316 0 20.78 21.2 20.3 20.36 1011400 20.36 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260316 0 38.34 39.79 38.34 39.75 34800 39.75 up up correct
IMRA.US IMARA Inc 20260316 0 14.91 14.91 14.005 14.4299 22731 14.0337 down down correct
IMRN.US Immuron Limited 20260316 0 0.78 0.814 0.7579 0.7912 37193 0.7912 up up correct
IMRX.US Immuneering Corporation 20260316 0 5.05 5.11 4.905 4.96 931776 4.96 down down correct
IMTE.US Integrated Media Technology Limited 20260316 0 0.565 0.63 0.56 0.63 47400 0.63 up up correct
IMTX.US Immatics N.V 20260316 0 9.44 10.29 9.385 9.81 813101 9.81 up up correct
IMUX.US Immunic Inc 20260316 0 1.18 1.26 1.13 1.16 229580 11.6 down down correct
IMVT.US Immunovant Inc 20260316 0 24.65 25.34 24.5 25 1441700 25 up up correct
IMXI.US International Money Express Inc 20260316 0 15.8 15.8 15.76 15.79 374100 15.79 down down correct
INAB.US IN8bio Inc. Common Stock 20260316 0 1.89 2.11 1.85 2.06 95610 2.06 up up correct
INBK.US First Internet Bancorp 20260316 0 19.87 20 19.52 19.6 39500 19.5417 down down correct
INBKZ.US INBKZ 20260316 0 24.41 24.475 24.4 24.4 2200 24.4 down down correct
INBX.US Inhibrx Inc 20260316 0 68.71 70.96 67.25 69.26 146900 69.26 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260316 0 0.8 0.8083 0.76 0.772 26863 0.772 down down correct
INCY.US Incyte Corporation 20260316 0 92.14 93.65 91.15 93 1617400 93 up up correct
INDB.US Independent Bank Corp 20260316 0 75.18 75.86 74.34 74.78 378500 74.1309 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260316 0 2.56 2.6 2.49 2.58 4287800 2.58 up up correct
INDP.US Indaptus Therapeutics Inc 20260316 0 1.79 1.83 1.75 1.75 13100 1.75 down down correct
INGN.US Inogen Inc 20260316 0 6.06 6.27 6.02 6.13 203669 6.13 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260316 0 9.6 10.06 9.02 9.12 110600 9.12 down down correct
INM.US InMed Pharmaceuticals Inc 20260316 0 0.77 0.9104 0.77 0.8616 110011 0.8616 up up correct
INMB.US INmune Bio Inc 20260316 0 1.35 1.39 1.32 1.35 211275 1.35
INMD.US InMode Ltd 20260316 0 13.56 13.65 13.32 13.43 1196300 13.43 down down correct
INN.US PF 20260316 0 17.99 17.99 17.37 17.37 1042 17.37 down down correct
INNV.US InnovAge Holding Corp 20260316 0 8.5 8.9 8.5 8.73 327200 8.73 up up correct
INO.US Inovio Pharmaceuticals Inc 20260316 0 1.67 1.7 1.59 1.63 831300 1.63 down down correct
INOD.US Innodata Inc 20260316 0 42.77 44.48 42.77 44.18 737600 44.18 up up correct
INOV.US Inovalon Holdings Inc 20260316 0 34.88 34.92 34.785 34.919 1000 34.919 up up correct
INSE.US Inspired Entertainment Inc 20260316 0 6.64 7.04 6.55 6.83 259300 6.83 up up correct
INSG.US Inseego Corp 20260316 0 12.21 12.73 12.11 12.11 163800 12.11 down down correct
INSM.US Insmed Incorporated 20260316 0 141.46 145.76 141.43 144.6 1865300 144.6 up up correct
INTA.US Intapp Inc. Common Stock 20260316 0 25.65 26.2 25.25 25.68 606300 25.68 up up correct
INTC.US Intel Corporation 20260316 0 47.91 49.17 45.69 45.76 114199400 45.76 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260316 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260316 0 36.27 38.23 35.84 38.23 8600 38.23 up up correct
INTU.US Intuit Inc 20260316 0 445.32 455.89 442.11 452.31 3051500 450.9165 up up correct
INTZ.US Intrusion Inc 20260316 0 1.08 1.2 1.06 1.19 182376 1.19 up up correct
INVA.US Innoviva Inc 20260316 0 22.19 22.365 22.06 22.15 562453 22.15 down down correct
INVE.US Identiv Inc 20260316 0 3.62 3.74 3.45 3.46 113558 3.46 down down correct
INVZ.US Innoviz Technologies Ltd 20260316 0 0.7098 0.8003 0.6961 0.7216 8987966 0.7216 up up correct
INVZW.US Innoviz Technologies Ltd 20260316 0 0.0036 0.0066 0.0013 0.005 200369 0.005 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260316 0 0.1915 0.204 0.1402 0.1759 5661381 0.1759 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260316 0 71.58 72.88 71.29 72.34 3231515 72.34 up up correct
IOSP.US Innospec Inc 20260316 0 68.91 69.39 68.11 68.12 246973 68.12 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260316 0 3.99 4.15 3.91 4.04 14697800 4.04 up up correct
IPAR.US Inter Parfums Inc 20260316 0 91.81 92.93 90.99 91.2 223391 91.2 down down correct
IPDN.US Professional Diversity Network Inc 20260316 0 1.25 1.33 1.22 1.3 35656 1.3 up down incorrect
IPGP.US IPG Photonics Corporation 20260316 0 112.86 117.79 112.86 114.68 373100 114.68 up down incorrect
IPHA.US Innate Pharma S.A 20260316 0 1.4201 1.4699 1.4017 1.41 28695 1.41 down up incorrect
IPSC.US Century Therapeutics Inc. 20260316 0 2.34 2.465 2.32 2.43 817084 2.43 up down incorrect
IPW.US iPower Inc. 20260316 0 1.92 1.94 1.76 1.88 94311 1.88 down down correct
IPWR.US Ideal Power Inc 20260316 0 3.31 3.42 3.16 3.21 33300 3.21 down down correct
IQ.US iQIYI Inc 20260316 0 1.34 1.365 1.28 1.29 7133024 1.29 down down correct
IRDM.US Iridium Communications Inc 20260316 0 24.55 25.19 24.18 24.99 1664300 24.99 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260316 0 44.03 45.35 43.37 44.94 40308400 44.94 up up correct
IRIX.US IRIDEX Corporation 20260316 0 1.3 1.3499 1.3 1.33 47268 1.33 up up correct
IRMD.US IRadimed Corporation 20260316 0 100.42 102.5774 100.42 101.69 79964 101.69 up up correct
IRTC.US iRhythm Technologies Inc 20260316 0 114.3 116.42 112.85 113.77 675000 113.77 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260316 0 3.44 3.498 3.33 3.37 1684017 3.37 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260316 0 0.299 0.3 0.182 0.197 746700 7.88 down down correct
ISRG.US Intuitive Surgical Inc 20260316 0 473.32 486.13 472.95 483.46 1297400 483.46 up up correct
ISSC.US Innovative Solutions and Support Inc 20260316 0 28.55 29.74 28.2 29.14 611500 29.14 up up correct
ISTR.US Investar Holding Corporation 20260316 0 26.75 27.34 26.75 26.83 132800 26.7202 up up correct
ITIC.US Investors Title Company 20260316 0 226.4 228.64 223.73 224.59 13600 224.0983 down down correct
ITRI.US Itron Inc 20260316 0 91 91.99 90.21 91.28 722900 91.28 up up correct
ITRM.US Iterum Therapeutics plc 20260316 0 0.18 0.18 0.169 0.171 365200 0.171 down down correct
ITRN.US Ituran Location and Control Ltd 20260316 0 50.37 51.36 50.14 50.44 109700 48.943 up down incorrect
IVA.US Inventiva S.A 20260316 0 5.98 6.13 5.96 6.08 164755 6.08 up down incorrect
IZEA.US IZEA Worldwide Inc 20260316 0 3.56 3.72 3.56 3.64 92909 3.64 up down incorrect
JACK.US Jack in the Box Inc 20260316 0 12.84 12.94 12.45 12.78 684841 12.78 down down correct
JAGX.US Jaguar Health Inc 20260316 0 0.528 0.528 0.491 0.505 7526 17.675 down down correct
JAKK.US JAKKS Pacific Inc 20260316 0 19.92 20.26 19.65 19.7 76606 19.7 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260316 0 13.67 14.05 13.57 13.88 1065600 13.88 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260316 0 179.73 182.98 179.39 182.02 544200 182.02 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260316 0 202.9 205 201.64 202.73 894400 202.73 down down correct
JBLU.US JetBlue Airways Corporation 20260316 0 4.16 4.27 4.14 4.26 19921100 4.26 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260316 0 76.9 77.03 76 76.4 38500 74.9975 down down correct
JD.US JD.com Inc 20260316 0 28.47 29.24 28.28 28.49 13710150 27.5289 up up correct
JFIN.US Jiayin Group Inc 20260316 0 6 6.155 5.92 6.02 60599 6.02 up up correct
JFU.US 9F Inc 20260316 0 4.57 4.57 4.54 4.54 1371 4.54 down down correct
JG.US Aurora Mobile Limited 20260316 0 7.36 8.05 7.36 8.05 1593 8.05 up up correct
JJSF.US J & J Snack Foods Corp 20260316 0 82.71 83.52 82.26 82.52 288400 81.72 down down correct
JKHY.US Jack Henry & Associates Inc 20260316 0 168.72 168.96 165.04 167.35 816500 167.35 down down correct
JOUT.US Johnson Outdoors Inc 20260316 0 44.69 45.47 44.49 44.68 39500 44.3957 down down correct
JPM.US PM 20260316 0 17.99 18.1 17.9 17.98 263100 17.98 down down correct
JRSH.US Jerash Holdings (US) Inc 20260316 0 3.1 3.1 3.02 3.05 18977 3.05 down up incorrect
JRVR.US James River Group Holdings Ltd 20260316 0 6.45 6.58 6.4117 6.52 266117 6.52 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20260316 0 18.39 18.53 17.76 18.23 80000 18.23 down up incorrect
JSPR.US Jasper Therapeutics Inc 20260316 0 1.21 1.24 1.17 1.24 255400 1.24 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20260316 0 0.0204 0.0204 0.0204 0.0204 353 0.0204
JVA.US Coffee Holding Co. Inc 20260316 0 3.15 3.19 3.13 3.17 509398 3.17 up up correct
JWEL.US Jowell Global Ltd 20260316 0 2.49 2.55 2.392 2.53 17800 2.53 up up correct
JYNT.US The Joint Corp 20260316 0 8.46 8.5264 8.28 8.5 62746 8.5 up up correct
JZXN.US Jiuzi Holdings Inc 20260316 0 1.16 1.2 1.0601 1.13 427152 1.13 down down correct
KALA.US Kala Pharmaceuticals Inc 20260316 0 0.28 0.2831 0.2598 0.2664 5470309 0.2664 down down correct
KALU.US Kaiser Aluminum Corporation 20260316 0 118.88 121.41 117.69 118.6 208000 118.046 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260316 0 17.13 17.35 16.36 16.82 929900 16.82 down down correct
KARO.US Karooooo Ltd 20260316 0 47.78 47.85 45.93 47.76 46208 47.76 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260316 0 0.0178 0.0219 0.0178 0.0219 984 0.0219 up up correct
KBNT.US Kubient Inc 20260316 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260316 0 13.8 13.94 13.63 13.72 665800 13.72 down down correct
KDP.US Keurig Dr Pepper Inc 20260316 0 27.62 28.02 27.51 27.55 10204900 27.3088 down down correct
KE.US Kimball Electronics Inc 20260316 0 23.26 24.27 23.08 23.27 103793 23.27 up up correct
KELYA.US Kelly Services Inc 20260316 0 8.57 8.73 8.49 8.55 249100 8.55 down down correct
KELYB.US Kelly Services Inc 20260316 0 14.65 14.65 13.7 13.72 12900 13.72 down down correct
KEQU.US Kewaunee Scientific Corporation 20260316 0 36.06 36.06 34.7 34.7 1739 34.7 down down correct
KFFB.US Kentucky First Federal Bancorp 20260316 0 4.8 4.8 4.5098 4.51 67209 4.51 down down correct
KFRC.US Kforce Inc 20260316 0 26.2 26.65 25.6 26.11 384600 26.11 down down correct
KHC.US The Kraft Heinz Company 20260316 0 22.67 22.96 22.48 22.71 14454300 22.71 up up correct
KIDS.US OrthoPediatrics Corp 20260316 0 17.5 18.01 16.9 17.11 262684 17.11 down down correct
KINS.US Kingstone Companies Inc 20260316 0 15.34 15.78 15.31 15.63 106662 15.63 up up correct
KLAC.US KLA Corporation 20260316 0 1453.9 1457.02 1425.14 1438.24 955700 1438.24 down down correct
KLDO.US Kaleido Biosciences Inc 20260316 0 0.0001 0.0001 0.0001 0.0001 2006 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260316 0 66 67.13 65.12 66.15 441800 65.9437 up up correct
KLTR.US Kaltura Inc. Common Stock 20260316 0 1.37 1.41 1.36 1.39 12494350 1.39 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260316 0 2.69 2.91 2.62 2.79 189080 2.79 up up correct
KMDA.US Kamada Ltd 20260316 0 8.78 9.05 8.78 8.9 128600 8.6382 up up correct
KNDI.US Kandi Technologies Group Inc 20260316 0 0.92 0.97 0.92 0.94 70153 0.94 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260316 0 45.75 47.83 45.75 46.5 770600 46.5 up up correct
KNSL.US Kinsale Capital Group Inc 20260316 0 363.61 368.8 358.3 358.65 161000 358.65 down down correct
KOD.US Kodiak Sciences Inc 20260316 0 23.66 24.21 23.19 23.31 356284 23.31 down down correct
KOPN.US Kopin Corporation 20260316 0 2.15 2.19 2.0901 2.11 1364369 2.11 down down correct
KOSS.US Koss Corporation 20260316 0 3.98 4.06 3.91 3.92 27000 3.92 down down correct
KPLT.US Katapult Holdings Inc 20260316 0 6.905 6.99 6.82 6.99 5870 6.99 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260316 0 0.0039 0.0039 0.0039 0.0039 8500 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260316 0 2.11 2.115 2.04 2.09 22800 2.09 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20260316 0 7.86 8.63 7.86 8.55 574209 8.55 up down incorrect
KRBP.US Kiromic BioPharma Inc 20260316 0 19.225 19.235 19.0275 19.0275 2 19.0275 down up incorrect
KRKR.US 36Kr Holdings Inc 20260316 0 3.25 3.45 3.1 3.45 8560 3.45 up down incorrect
KRMD.US Repro Med Systems Inc 20260316 0 4.28 4.48 4.21 4.29 260958 4.29 up down incorrect
KRNT.US Kornit Digital Ltd 20260316 0 13.85 14.38 13.75 14.17 395421 14.17 up down incorrect
KRNY.US Kearny Financial Corp 20260316 0 7.29 7.335 7.19 7.2 278532 7.2 down down correct
KROS.US Keros Therapeutics Inc 20260316 0 11.05 11.23 10.8661 11.03 476789 11.03 down down correct
KRT.US Karat Packaging Inc 20260316 0 27 27.84 26.01 27.82 163844 27.82 up up correct
KRUS.US Kura Sushi USA Inc 20260316 0 58.45 58.99 56.835 57.89 318465 57.89 down down correct
KRYS.US Krystal Biotech Inc 20260316 0 251.78 255.05 246 250.16 188000 250.16 down down correct
KTCC.US Key Tronic Corporation 20260316 0 2.75 2.84 2.75 2.75 8454 2.75
KTOS.US Kratos Defense & Security Solutions Inc 20260316 0 88.84 91.8 86.9 89.53 2424500 89.53 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260316 0 0.805 0.85 0.799 0.826 68100 0.826 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260316 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260316 0 8.67 8.81 8.565 8.73 982359 8.73 up up correct
KVHI.US KVH Industries Inc 20260316 0 7.09 8.2373 7.09 7.8 282583 7.8 up up correct
KXIN.US Kaixin Auto Holdings 20260316 0 5.08 5.099 4.515 4.6 49900 4.6 down down correct
KYMR.US Kymera Therapeutics Inc 20260316 0 80.47 82.46 79.48 79.6 488400 79.6 down down correct
KZIA.US Kazia Therapeutics Limited 20260316 0 7.59 8.15 7.5 8.11 84900 8.11 up up correct
KZR.US Kezar Life Sciences Inc 20260316 0 6.84 6.96 6.82 6.9 9914 6.9 up up correct
LAKE.US Lakeland Industries Inc 20260316 0 8.81 9.045 8.64 8.69 66270 8.69 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20260316 0 133.52 134.34 132.46 133.68 464700 133.68 up down incorrect
LAND.US Gladstone Land Corporation 20260316 0 11.49 11.746 11.465 11.66 439100 11.5536 up up correct
LANDO.US Gladstone Land Corporation 20260316 0 20 20.12 19.83 20.12 12400 19.8757 up up correct
LARAX.US LARAX 20260316 0 8.28 8.28 8.28 8.28 0 8.2028
LARK.US Landmark Bancorp Inc 20260316 0 25.01 25.41 25 25.41 3700 25.41 up up correct
LASR.US nLIGHT Inc 20260316 0 64.725 69.827 64 68.5 2942500 68.5 up up correct
LAUR.US Laureate Education Inc 20260316 0 34.41 34.72 33.74 33.9 1702800 33.9 down down correct
LBRDA.US Liberty Broadband Corporation 20260316 0 50.775 50.99 49.86 50.51 220685 50.51 down down correct
LBRDK.US Liberty Broadband Corporation 20260316 0 50.82 51.22 49.98 50.68 1000500 50.68 down down correct
LBRDP.US Liberty Broadband Corporation 20260316 0 23.97 24.09 23.85 24.06 5100 23.6176 up up correct
LBTYA.US Liberty Global plc 20260316 0 12.19 12.4 12.095 12.17 1728447 12.17 down down correct
LBTYB.US Liberty Global plc 20260316 0 12.19 12.33 12.12 12.32 2600 12.32 up up correct
LBTYK.US Liberty Global plc 20260316 0 11.92 12.075 11.8 11.94 922933 11.94 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260316 0 29.641 29.76 29.59 29.65 1429200 29.65 up up correct
LCID.US Lucid Group Inc. Common Stock 20260316 0 10.08 10.24 9.79 9.89 5383200 9.89 down down correct
LCNB.US LCNB Corp 20260316 0 16.46 16.67 16.11 16.11 20900 16.11 down down correct
LCRDX.US LCRDX 20260316 0 8.29 8.29 8.29 8.29 0 8.2077
LCRUX.US LCRUX 20260316 0 8.29 8.29 8.29 8.29 0 8.2127
LCUT.US Lifetime Brands Inc 20260316 0 3.75 4.71 3.69 4.63 450900 4.6008 up up correct
LE.US Lands' End Inc 20260316 0 14.18 14.405 13.5 13.54 441253 13.54 down down correct
LECO.US Lincoln Electric Holdings Inc 20260316 0 261.91 267.47 259.15 259.27 172100 258.4315 down down correct
LEDS.US SemiLEDs Corporation 20260316 0 1.49 1.49 1.4 1.4 7577 1.4 down down correct
LEE.US Lee Enterprises Incorporated 20260316 0 9.44 9.5 9.095 9.1 83390 9.1 down down correct
LEGH.US Legacy Housing Corporation 20260316 0 18.91 20.32 18.79 20.26 113996 20.26 up up correct
LEGN.US Legend Biotech Corporation 20260316 0 18.87 19.27 18.84 19.1 994600 19.1 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260316 0 46.31 46.31 46.31 46.31 0 45.67
LESL.US Leslie's Inc 20260316 0 1.21 1.2259 1.1 1.11 85227 1.11 down down correct
LEXX.US Lexaria Bioscience Corp 20260316 0 0.69 0.75 0.651 0.708 144300 0.708 up down incorrect
LFMD.US LifeMD Inc 20260316 0 4.345 4.7393 4.34 4.4 2945714 4.4 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260316 0 23.19 23.19 23.15 23.173 1200 22.6374 down up incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260316 0 6.33 6.505 6.3 6.45 4528081 6.45 up down incorrect
LFUS.US Littelfuse Inc 20260316 0 330.78 336.19 328.37 329.75 229200 329.75 down down correct
LFVN.US LifeVantage Corporation 20260316 0 5.2 5.345 5.07 5.15 79200 5.15 down down correct
LGHL.US Lion Group Holding Ltd 20260316 0 1.26 1.26 1.18 1.24 167042 1.24 down down correct
LGIH.US LGI Homes Inc 20260316 0 41.55 42.27 41.06 41.71 515900 41.71 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260316 0 204.3 210.42 204.3 207.8 211800 207.8 up down incorrect
LGO.US Largo Resources Ltd 20260316 0 1.26 1.365 1.215 1.22 996309 1.22 down up incorrect
LGVN.US Longeveron Inc 20260316 0 1.075 1.22 0.879 0.888 25718200 0.888 down up incorrect
LI.US Li Auto Inc 20260316 0 17.835 18.525 17.835 18.24 4693800 18.24 up up correct
LIDR.US Aeye Inc 20260316 0 1.64 1.67 1.54 1.55 18091650 1.55 down down correct
LIDRW.US AEye Inc 20260316 0 0.042 0.0541 0.0388 0.049 96569 0.049 up up correct
LIFE.US aTyr Pharma Inc 20260316 0 12.03 12.45 11.74 11.94 615000 11.94 down down correct
LILA.US Liberty Latin America Ltd 20260316 0 7.6 7.77 7.57 7.76 210450 7.76 up up correct
LILAK.US Liberty Latin America Ltd 20260316 0 7.84 7.97 7.75 7.95 582253 7.95 up up correct
LINC.US Lincoln Educational Services Corporation 20260316 0 37.87 38.27 37.2 37.27 428900 37.27 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260316 0 16.74 17.68 16.7 16.93 1172900 16.93 up up correct
LINK.US Interlink Electronics Inc 20260316 0 3.18 3.24 3.08 3.19 11400 3.19 up up correct
LIQT.US LiqTech International Inc 20260316 0 1.39 1.435 1.35 1.41 2122 1.41 up up correct
LITE.US Lumentum Holdings Inc 20260316 0 656 672.99 607.27 624.84 5036600 624.84 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260316 0 2.59 2.7 2.42 2.56 433284 2.56 down down correct
LIVE.US Live Ventures Incorporated 20260316 0 11.16 11.2 10.41 10.64 9800 10.64 down down correct
LIVN.US LivaNova PLC 20260316 0 59.43 61.72 59.405 61.43 956400 61.43 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260316 0 3.1 3.15 3.01 3.07 11100 3.07 down down correct
LKFN.US Lakeland Financial Corporation 20260316 0 57.26 57.66 56.75 56.99 236700 56.4963 down up incorrect
LKQ.US LKQ Corporation 20260316 0 29.37 29.63 28.63 28.72 2520000 28.72 down up incorrect
LMAT.US LeMaitre Vascular Inc 20260316 0 108.69 111.03 108.46 110.75 332838 110.75 up up correct
LMB.US Limbach Holdings Inc 20260316 0 80.96 81.74 77.37 79.2 155542 79.2 down down correct
LMFA.US LM Funding America Inc 20260316 0 0.362 0.363 0.331 0.331 331300 0.331 down down correct
LMNR.US Limoneira Company 20260316 0 13.35 13.66 13.2 13.55 92239 13.55 up up correct
LNSR.US LENSAR Inc 20260316 0 9.75 10.54 9.1 10.26 227166 10.26 up up correct
LNT.US Alliant Energy Corporation 20260316 0 73.41 73.41 72.71 73.03 1704500 72.4873 down down correct
LNTH.US Lantheus Holdings Inc 20260316 0 80 80.91 78.28 78.5 814500 78.5 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260316 0 4.33 4.36 4.32 4.33 8414 4.2308
LOB.US Live Oak Bancshares Inc 20260316 0 32.64 33.12 32.64 32.65 237100 32.65 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260316 0 12.64 13.56 12.57 13.32 960411 13.32 up up correct
LOGC.US LogicBio Therapeutics Inc 20260316 0 8.19 8.92 8.18 8.45 209300 8.45 up up correct
LOGI.US Logitech International S.A 20260316 0 93.66 95.18 93.54 94.68 744000 94.68 up up correct
LOOP.US Loop Industries Inc 20260316 0 1.37 1.395 1.3 1.3 32496 1.3 down down correct
LOPE.US Grand Canyon Education Inc 20260316 0 163.99 164 161.4 162.79 170900 162.79 down down correct
LOVE.US The Lovesac Company 20260316 0 10.79 11.05 10.705 10.99 161002 10.99 up down incorrect
LPCN.US Lipocine Inc 20260316 0 7.34 7.76 7.22 7.29 47300 7.29 down up incorrect
LPLA.US LPL Financial Holdings Inc 20260316 0 290.2 293.44 282.27 284.05 1235300 284.05 down up incorrect
LPRO.US Open Lending Corporation 20260316 0 1.48 1.58 1.3701 1.56 954105 1.56 up down incorrect
LPSN.US LivePerson Inc 20260316 0 2.68 2.9 2.68 2.77 269289 2.77 up up correct
LPTH.US LightPath Technologies Inc 20260316 0 10.7 11.09 10.59 11 1047300 11 up up correct
LQDA.US Liquidia Corporation 20260316 0 36.72 37.25 35.08 35.7 1085900 35.7 down down correct
LQDT.US Liquidity Services Inc 20260316 0 28.74 28.74 27.99 28.07 157233 28.07 down down correct
LRCX.US Lam Research Corporation 20260316 0 217.95 221.46 215.95 219.4 9533100 219.4 up up correct
LRMR.US Larimar Therapeutics Inc 20260316 0 4.69 4.775 4.35 4.4 2329739 4.4 down down correct
LSBK.US Lake Shore Bancorp Inc 20260316 0 15.37 15.4001 15.26 15.26 20269 15.26 down down correct
LSCC.US Lattice Semiconductor Corporation 20260316 0 88.73 91.58 88.73 89.92 1574000 89.92 up up correct
LSTR.US Landstar System Inc 20260316 0 148.62 150.82 147.45 148.69 386700 148.69 up up correct
LTAFX.US Altst Strgs Fd A 20260316 0 11.3 11.3 11.3 11.3 0 11.3
LTBR.US Lightbridge Corporation 20260316 0 11.55 11.82 11.3 11.45 657100 11.45 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260316 0 10.45 10.45 10.45 10.45 0 10.45
LTCH.US Latch Inc 20260316 0 0.225 0.249 0.21 0.225 27500 0.225
LTCHW.US Latch Inc 20260316 0 0.0002 0.0002 0.0002 0.0002 1000 0.0002
LTIFX.US LTIFX 20260316 0 11.48 11.48 11.48 11.48 0 11.48
LTRN.US Lantern Pharma Inc 20260316 0 2.44 2.55 2.34 2.41 23453 2.41 down down correct
LTRX.US Lantronix Inc 20260316 0 6.34 6.45 6.01 6.09 533443 6.09 down down correct
LTRYW.US Lottery Com 20260316 0 0.01 0.01 0.0085 0.0093 71667 0.0093 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260316 0 1.4 1.43 1.38 1.4 315273 1.4
LULU.US Lululemon Athletica Inc 20260316 0 157.5 161.59 156.78 159.91 3026200 159.91 up down incorrect
LUNA.US Luna Innovations Incorporated 20260316 0 1.12 1.4 1.12 1.4 2277 1.4 up down incorrect
LUNG.US Pulmonx Corporation 20260316 0 1.69 1.725 1.6 1.61 467223 1.61 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260316 0 13.6 14.365 13.6 13.64 35709 13.64 up down incorrect
LVO.US LiveOne Inc 20260316 0 5.225 5.93 5.21 5.29 93800 5.29 up up correct
LWAY.US Lifeway Foods Inc 20260316 0 20.95 21.02 20.04 20.71 53986 20.71 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260316 0 7.835 8.04 7.11 7.62 7676845 7.62 down down correct
LX.US LexinFintech Holdings Ltd 20260316 0 2.63 2.66 2.59 2.6 1073800 2.3884 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260316 0 0.222 0.227 0.215 0.221 7460 2.21 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260316 0 1.705 1.7397 1.61 1.61 2045206 1.61 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20260316 0 21.37 22.64 20.525 21.13 173389 21.13 down up incorrect
LYFT.US Lyft Inc 20260316 0 13.25 13.7 13.228 13.55 18581600 13.55 up down incorrect
LYRA.US Lyra Therapeutics Inc 20260316 0 1.29 1.3269 0.4847 0.495 1396144 0.495 down up incorrect
LYTS.US LSI Industries Inc 20260316 0 19.63 19.695 19.25 19.3 172365 19.3 down down correct
LZ.US LegalZoom.com Inc 20260316 0 6.18 6.29 6.09 6.1 2168600 6.1 down down correct
MANH.US Manhattan Associates Inc 20260316 0 141.61 143.74 140.02 141.23 413700 141.23 down down correct
MAPS.US WM Technology Inc 20260316 0 0.6792 0.68 0.65 0.653 885815 0.653 down down correct
MAPSW.US WM Technology Inc 20260316 0 0.0062 0.0065 0.0058 0.0063 1003152 0.0063 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260316 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260316 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260316 0 318.24 323.25 316.97 321.84 1419972 321.84 up up correct
MARA.US Marathon Digital Holdings Inc 20260316 0 9.76 9.84 9.14 9.23 47904200 9.23 down down correct
MARK.US Remark Holdings Inc 20260316 0 0.0014 0.002 0.0014 0.002 6858 0.002 up up correct
MARPS.US Marine Petroleum Trust 20260316 0 5.08 5.21 4.8 4.99 42300 4.99 down down correct
MASI.US Masimo Corporation 20260316 0 175.51 175.58 175.37 175.4 1915500 175.4 down down correct
MASS.US 908 Devices Inc 20260316 0 6.18 6.35 6.04 6.09 214546 6.09 down down correct
MAT.US Mattel Inc 20260316 0 16.17 16.27 15.74 15.76 3486400 15.76 down down correct
MATW.US Matthews International Corporation 20260316 0 24.62 24.9 24.26 24.62 283862 24.62
MAXN.US Maxeon Solar Technologies Ltd 20260316 0 2.3 2.47 2.3 2.43 86548 2.43 up up correct
MAYS.US J.W. Mays Inc 20260316 0 45.2 45.2 44 44 1920 44 down down correct
MBAY.US MediaBay Inc 20260316 0 0 0 0 0 0 0
MBIN.US Merchants Bancorp 20260316 0 41.93 42.74 41.74 41.82 206915 41.82 down up incorrect
MBINN.US Merchants Bancorp 20260316 0 20.25 20.25 20.06 20.09 7000 20.09 down up incorrect
MBIO.US Mustang Bio Inc 20260316 0 0.95 0.9552 0.8694 0.9299 34905 0.9299 down up incorrect
MBOT.US Microbot Medical Inc 20260316 0 2.72 2.775 2.6501 2.73 1292971 2.73 up down incorrect
MBRX.US Moleculin Biotech Inc 20260316 0 2.03 2.098 2.02 2.05 100797 2.05 up up correct
MBUU.US Malibu Boats Inc 20260316 0 26.18 26.605 25.69 25.9 167524 25.9 down down correct
MBWM.US Mercantile Bank Corporation 20260316 0 50.22 50.58 49.75 50.08 45865 50.08 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260316 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260316 0 28.5 28.88 28.15 28.59 89700 28.3386 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260316 0 19.82 20.1 19.58 19.87 124206 19.87 up up correct
MCHP.US Microchip Technology Incorporated 20260316 0 63.4 64.9 63.2 63.83 7291100 63.83 up up correct
MCHX.US Marchex Inc 20260316 0 1.41 1.4156 1.4 1.4 2593 1.4 down down correct
MCRB.US Seres Therapeutics Inc 20260316 0 8.75 9.005 8.6 8.66 60239 8.66 down down correct
MCRI.US Monarch Casino & Resort Inc 20260316 0 100.76 100.76 97.38 98.43 155013 98.43 down down correct
MDB.US MongoDB Inc 20260316 0 260.89 273.855 260.89 266.95 1386900 266.95 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260316 0 446.84 455 440 440.83 360200 440.83 down down correct
MDIA.US MediaCo Holding Inc 20260316 0 0.6499 0.6591 0.6405 0.6469 25756 0.6469 down down correct
MDLZ.US Mondelez International Inc 20260316 0 55.58 57.36 55.3 57.16 11950800 56.6694 up up correct
MDRR.US Medalist Diversified REIT Inc 20260316 0 12.09 12.09 11.375 11.375 2459 11.3066 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260316 0 4.15 4.74 4.15 4.55 57188 4.55 up up correct
MDWD.US MediWound Ltd 20260316 0 16.81 17.47 16.69 17.33 91156 17.33 up up correct
MDXG.US MiMedx Group Inc 20260316 0 4.41 4.5 4.4 4.41 597600 4.41
MDXH.US MDxHealth SA American Depositary Shares 20260316 0 3.27 3.37 3.24 3.37 67300 3.37 up up correct
MEDP.US Medpace Holdings Inc 20260316 0 455.53 464.675 450.62 453.64 291900 453.64 down down correct
MELI.US MercadoLibre Inc 20260316 0 1685 1741.96 1681 1732.33 466005 1732.33 up down incorrect
MEOH.US Methanex Corporation 20260316 0 52.21 53.29 50.21 50.5 1729700 50.315 down up incorrect
MERC.US Mercer International Inc 20260316 0 1.53 1.58 1.43 1.46 331845 1.46 down down correct
MESO.US Mesoblast Limited 20260316 0 14.57 14.83 14.49 14.63 144700 14.63 up up correct
METC.US Ramaco Resources Inc 20260316 0 14.53 14.76 13.86 14.38 1485000 14.38 down down correct
MFIN.US Medallion Financial Corp 20260316 0 9.44 9.45 9.26 9.4 38454 9.2727 down down correct
MGEE.US MGE Energy Inc 20260316 0 75.44 75.89 75.06 75.48 186746 75.48 up up correct
MGNI.US Magnite Inc 20260316 0 12.01 12.4 11.93 12.18 2127500 12.18 up up correct
MGNX.US MacroGenics Inc 20260316 0 3.03 3.2297 2.9834 3.1 1240545 3.1 up up correct
MGPI.US MGP Ingredients Inc 20260316 0 18 18.155 17.3 17.4 274171 17.4 down down correct
MGRC.US McGrath RentCorp 20260316 0 104.61 105.49 103.66 104.73 154400 104.2798 up up correct
MGTX.US MeiraGTx Holdings plc 20260316 0 7.51 7.89 7.5072 7.69 401778 7.69 up up correct
MGYR.US Magyar Bancorp Inc 20260316 0 17.48 17.63 17.28 17.63 7054 17.63 up up correct
MIDD.US The Middleby Corporation 20260316 0 145.32 145.95 141.8 141.92 629900 141.92 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260316 0 2.68 2.76 2.54 2.6 53851 2.6 down down correct
MIND.US MIND Technology Inc 20260316 0 8.03 8.77 7.95 8.59 216020 8.59 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260316 0 90.76 93.505 90.15 92.64 724400 92.64 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260316 0 1.7 1.735 1.651 1.69 1643300 1.69 down down correct
MITK.US Mitek Systems Inc 20260316 0 13.89 14.11 13.71 14.04 653498 14.04 up up correct
MKSI.US MKS Instruments Inc 20260316 0 218.99 227.46 217.92 221.96 1522600 221.96 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260316 0 14.25 14.74 14.25 14.4 7500 13.9601 up up correct
MKTX.US MarketAxess Holdings Inc 20260316 0 179.84 181.38 177.17 180.33 354700 180.33 up up correct
MLAB.US Mesa Laboratories Inc 20260316 0 78.9 79.63 76.89 78.98 206500 78.98 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260316 0 10.5298 10.54 10.5298 10.54 14919 10.54 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260316 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260316 0 5.6 5.68 5.53 5.61 880600 5.61 up up correct
MLKN.US MillerKnoll Inc 20260316 0 19.13 19.305 18.94 19.05 620650 19.05 down up incorrect
MMLP.US Martin Midstream Partners L.P 20260316 0 2.8 2.815 2.67 2.68 6904 2.68 down down correct
MMSI.US Merit Medical Systems Inc 20260316 0 70.5 70.87 69.05 69.17 666200 69.17 down down correct
MMYT.US MakeMyTrip Limited 20260316 0 45.96 47.23 45.55 45.76 1189700 45.76 down down correct
MNDO.US MIND C.T.I. Ltd 20260316 0 1.18 1.22 1.17 1.19 38983 1.19 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260316 0 74.61 75.97 73.72 74.4 1433200 74.4 down down correct
MNKD.US MannKind Corporation 20260316 0 2.77 2.86 2.74 2.77 5392900 2.77
MNOV.US MediciNova Inc 20260316 0 1.46 1.465 1.395 1.45 147151 1.45 down down correct
MNPR.US Monopar Therapeutics Inc 20260316 0 60.36 62.49 59.735 61.53 345000 61.53 up up correct
MNRO.US Monro Inc 20260316 0 15.49 15.74 15.22 15.31 769800 15.31 down down correct
MNSB.US MainStreet Bancshares Inc 20260316 0 21.51 21.9 21.51 21.76 30551 21.76 up up correct
MNSBP.US MainStreet Bancshares Inc 20260316 0 24.71 24.75 24.6 24.75 1842 24.75 up up correct
MNST.US Monster Beverage Corporation 20260316 0 77.93 78.58 76.9116 77.05 4291066 77.05 down down correct
MNTK.US Montauk Renewables Inc 20260316 0 1.36 1.45 1.285 1.4 468619 1.4 up up correct
MNTS.US Momentus Inc 20260316 0 4.09 4.39 4.03 4.39 222300 4.39 up up correct
MNTSW.US Momentus Inc 20260316 0 0.0137 0.0145 0.0118 0.0118 92902 0.0118 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260316 0 4.22 5.0099 4.22 4.34 13766 4.34 up up correct
MOMO.US Momo Inc 20260316 0 6.03 6.065 5.96 6.03 940800 5.7564
MORN.US Morningstar Inc 20260316 0 183.25 184.06 181.68 182.66 389300 182.1218 down down correct
MOTS.US Motus GI Holdings Inc 20260316 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260316 0 13.398 14.5 13.3309 14.43 28925 10.6259 up up correct
MPAA.US Motorcar Parts of America Inc 20260316 0 10.17 10.385 10.1 10.12 126010 10.12 down down correct
MPB.US Mid Penn Bancorp Inc 20260316 0 31.57 31.88 31.485 31.55 113240 31.55 down down correct
MPWR.US Monolithic Power Systems Inc 20260316 0 1078.84 1097.0699 1073.77 1077.4 484200 1075.2502 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260316 0 3.98 4.028 3.955 3.97 2349200 3.97 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260316 0 0.51 0.52 0.51 0.51 9300 0.51
MRAM.US Everspin Technologies Inc 20260316 0 9.03 9.22 8.985 9.06 210684 9.06 up down incorrect
MRBK.US Meridian Corporation 20260316 0 18.75 19.675 18.75 18.86 91499 18.86 up down incorrect
MRCC.US Monroe Capital Corporation 20260316 0 4.61 4.67 4.54 4.56 131230 4.0214 down up incorrect
MRCY.US Mercury Systems Inc 20260316 0 79.11 83.26 79.11 80.71 570000 80.71 up down incorrect
MREO.US Mereo BioPharma Group plc 20260316 0 0.387 0.4036 0.387 0.3989 1012129 0.3989 up down incorrect
MRIN.US Marin Software Incorporated 20260316 0 3691 3850 3678 3791 227760 3791 up up correct
MRKR.US Marker Therapeutics Inc 20260316 0 1.35 1.45 1.35 1.41 84300 1.41 up up correct
MRLN.US Marlin Business Services Corp 20260316 0 8.33 8.33 7.35 7.68 254900 7.68 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260316 0 1.29 1.3 1.25 1.27 13523 1.27 down down correct
MRNA.US Moderna Inc 20260316 0 53.4 53.96 51.635 53.31 6970100 53.31 down down correct
MRTN.US Marten Transport Ltd 20260316 0 11.83 11.92 11.69 11.76 583646 11.7 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260316 0 3.13 3.17 3 3.15 3631098 3.15 up down incorrect
MRVL.US Marvell Technology Inc 20260316 0 89.15 92.52 89.12 91.58 15875500 91.5342 up down incorrect
MS.US PO 20260316 0 17.82 17.8599 17.64 17.72 630460 17.4478 down up incorrect
MSBI.US Midland States Bancorp Inc 20260316 0 20.79 21.05 20.73 20.88 111549 20.88 up down incorrect
MSEX.US Middlesex Water Company 20260316 0 53.03 53.03 51.5 52.01 120200 52.01 down down correct
MSFT.US Microsoft Corporation 20260316 0 398.07 400.63 394.79 399.95 27733700 399.95 up up correct
MSGM.US Motorsport Games Inc 20260316 0 4.15 4.7 4.04 4.68 257000 4.68 up up correct
MSTR.US MicroStrategy Incorporated 20260316 0 145.35 148.24 143.31 147.52 22933200 147.52 up up correct
MTC.US Mmtec Inc 20260316 0 5.28 5.49 5.235 5.39 22800 5.39 up up correct
MTCH.US Match Group Inc 20260316 0 30.79 30.98 30.09 30.29 5459800 30.1015 down down correct
MTLS.US Materialise NV 20260316 0 5.25 5.4 5.19 5.23 56376 5.23 down down correct
MTRX.US Matrix Service Company 20260316 0 10.45 10.525 10.26 10.35 402181 10.35 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260316 0 225.62 229.62 223.94 224.92 1083000 224.92 down down correct
MU.US Micron Technology Inc 20260316 0 446.16 454.86 437.75 441.8 43067600 441.6145 down up incorrect
MVBF.US MVB Financial Corp 20260316 0 25.42 25.78 25.24 25.28 41000 25.28 down down correct
MVIS.US MicroVision Inc 20260316 0 0.55 0.64 0.55 0.59 10617800 0.59 up up correct
MVST.US Microvast Holdings Inc 20260316 0 2.55 2.57 2.3 2.31 20089230 2.31 down down correct
MVSTW.US Microvast Holdings Inc 20260316 0 0.0675 0.078 0.035 0.0579 280265 0.0579 down down correct
MXCT.US MaxCyte Inc. 20260316 0 0.8312 0.8355 0.7811 0.811 591264 0.811 down down correct
MYFW.US First Western Financial Inc 20260316 0 24.005 24.5 23.52 24.25 24643 24.25 up up correct
MYGN.US Myriad Genetics Inc 20260316 0 4.66 4.79 4.53 4.59 1731881 4.59 down down correct
MYPS.US Playstudios Inc 20260316 0 0.519 0.519 0.4974 0.5 97065 0.5 down down correct
MYPSW.US MYPSW 20260316 0 0.006 0.006 0.006 0.006 0 0.006
MYRG.US MYR Group Inc 20260316 0 266.31 268.55 261.6 267.43 144000 267.43 up up correct
MYSZ.US My Size Inc 20260316 0 0.551 0.6 0.551 0.586 23700 0.586 up up correct
NAII.US Natural Alternatives International Inc 20260316 0 2.75 2.75 2.64 2.65 10603 2.65 down down correct
NATH.US Nathan's Famous Inc 20260316 0 100.67 100.98 100.53 100.87 17165 100.87 up up correct
NATR.US Nature's Sunshine Products Inc 20260316 0 24.41 25.24 24.01 24.33 190600 24.33 down down correct
NAUT.US Nautilus Biotechnology Inc 20260316 0 2.36 2.53 2.345 2.39 115805 2.39 up up correct
NAVI.US Navient Corporation 20260316 0 8.16 8.37 8.15 8.26 918135 8.26 up up correct
NBIX.US Neurocrine Biosciences Inc 20260316 0 130.4 131.89 129.48 129.85 915200 129.85 down down correct
NBN.US Northeast Bank 20260316 0 109.67 112.18 109.27 109.69 92200 109.69 up up correct
NBST.US Newbury Street Acquisition Corporation 20260316 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260316 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260316 0 42.01 43.01 41.42 41.45 212233 41.45 down down correct
NBTX.US Nanobiotix S.A 20260316 0 34.62 34.72 33.305 34 45858 34 down down correct
NCMI.US National CineMedia Inc 20260316 0 3.33 3.415 3.32 3.39 291204 3.39 up up correct
NCNA.US NuCana plc 20260316 0 1.91 1.995 1.88 1.9 43400 1.9 down down correct
NCNO.US nCino Inc 20260316 0 15.18 15.4 15 15.22 1401500 15.22 up up correct
NCSM.US NCS Multistage Holdings Inc 20260316 0 63.93 65.45 58.41 62.99 54735 62.99 down down correct
NCTY.US The9 Limited 20260316 0 6.47 6.58 5.85 6.19 17000 6.19 down down correct
NDAQ.US Nasdaq Inc 20260316 0 85.45 86.38 85.31 85.85 2301800 85.85 up up correct
NDLS.US Noodles & Company 20260316 0 6.16 6.575 6.1 6.27 43710 6.27 up up correct
NDRA.US ENDRA Life Sciences Inc 20260316 0 3.49 3.49 3.25 3.3 11600 3.3 down down correct
NDSN.US Nordson Corporation 20260316 0 269.86 271.87 267.67 268.71 348500 267.8864 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260316 0 23.24 23.58 22.93 23.38 25338 23.186 up up correct
NEGG.US Newegg Commerce Inc 20260316 0 41.01 41.25 35.75 37.29 104800 37.29 down down correct
NEO.US NeoGenomics Inc 20260316 0 8.03 8.5 8 8.24 1701100 8.24 up up correct
NEOG.US Neogen Corporation 20260316 0 9.27 9.47 9.04 9.11 2578200 9.11 down down correct
NEON.US Neonode Inc 20260316 0 1.56 1.66 1.55 1.66 121600 1.66 up down incorrect
NEPH.US Nephros Inc 20260316 0 3.28 3.3 2.845 2.92 295155 2.92 down up incorrect
NERV.US Minerva Neurosciences Inc 20260316 0 7.75 8.8 7.67 7.84 377700 7.84 up down incorrect
NESR.US National Energy Services Reunited Corp 20260316 0 19.7 20.64 19.46 20.61 3183800 20.61 up down incorrect
NEWT.US Newtek Business Services Corp 20260316 0 12.01 12.02 11.76 11.88 197448 11.6832 down down correct
NEXI.US NexImmune Inc 20260316 0 0.0002 0.0003 0.0002 0.0003 925 0.0003 up up correct
NEXT.US NextDecade Corporation 20260316 0 5.77 5.89 5.625 5.74 2274057 5.74 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260316 0 13.12 13.19 13.06 13.07 729737 13.07 down down correct
NFE.US New Fortress Energy Inc 20260316 0 1.08 1.14 1.04 1.09 10099920 1.09 up up correct
NFLX.US Netflix Inc 20260316 0 95.58 96.1 94.36 95.2 34931800 95.2 down down correct
NHTC.US Natural Health Trends Corp 20260316 0 3.11 3.18 2.8 2.95 68700 2.95 down down correct
NICE.US NICE Ltd 20260316 0 117.75 118.55 116.61 117.84 423000 117.84 up up correct
NICHX.US NICHX 20260316 0 26.58 26.58 26.58 26.58 0 25.7864
NIU.US Niu Technologies 20260316 0 3.96 3.97 3.115 3.18 1937212 3.18 down down correct
NKSH.US National Bankshares Inc 20260316 0 37.29 37.95 37.29 37.76 13072 37.76 up up correct
NKTR.US Nektar Therapeutics 20260316 0 75.38 75.46 71.33 72.21 758500 72.21 down down correct
NKTX.US Nkarta Inc 20260316 0 2.29 2.3782 2.26 2.28 393792 2.28 down down correct
NMFC.US New Mountain Finance Corporation 20260316 0 7.9 7.96 7.78 7.78 1744306 7.46 down down correct
NMIH.US NMI Holdings Inc 20260316 0 37.6 37.91 37.24 37.28 400184 37.28 down down correct
NMRD.US Nemaura Medical Inc 20260316 0 0.0005 0.0005 0.0001 0.0005 950 0.0005
NMRK.US Newmark Group Inc 20260316 0 14.4 14.7 14.165 14.42 2028503 14.42 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260316 0 0.76 0.787 0.7 0.72 37283 4.32 down down correct
NNAVW.US NextNav Inc. Warrant 20260316 0 6.91 7.02 6.675 7.02 21801 7.02 up up correct
NNBR.US NN Inc 20260316 0 1.29 1.33 1.24 1.29 211585 1.29
NNDM.US Nano Dimension Ltd 20260316 0 1.74 1.765 1.62 1.64 3051413 1.64 down down correct
NNOX.US Nano 20260316 0 2.54 2.62 2.54 2.59 631656 2.59 up down incorrect
NODK.US NI Holdings Inc 20260316 0 13.168 13.48 13.13 13.17 16031 13.17 up down incorrect
NOTV.US Inotiv Inc 20260316 0 0.3402 0.3694 0.3402 0.3613 183538 0.3613 up down incorrect
NOVT.US Novanta Inc 20260316 0 117.79 119.38 114.42 118.01 373200 118.01 up down incorrect
NPCE.US NeuroPace Inc 20260316 0 14.3 14.56 14.125 14.19 202961 14.19 down down correct
NRC.US National Research Corporation 20260316 0 16.5 17.64 16.44 17.4 121134 17.2411 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260316 0 10.03 10.29 9.8032 10.09 1372587 10.09 up up correct
NRIM.US Northrim BanCorp Inc 20260316 0 22.62 22.92 22.52 22.75 142080 22.75 up up correct
NRIX.US Nurix Therapeutics Inc 20260316 0 15.34 15.59 15.17 15.38 717700 15.38 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260316 0 1.95 2.23 1.91 2.08 2081699 2.08 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260316 0 0.025 0.025 0.0213 0.0249 41525 0.0249 down down correct
NSIT.US Insight Enterprises Inc 20260316 0 81.88 83.26 81.21 81.4 325900 81.4 down down correct
NSPR.US InspireMD Inc 20260316 0 1.65 1.66 1.62 1.64 59700 1.64 down down correct
NSSC.US Napco Security Technologies Inc 20260316 0 43.14 43.92 42.65 42.84 871500 42.84 down down correct
NSYS.US Nortech Systems Incorporated 20260316 0 9.51 9.64 9.34 9.64 2300 9.64 up up correct
NTAP.US NetApp Inc 20260316 0 100.36 102.71 99.76 102.24 2485100 101.719 up up correct
NTCT.US NetScout Systems Inc 20260316 0 30.09 30.52 29.79 30.18 799889 30.18 up up correct
NTES.US NetEase Inc 20260316 0 118.8 119.91 118.34 119.54 966800 119.54 up up correct
NTGR.US NETGEAR Inc 20260316 0 21.66 22.15 21.49 21.84 524540 21.84 up up correct
NTIC.US Northern Technologies International Corporation 20260316 0 8.72 8.72 8.24 8.25 3094 8.25 down down correct
NTLA.US Intellia Therapeutics Inc 20260316 0 13.05 13.655 12.88 13.38 3707800 13.38 up up correct
NTNX.US Nutanix Inc 20260316 0 39.29 40.8 39.226 40.57 3327300 40.57 up up correct
NTRA.US Natera Inc 20260316 0 191.44 198.18 190.665 197.68 1574900 197.68 up up correct
NTRB.US Nutriband Inc. Common Stock 20260316 0 3.83 4.19 3.75 3.8 25717 3.8 down down correct
NTRBW.US Nutriband Inc. Warrant 20260316 0 1.3 1.3 1.3 1.3 0 1.3
NTRS.US Northern Trust Corporation 20260316 0 138.72 139.63 135.67 136.49 1204500 136.49 down down correct
NTRSO.US Northern Trust Corporation 20260316 0 19.11 19.19 19.06 19.19 49500 19.19 up down incorrect
NTWK.US NetSol Technologies Inc 20260316 0 3.67 3.77 3.49 3.55 21938 3.55 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260316 0 99.48 100.86 98.01 99.525 520300 99.525 up up correct
NUWE.US Nuwellis Inc 20260316 0 1.33 1.33 1.16 1.18 97700 1.18 down down correct
NVAX.US Novavax Inc 20260316 0 10.42 10.47 9.95 10.08 3346100 10.08 down down correct
NVCR.US NovoCure Limited 20260316 0 12.24 12.58 12.165 12.38 771887 12.38 up up correct
NVDA.US NVIDIA Corporation 20260316 0 182.97 188.88 181.41 183.22 217307391 183.22 up up correct
NVEC.US NVE Corporation 20260316 0 68.05 70.36 68.05 69.43 29000 69.43 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260316 0 445.97 447 435.52 437.75 213600 437.75 down down correct
NVNO.US enVVeno Medical Corp 20260316 0 10.6 10.9 9.76 10.7 11700 10.7 up up correct
NVOS.US Novo Integrated Sciences Inc 20260316 0 0.0031 0.0035 0.0031 0.0035 1113 0.0035 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260316 0 10.765 11.63 10.23 10.49 44981900 10.49 down down correct
NVVE.US Nuvve Holding Corp 20260316 0 0.8321 0.8431 0.8 0.8431 237824 0.8431 up up correct
NVVEW.US Nuvve Holding Corp 20260316 0 0.0075 0.0075 0.0075 0.0075 555967 0.0075
NWBI.US Northwest Bancshares Inc 20260316 0 12.38 12.38 12.2 12.22 888839 12.22 down down correct
NWE.US NorthWestern Corporation 20260316 0 68.35 68.97 67.68 67.89 591200 67.89 down down correct
NWFL.US Norwood Financial Corp 20260316 0 28.71 29.2 28.52 28.66 13000 28.3653 down down correct
NWL.US Newell Brands Inc 20260316 0 4.05 4.08 3.89 3.9 5356900 3.9 down down correct
NWPX.US Northwest Pipe Company 20260316 0 71.44 72.53 71.01 72.42 129331 72.42 up up correct
NWS.US News Corporation 20260316 0 27.15 27.54 27.15 27.36 1148946 27.36 up up correct
NWSA.US News Corporation 20260316 0 23.8 24.36 23.8 24.2 3786200 24.2 up up correct
NXPI.US NXP Semiconductors N.V 20260316 0 194.58 195.98 191.25 191.89 2826500 190.8993 down down correct
NXST.US Nexstar Media Group Inc 20260316 0 233.61 238.5 230.66 236.52 272100 236.52 up up correct
NXTC.US NextCure Inc 20260316 0 12.8 13 11.78 11.96 25300 11.96 down down correct
NXTP.US Nextplay Technologies Inc 20260316 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260316 0 3.1 3.15 3.08 3.15 34201 3.15 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260316 0 30.96 31.67 30.96 31.29 30000 31.29 up up correct
OCC.US Optical Cable Corporation 20260316 0 7.69 7.87 7.1 7.34 105000 7.34 down down correct
OCCI.US OFS Credit Company Inc 20260316 0 2.76 2.86 2.76 2.82 275100 2.7735 up up correct
OCCIO.US OFS Credit Company Inc 20260316 0 25.025 25.14 24.95 24.95 2300 24.8276 down down correct
OCFC.US OceanFirst Financial Corp 20260316 0 17.99 18.08 17.79 17.85 416497 17.6629 down down correct
OCG.US Oriental Culture Holding LTD 20260316 0 0.726 0.878 0.705 0.786 412533 2.358 up up correct
OCGN.US Ocugen Inc 20260316 0 2.51 2.67 2.31 2.33 11827900 2.33 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260316 0 10.7 10.835 10.63 10.78 1100905 10.78 up up correct
OCUL.US Ocular Therapeutix Inc 20260316 0 8.84 9.04 8.46 8.63 3999700 8.63 down down correct
ODFL.US Old Dominion Freight Line Inc 20260316 0 183.34 184.07 179.93 182.44 1696400 182.44 down down correct
OESX.US Orion Energy Systems Inc 20260316 0 9.88 10.02 9.51 9.63 20845 9.63 down up incorrect
OFED.US Oconee Federal Financial Corp 20260316 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260316 0 11.79 12.08 11.79 11.87 192167 11.87 up up correct
OFLX.US Omega Flex Inc 20260316 0 28.57 29.12 28.44 28.85 17100 28.5568 up up correct
OFS.US OFS Capital Corporation 20260316 0 3.3 3.3399 3.06 3.11 224741 2.9411 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260316 0 23.65 23.65 23.65 23.65 0 23.3403
OGI.US OrganiGram Holdings Inc 20260316 0 1.43 1.44 1.4 1.42 191100 1.42 down down correct
OKTA.US Okta Inc 20260316 0 78.7 80.28 76.9 77.16 2759100 77.16 down up incorrect
OLB.US The OLB Group Inc 20260316 0 0.6131 0.6469 0.5926 0.612 458819 0.612 down up incorrect
OLED.US Universal Display Corporation 20260316 0 95.48 96.5 94.77 95.58 546500 95.08 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260316 0 109.59 110 106.35 106.64 2185000 106.64 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260316 0 15.1 16.795 15.01 16.6 2250100 16.6 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260316 0 1.22 1.29 1.22 1.25 1389936 1.25 up up correct
OM.US Outset Medical Inc 20260316 0 3.29 3.5 3.19 3.35 199900 3.35 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260316 0 106.81 118.145 106.81 108.75 73119 108.75 up up correct
OMCL.US Omnicell Inc 20260316 0 34.69 35.2 34.19 34.29 564600 34.29 down down correct
OMER.US Omeros Corporation 20260316 0 11.29 11.4 11.09 11.14 491404 11.14 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260316 0 1.54 1.5953 1.52 1.52 331766 1.52 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260316 0 0.091 0.11 0.091 0.11 2782 0.11 up up correct
ON.US ON Semiconductor Corporation 20260316 0 59.92 60.85 59.42 59.88 6515400 59.88 down down correct
ONB.US Old National Bancorp 20260316 0 21.84 22.02 21.47 21.51 3085500 21.51 down down correct
ONCY.US Oncolytics Biotech Inc 20260316 0 0.994 1.04 0.99 1 591142 1 up up correct
ONDS.US Ondas Holdings Inc 20260316 0 10.37 10.87 10.11 10.53 88867500 10.53 up up correct
ONEW.US OneWater Marine Inc 20260316 0 8.57 8.89 8.39 8.605 166758 8.605 up up correct
OPBK.US OP Bancorp 20260316 0 13.05 13.22 12.98 13.14 15640 13.14 up down incorrect
OPCH.US Option Care Health Inc 20260316 0 29.5 29.91 29.27 29.4 1714000 29.4 down up incorrect
OPEN.US Opendoor Technologies Inc 20260316 0 5.04 5.24 4.99 5.18 58381300 5.18 up down incorrect
OPGN.US OpGen Inc 20260316 0 15.15 15.15 15.15 15.15 438 15.15
OPHC.US OptimumBank Holdings Inc 20260316 0 5.42 5.49 5.42 5.42 12300 5.42
OPK.US OPKO Health Inc 20260316 0 1.2 1.22 1.18 1.19 2357280 1.19 down down correct
OPRA.US Opera Limited 20260316 0 14.47 14.8595 14.28 14.77 357798 14.77 up down incorrect
OPRT.US Oportun Financial Corporation 20260316 0 4.33 4.39 4.275 4.34 482764 4.34 up down incorrect
OPRX.US OptimizeRx Corporation 20260316 0 6.48 6.65 6.32 6.53 399800 6.53 up down incorrect
ORGN.US Origin Materials Inc 20260316 0 0.124 0.1269 0.1181 0.1184 51808 3.552 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20260316 0 0.0039 0.0039 0.0021 0.0033 241468 0.0033 down up incorrect
ORGO.US Organogenesis Holdings Inc 20260316 0 2.64 2.7119 2.57 2.58 609035 2.58 down up incorrect
ORGS.US Orgenesis Inc 20260316 0 0.35 0.35 0.35 0.35 2500 0.35
ORIC.US ORIC Pharmaceuticals Inc 20260316 0 12.02 12.5 11.86 12.22 605734 12.22 up up correct
ORLY.US O'Reilly Automotive Inc 20260316 0 91.4 92.07 89.8 90.46 6239000 90.46 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260316 0 3.41 3.65 3.41 3.5 163300 3.5 up up correct
ORRF.US Orrstown Financial Services Inc 20260316 0 34.79 35.55 34.28 34.59 149300 34.59 down down correct
OSBC.US Old Second Bancorp Inc 20260316 0 19.66 19.78 19.58 19.61 246700 19.5434 down down correct
OSIS.US OSI Systems Inc 20260316 0 274 282.2 272.89 278.35 232000 278.35 up up correct
OSPN.US OneSpan Inc 20260316 0 10.53 10.61 10.22 10.38 797411 10.38 down down correct
OSS.US One Stop Systems Inc 20260316 0 10.41 10.47 9.62 10.21 1182400 10.21 down down correct
OSUR.US OraSure Technologies Inc 20260316 0 2.94 3.15 2.94 3.13 429124 3.13 up up correct
OSW.US OneSpaWorld Holdings Limited 20260316 0 20.57 21 20.085 20.79 1000700 20.79 up up correct
OTEX.US Open Text Corporation 20260316 0 23.08 23.25 22.31 22.34 1642800 22.34 down down correct
OTLK.US Outlook Therapeutics Inc 20260316 0 0.4 0.405 0.3418 0.3519 3417213 0.3519 down down correct
OTLY.US Oatly Group AB 20260316 0 10.33 10.7399 10.31 10.64 36844 10.64 up up correct
OTTR.US Otter Tail Corporation 20260316 0 87.59 88.89 87.01 87.12 286200 87.12 down down correct
OVBC.US Ohio Valley Banc Corp 20260316 0 41.57 42.09 41.45 41.87 9100 41.6437 up up correct
OVID.US Ovid Therapeutics Inc 20260316 0 1.97 2 1.885 1.95 1038523 1.95 down down correct
OVLY.US Oak Valley Bancorp 20260316 0 32 32.3 32 32.01 16200 32.01 up up correct
OWSCX.US OWSCX 20260316 0 19.38 19.38 19.38 19.38 0 18.9305
OXBR.US Oxbridge Re Holdings Limited 20260316 0 0.8059 0.86 0.8001 0.86 1942 0.86 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260316 0 0.1072 0.1072 0.1072 0.1072 206 0.1072
OXLC.US Oxford Lane Capital Corp 20260316 0 8.3 8.56 8.18 8.54 2055800 7.6421 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260316 0 24 24.032 23.76 24.027 7200 24.027 up up correct
OXLCP.US Oxford Lane Capital Corp 20260316 0 24.88 24.9 24.82 24.87 16500 24.6114 down down correct
OXSQ.US Oxford Square Capital Corp 20260316 0 1.77 1.79 1.74 1.75 2376400 1.6832 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260316 0 24.05 24.11 24.05 24.06 2200 23.7141 up up correct
OZK.US Bank OZK 20260316 0 43.84 44.27 43.7 43.91 857600 43.4795 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260316 0 16.6 16.6 16.42 16.52 20200 16.2358 down down correct
PAA.US Plains All American Pipeline L.P 20260316 0 21.35 21.35 21.08 21.24 2655200 20.8548 down down correct
PAAS.US Pan American Silver Corp 20260316 0 55.55 56.97 54.02 56.41 8856300 56.41 up up correct
PACB.US Pacific Biosciences of California Inc 20260316 0 1.36 1.4 1.34 1.36 3985573 1.36
PAGP.US Plains GP Holdings L.P 20260316 0 23.16 23.18 22.93 23.08 1840300 22.6859 down down correct
PAHC.US Phibro Animal Health Corporation 20260316 0 50.18 51.66 50.15 51.17 254845 51.17 up up correct
PALI.US Palisade Bio Inc 20260316 0 1.96 2.09 1.96 1.99 4176000 1.99 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260316 0 6.88 7.017 6.84 6.96 873100 6.96 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260316 0 167.74 168.28 166.15 167.45 5985100 167.45 down down correct
PASG.US Passage Bio Inc 20260316 0 7.54 8.085 7.5 7.64 14000 7.64 up up correct
PATK.US Patrick Industries Inc 20260316 0 114.95 116.41 113.96 114.74 204500 114.74 down down correct
PAVM.US PAVmed Inc 20260316 0 10.15 10.39 9.8218 10.05 14062 10.05 down down correct
PAX.US Patria Investments Limited 20260316 0 11.39 11.51 11.215 11.39 675804 11.39
PAYO.US Payoneer Global Inc. Common Stock 20260316 0 4.58 4.655 4.535 4.59 4038600 4.59 up up correct
PAYS.US PaySign Inc 20260316 0 3.52 3.6 3.45 3.53 416700 3.53 up up correct
PAYX.US Paychex Inc 20260316 0 92.67 93.86 92.5 93.1 2604500 93.1 up up correct
PBFS.US Pioneer Bancorp Inc 20260316 0 13.58 13.7 13.53 13.54 11013 13.54 down down correct
PBHC.US Pathfinder Bancorp Inc 20260316 0 13.6 13.6 13.41 13.5243 9667 13.4246 down down correct
PBLA.US Panbela Therapeutics Inc 20260316 0 0.0002 0.0002 0.0002 0.0002 498 0.0002
PBYI.US Puma Biotechnology Inc 20260316 0 6 6.13 5.97 6.07 227112 6.07 up down incorrect
PCAR.US PACCAR Inc 20260316 0 116.23 116.51 114.15 115.63 2603700 115.63 down up incorrect
PCB.US PCB Bancorp 20260316 0 21.84 21.98 21.76 21.86 11800 21.86 up down incorrect
PCRX.US Pacira BioSciences Inc 20260316 0 22.96 24.1 22.63 22.69 948200 22.69 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20260316 0 2.96 3.3 2.95 3.12 61000 3.12 up down incorrect
PCT.US PureCycle Technologies Inc 20260316 0 5.85 5.97 5.7 5.81 3324200 5.81 down up incorrect
PCTTU.US PureCycle Technologies Inc 20260316 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260316 0 0.59 0.605 0.55 0.59 19532 0.59
PCTY.US Paylocity Holding Corporation 20260316 0 109.65 111.59 108.94 110 629700 110 up down incorrect
PCVX.US Vaxcyte Inc 20260316 0 55.09 56.195 53.59 55.62 1118200 55.62 up down incorrect
PCYO.US Pure Cycle Corporation 20260316 0 10.43 10.46 10.28 10.38 40902 10.38 down down correct
PDD.US Pinduoduo Inc 20260316 0 104.62 105.54 103.46 103.84 4603100 103.84 down down correct
PDEX.US Pro 20260316 0 48.51 49.63 46.74 49.63 16585 49.63 up up correct
PDFS.US PDF Solutions Inc 20260316 0 32.16 33.45 32.16 33.01 237037 33.01 up up correct
PDLB.US PDL Community Bancorp 20260316 0 16.48 16.59 16.38 16.46 47100 16.46 down down correct
PDSB.US PDS Biotechnology Corporation 20260316 0 0.6518 0.6699 0.6296 0.6327 133998 0.6327 down down correct
PDSKX.US PDSKX 20260316 0 28.06 28.06 28.06 28.06 0 28.06
PDSRX.US PDSRX 20260316 0 27.81 27.81 27.81 27.81 0 27.81
PDSYX.US PDSYX 20260316 0 28.47 28.47 28.47 28.47 0 28.47
PEB.US PH 20260316 0 17.5972 17.98 17.5972 17.9 14355 17.5457 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260316 0 37.94 39.3 37.75 37.92 49367 37.92 down down correct
PEBO.US Peoples Bancorp Inc 20260316 0 32.17 32.19 31.81 31.82 222738 31.82 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260316 0 38.43 38.79 37.7 38.23 926300 38.1224 down down correct
PEGA.US Pegasystems Inc 20260316 0 42.71 43.79 42.42 42.85 2006300 42.8198 up up correct
PENN.US Penn National Gaming Inc 20260316 0 14.46 14.48 13.92 13.98 3677900 13.98 down down correct
PEP.US PepsiCo Inc 20260316 0 161.36 161.58 157.54 157.72 4498700 157.72 down up incorrect
PERI.US Perion Network Ltd 20260316 0 8.6 8.81 8.57 8.68 444146 8.68 up down incorrect
PESI.US Perma 20260316 0 13.34 13.5 12.755 13.08 85044 13.08 down up incorrect
PETS.US PetMed Express Inc 20260316 0 2.46 2.4883 2.41 2.44 59213 2.44 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20260316 0 0.8 0.8 0.71 0.799 8205 0.799 down up incorrect
PETZ.US TDH Holdings Inc 20260316 0 1.11 1.21 1.08 1.21 13044 1.21 up down incorrect
PFALX.US PFALX 20260316 0 6.93 6.93 6.93 6.93 0 6.8744
PFBC.US Preferred Bank 20260316 0 89.33 90.22 88.95 89.11 118000 88.3361 down down correct
PFFLX.US PFFLX 20260316 0 6.93 6.93 6.93 6.93 0 6.8764
PFG.US Principal Financial Group Inc 20260316 0 86.78 87.64 86.38 86.45 1287600 86.45 down up incorrect
PFIS.US Peoples Financial Services Corp 20260316 0 52.65 53.25 52.26 52.51 26300 52.51 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260316 0 6.93 6.93 6.93 6.93 0 6.8713
PFLT.US PennantPark Floating Rate Capital Ltd 20260316 0 8.06 8.14 7.96 8.09 925000 7.9937 up up correct
PFX.US Phenixfin Corporation 20260316 0 40.93 42.5 40.4901 42.5 3819 42.5 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260316 0 24.1 24.1 24.1 24.1 0 23.768
PGC.US Peapack 20260316 0 33.7 34.32 33.465 34.02 109192 34.02 up up correct
PGEN.US Precigen Inc 20260316 0 3.55 3.64 3.5 3.51 1810300 3.51 down down correct
PGNY.US Progyny Inc 20260316 0 17.56 17.96 17.34 17.42 1367500 17.42 down down correct
PHAR.US Pharming Group NV 20260316 0 15.19 15.52 14.65 15.43 87724 15.43 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260316 0 10.56 11 10.33 10.44 1395321 10.44 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260316 0 1.21 1.29 1.19 1.26 509352 1.26 up up correct
PHUN.US Phunware Inc 20260316 0 1.69 1.75 1.69 1.72 108200 1.72 up up correct
PHVS.US Pharvaris N.V 20260316 0 25.71 27.2 25.64 26.93 111010 26.93 up up correct
PI.US Impinj Inc 20260316 0 93.77 98.745 93.77 98.5 469700 98.5 up up correct
PIIVX.US PIIVX 20260316 0 49.51 49.51 49.51 49.51 0 49.51
PINC.US Premier Inc 20260316 0 20.81 20.81 20.81 20.81 148 20.81
PKBK.US Parke Bancorp Inc 20260316 0 27.35 27.69 27.14 27.38 88944 27.2072 up up correct
PKOH.US Park 20260316 0 24.93 25.71 24.49 24.72 65600 24.6133 down down correct
PLAB.US Photronics Inc 20260316 0 34.68 34.9 33.97 34.5 520100 34.5 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260316 0 12.94 13.13 12.55 12.67 1388671 12.67 down down correct
PLBC.US Plumas Bancorp 20260316 0 49.12 49.74 48.97 48.99 50400 48.6731 down down correct
PLBY.US PLBY Group Inc 20260316 0 1.72 1.8 1.709 1.77 2973754 1.77 up up correct
PLCE.US The Children's Place Inc 20260316 0 3.62 3.6688 3.5001 3.54 393930 3.54 down down correct
PLMR.US Palomar Holdings Inc 20260316 0 120.43 122.47 118.86 120.25 233900 120.25 down down correct
PLPC.US Preformed Line Products Company 20260316 0 267.1 268.88 241.01 249.86 251000 249.6662 down down correct
PLRX.US Pliant Therapeutics Inc 20260316 0 1.36 1.405 1.3 1.31 1322467 1.31 down down correct
PLSE.US Pulse Biosciences Inc 20260316 0 21.58 22.74 21.235 21.83 254100 21.83 up up correct
PLTK.US Playtika Holding Corp 20260316 0 2.85 2.89 2.8 2.81 1666353 2.81 down down correct
PLUG.US Plug Power Inc 20260316 0 2.2 2.31 2.19 2.24 85045100 2.24 up up correct
PLUS.US ePlus inc 20260316 0 76.94 78.19 76.44 76.61 152364 76.61 down down correct
PLXS.US Plexus Corp 20260316 0 195 198.68 194.25 194.42 278300 194.42 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260316 0 0.69 0.745 0.6815 0.701 118688 0.701 up up correct
PMFLX.US PMFLX 20260316 0 10.14 10.14 10.14 10.14 0 10.0694
PMT.US PC 20260316 0 18.5 18.75 18.36 18.5201 25213 18.5201 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260316 0 15.04 15.395 14.81 14.87 43392 14.87 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260316 0 1.57 1.6 1.55 1.56 153001 1.56 down down correct
PNBK.US Patriot National Bancorp Inc 20260316 0 1.29 1.37 1.28 1.28 408500 1.28 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260316 0 83.78 85.1 83.3 83.33 1770252 82.9089 down down correct
PNNT.US PennantPark Investment Corporation 20260316 0 4.58 4.68 4.56 4.65 861500 4.5691 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260316 0 207.3 212.99 202.2 207.24 25400 207.24 down down correct
PNTG.US The Pennant Group Inc 20260316 0 33.04 33.85 33.029 33.49 150576 33.49 up up correct
PODD.US Insulet Corporation 20260316 0 222.8 229.94 219.89 224.66 1119500 224.66 up up correct
POLA.US Polar Power Inc 20260316 0 1.88 1.9199 1.74 1.81 436141 1.81 down down correct
POOL.US Pool Corporation 20260316 0 206.81 210.17 206.48 208.78 721900 208.78 up up correct
POW.US Powered Brands 20260316 0 24.02 24.53 24.02 24.4 18600 24.4 up up correct
POWI.US Power Integrations Inc 20260316 0 48.12 48.57 46.73 46.77 2180100 46.77 down down correct
POWL.US Powell Industries Inc 20260316 0 513.4904 529.9605 507.6806 511.8206 402900 170.6067 down down correct
POWW.US AMMO Inc 20260316 0 2.03 2.12 2.025 2.07 769241 2.07 up down incorrect
POWWP.US AMMO Inc 20260316 0 24.27 24.35 24.19 24.19 5400 24.19 down up incorrect
PPBT.US Purple Biotech Ltd 20260316 0 4.07 4.18 3.76 4.09 19200 4.09 up down incorrect
PPC.US Pilgrim's Pride Corporation 20260316 0 36.41 37.31 36.23 36.74 959600 36.74 up up correct
PPIH.US Perma 20260316 0 28.11 28.94 27.8001 28.5 54770 28.5 up up correct
PPSI.US Pioneer Power Solutions Inc 20260316 0 3.33 3.6 3.33 3.47 96775 3.47 up up correct
PPTA.US Midas Gold Corp. 20260316 0 30.15 31.98 30.05 31.12 1438500 31.12 up down incorrect
PRAA.US PRA Group Inc 20260316 0 17 17.44 16.96 17.11 498843 17.11 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20260316 0 301.46 311 301.291 305 264600 305 up down incorrect
PRCH.US Porch Group Inc 20260316 0 7.69 7.97 7.6 7.84 1591989 7.84 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260316 0 27.13 28.19 26.97 27.99 1524800 27.99 up down incorrect
PRDO.US Perdoceo Education Corporation 20260316 0 35.52 35.55 34.27 34.67 760800 34.67 down up incorrect
PRFX.US PainReform Ltd 20260316 0 2.71 2.78 2.51 2.58 46799 2.58 down down correct
PRGS.US Progress Software Corporation 20260316 0 34.37 34.66 33.53 33.61 671100 33.61 down down correct
PRIM.US Primoris Services Corporation 20260316 0 136 141.64 136 141.35 923500 141.2659 up up correct
PRIVX.US Sharespost 100 Fund 20260316 0 48.58 48.58 48.58 48.58 0 48.58
PRLD.US Prelude Therapeutics Incorporated 20260316 0 3.35 3.7 3.235 3.36 256078 3.36 up up correct
PRLVX.US PRLVX 20260316 0 47.62 47.62 47.62 47.62 0 47.62
PROF.US Profound Medical Corp 20260316 0 5.6 6.06 5.6 5.71 262030 5.71 up up correct
PROV.US Provident Financial Holdings Inc 20260316 0 16.07 16.29 16.05 16.11 3173 16.11 up up correct
PRPH.US ProPhase Labs Inc 20260316 0 0.1306 0.1411 0.088 0.125 1865555 0.125 down down correct
PRPL.US Purple Innovation Inc 20260316 0 0.7102 0.7102 0.671 0.6801 214290 0.6801 down down correct
PRPO.US Precipio Inc 20260316 0 27.37 28.29 27.11 27.5 7700 27.5 up up correct
PRQR.US ProQR Therapeutics N.V 20260316 0 1.84 1.84 1.705 1.76 458642 1.76 down down correct
PRTA.US Prothena Corporation plc 20260316 0 9.27 9.315 9.06 9.17 511792 9.17 down down correct
PRTC.US PureTech Health plc 20260316 0 16.39 16.6 16.27 16.41 5189 16.41 up up correct
PRTH.US Priority Technology Holdings Inc 20260316 0 5.05 5.165 5.02 5.07 320500 5.07 up up correct
PRTS.US CarParts.com Inc 20260316 0 0.8 0.83 0.7862 0.8066 667498 0.8066 up up correct
PRVA.US Privia Health Group Inc 20260316 0 21.85 22.28 21.84 21.96 748143 21.96 up up correct
PSA.US PQ 20260316 0 15.46 15.52 15.33 15.45 42494 15.45 down down correct
PSEC.US Prospect Capital Corporation 20260316 0 2.57 2.59 2.52 2.52 4970400 2.435 down up incorrect
PSHG.US Performance Shipping Inc 20260316 0 2.25 2.27 2.16 2.19 105400 2.19 down up incorrect
PSMT.US PriceSmart Inc 20260316 0 150.07 152.12 148.22 151.17 215900 151.17 up down incorrect
PSNL.US Personalis Inc 20260316 0 6.94 6.99 6.72 6.79 1232854 6.79 down up incorrect
PSTV.US Plus Therapeutics Inc 20260316 0 0.27 0.27 0.26 0.26 104780 6.5 down down correct
PT.US Pintec Technology Holdings Limited 20260316 0 0.93 0.9643 0.93 0.95 3427 0.95 up up correct
PTC.US PTC Inc 20260316 0 157.24 157.95 153.68 155.94 1091000 155.94 down down correct
PTCT.US PTC Therapeutics Inc 20260316 0 64.78 67.17 64.7 66.71 1205700 66.71 up up correct
PTEN.US Patterson 20260316 0 10.2 10.46 10 10.14 9519700 10.14 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20260316 0 93.28 97.077 92.605 96.75 695800 96.75 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20260316 0 0.49 0.49 0.49 0.49 0 0.49
PTLO.US Portillo's Inc. Class A Common Stock 20260316 0 5.9 5.97 5.53 5.65 2160742 5.65 down down correct
PTON.US Peloton Interactive Inc 20260316 0 3.75 4 3.71 3.87 13863400 3.87 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260316 0 0.007 0.008 0.007 0.007 78400 0.007
PUBM.US PubMatic Inc 20260316 0 8.12 8.26 8.09 8.19 600375 8.19 up up correct
PUCK.US Goal Acquisitions Corp 20260316 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260316 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260316 0 2.08 2.21 2.06 2.14 19460 2.14 up up correct
PWP.US Perella Weinberg Partners 20260316 0 16.36 17.03 16.36 16.81 833198 16.81 up up correct
PXLW.US Pixelworks Inc 20260316 0 5.97 6.12 5.93 6.08 50900 6.08 up up correct
PXS.US Pyxis Tankers Inc 20260316 0 3.87 3.99 3.68 3.94 90008 3.94 up up correct
PYPD.US PolyPid Ltd 20260316 0 4.2 4.4 4.11 4.4 55100 4.4 up up correct
PYPL.US PayPal Holdings Inc 20260316 0 45.25 45.9 45.19 45.42 14460200 45.42 up up correct
PYXS.US Pyxis Oncology Inc. 20260316 0 1.57 1.685 1.54 1.67 596421 1.67 up up correct
PZZA.US Papa John's International Inc 20260316 0 36.44 36.71 35.52 35.7 1538300 35.7 down down correct
QCOM.US QUALCOMM Incorporated 20260316 0 131.07 131.87 128.94 129.39 10132900 129.39 down down correct
QCRH.US QCR Holdings Inc 20260316 0 82.53 83.32 80.135 82.64 150249 82.5378 up up correct
QDEL.US Quidel Corporation 20260316 0 17.35 17.85 17.16 17.65 1365300 17.65 up up correct
QFIN.US 360 DigiTech Inc 20260316 0 14 14.08 13.82 13.93 964100 13.1455 down down correct
QH.US Quhuo Limited 20260316 0 0.0998 0.0998 0.093 0.0945 31232 2.835 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260316 0 3.65 3.65 3.65 3.65 0 3.65
QLYS.US Qualys Inc 20260316 0 98.01 99.66 94.65 94.99 766100 94.99 down down correct
QMCO.US Quantum Corporation 20260316 0 5.4 5.56 5.3 5.54 158100 5.54 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260316 0 7.89 8.495 7.8 8.2 2900 8.2 up up correct
QNST.US QuinStreet Inc 20260316 0 12.435 12.59 11.86 11.93 903161 11.93 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260316 0 27.47 27.99 27.41 27.44 143400 27.44 down down correct
QRHC.US Quest Resource Holding Corporation 20260316 0 1.17 1.19 1.055 1.07 128049 1.07 down down correct
QRVO.US Qorvo Inc 20260316 0 78.31 79.46 78.26 78.31 1073800 78.31
QSI.US Quantum 20260316 0 0.955 0.98 0.941 0.944 2701800 0.944 down down correct
QSIAW.US Quantum 20260316 0 0.18 0.18 0.1239 0.166 6415 0.166 down down correct
QTRX.US Quanterix Corporation 20260316 0 4.82 4.926 4.62 4.71 525398 4.71 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260316 0 7.495 7.67 7.19 7.37 10194100 7.37 down down correct
QUIK.US QuickLogic Corporation 20260316 0 9.17 9.4351 8.98 9 115151 9 down down correct
QURE.US uniQure N.V 20260316 0 15.61 16.74 15.5 15.94 1565200 15.94 up up correct
RAIL.US FreightCar America Inc 20260316 0 8.31 8.65 8.0781 8.16 281507 8.16 down down correct
RAIN.US Rain Therapeutics Inc 20260316 0 2.85 3.11 2.75 3.11 14600 3.11 up up correct
RAND.US Rand Capital Corporation 20260316 0 11.7 11.8778 11.54 11.57 3220 11.57 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260316 0 1.32 1.35 1.31 1.32 616100 1.32
RARE.US Ultragenyx Pharmaceutical Inc 20260316 0 21.57 22.005 21.39 21.82 980800 21.82 up up correct
RAVE.US RAVE Restaurant Group Inc 20260316 0 2.6 2.7023 2.57 2.63 14435 2.63 up up correct
RBB.US RBB Bancorp 20260316 0 21.3 21.327 20.88 20.99 26500 20.8493 down down correct
RBBN.US Ribbon Communications Inc 20260316 0 2.13 2.19 2.11 2.17 806200 2.17 up up correct
RBCAA.US Republic Bancorp Inc 20260316 0 68.86 69.99 68.43 69.37 46791 68.8676 up up correct
RBCN.US Rubicon Technology Inc 20260316 0 3 3 3 3 0 3
RBKB.US Rhinebeck Bancorp Inc 20260316 0 15.71 15.765 15.26 15.31 60044 15.31 down down correct
RCAT.US Red Cat Holdings Inc 20260316 0 16 16.47 15.25 15.54 11392900 15.54 down up incorrect
RCEL.US AVITA Medical Inc 20260316 0 4.5 4.78 4.5 4.62 165200 4.62 up down incorrect
RCILX.US RCILX 20260316 0 9.1 9.1 9.1 9.1 0 9.1
RCKT.US Rocket Pharmaceuticals Inc 20260316 0 4.82 4.93 4.77 4.87 1855943 4.87 up up correct
RCKY.US Rocky Brands Inc 20260316 0 43.22 44.02 42.3401 42.48 51018 42.48 down up incorrect
RCMT.US RCM Technologies Inc 20260316 0 19.13 19.73 19.13 19.59 39200 19.59 up down incorrect
RCON.US Recon Technology Ltd 20260316 0 1.2 1.28 1.14 1.18 29700 1.18 down down correct
RDCM.US RADCOM Ltd 20260316 0 10.81 11.01 10.46 10.68 58800 10.68 down down correct
RDHL.US RedHill Biopharma Ltd 20260316 0 0.8438 0.8528 0.8401 0.8528 8517 0.8528 up up correct
RDI.US Reading International Inc 20260316 0 1.06 1.09 1.06 1.08 11700 1.08 up up correct
RDIB.US Reading International Inc 20260316 0 10.53 10.595 10.5 10.5 2422 10.5 down down correct
RDNT.US RadNet Inc 20260316 0 62.77 64.434 61.96 64.1 1103300 64.1 up up correct
RDVT.US Red Violet Inc 20260316 0 38.52 39.535 38 38.73 239746 38.73 up up correct
RDWR.US Radware Ltd 20260316 0 25.1 25.53 24.845 25.095 315911 25.095 down down correct
REAL.US The RealReal Inc 20260316 0 9.81 10.02 9.72 9.79 2619200 9.79 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260316 0 2.39 2.44 2.355 2.38 1059906 2.38 down down correct
REE.US REE Automotive Ltd. 20260316 0 0.59 0.63 0.5516 0.596 39545 0.596 up up correct
REED.US Reed's Inc 20260316 0 4.18 4.43 3.89 4.42 97200 4.42 up up correct
REFR.US Research Frontiers Incorporated 20260316 0 1 1.025 1 1.01 30630 1.01 up up correct
REG.US Regency Centers Corporation 20260316 0 77.35 77.93 77 77.39 674700 77.39 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260316 0 750 763.3 747.01 756.91 396200 756.91 up down incorrect
REKR.US Rekor Systems Inc 20260316 0 1.01 1.04 0.94 0.982 4078500 0.982 down up incorrect
RELI.US Reliance Global Group Inc 20260316 0 480 500 478 500 16700 500 up down incorrect
RELL.US Richardson Electronics Ltd 20260316 0 11.15 11.88 11.07 11.24 59639 11.24 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20260316 0 15.19 15.4 15.11 15.255 2466400 15.255 up down incorrect
REPL.US Replimune Group Inc 20260316 0 7.46 7.51 7.23 7.36 1512317 7.36 down down correct
RETO.US ReTo Eco 20260316 0 0.62 0.62 0.53 0.552 62581 0.552 down down correct
REYN.US Reynolds Consumer Products Inc 20260316 0 21.57 21.68 21.185 21.35 1127100 21.35 down up incorrect
RFIL.US RF Industries Ltd 20260316 0 10.41 12.18 10.257 11.69 906163 11.69 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260316 0 23.24 23.9 22.3 22.68 87000 22.68 down up incorrect
RGCO.US RGC Resources Inc 20260316 0 21.75 21.99 21.63 21.96 9000 21.7509 up down incorrect
RGEN.US Repligen Corporation 20260316 0 115.32 117.22 113.5 115.11 923800 115.11 down up incorrect
RGLD.US Royal Gold Inc 20260316 0 255.44 257.87 246.33 250.27 1548000 249.8203 down down correct
RGNX.US REGENXBIO Inc 20260316 0 8.7 9 8.66 8.79 554174 8.79 up up correct
RGP.US Resources Connection Inc 20260316 0 3.64 3.78 3.605 3.62 395776 3.62 down down correct
RIBT.US RiceBran Technologies 20260316 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260316 0 21.56 21.59 21.15 21.46 39200 21.46 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260316 0 26.52 27.26 26.37 26.55 325021 26.55 up up correct
RILY.US B. Riley Financial Inc 20260316 0 6.85 7.19 6.68 6.87 800138 6.87 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260316 0 25.17 25.18 25.17 25.176 5100 25.176 up up correct
RILYN.US B. Riley Financial Inc 20260316 0 23.665 23.828 23.55 23.69 30600 23.2997 up up correct
RILYP.US B. Riley Financial Inc 20260316 0 9.51 9.95 9 9.07 16700 9.07 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260316 0 17.04 17.325 16.79 17.02 28800 16.6743 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260316 0 16.38 16.38 15.84 16.01 16286 15.6912 down down correct
RIOT.US Riot Blockchain Inc 20260316 0 14.63 14.88 14.18 14.4 18671400 14.4 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260316 0 15.035 15.45 14.85 15.33 25041500 15.33 up up correct
RKDA.US Arcadia Biosciences Inc 20260316 0 1.8 1.92 1.76 1.76 15500 1.76 down down correct
RKLB.US Rocket Lab USA Inc. 20260316 0 69.325 72.38 68.67 71.31 16946700 71.31 up up correct
RLAY.US Relay Therapeutics Inc 20260316 0 10.43 10.7799 10.125 10.13 2290069 10.13 down down correct
RLMD.US Relmada Therapeutics Inc 20260316 0 5.98 6.42 5.93 6.18 1524240 6.18 up up correct
RLYB.US Rallybio Corporation Common Stock 20260316 0 9.59 9.945 8.86 9.41 123701 9.41 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260316 0 13.7631 13.7631 13.2801 13.39 8076 13.39 down down correct
RMBS.US Rambus Inc 20260316 0 96.14 98.35 92.7 92.78 1679700 92.78 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260316 0 2.34 2.52 2.3 2.5 26400 2.5 up down incorrect
RMNI.US Rimini Street Inc 20260316 0 3.31 3.325 3.245 3.26 270896 3.26 down up incorrect
RMR.US The RMR Group Inc 20260316 0 16.35 16.49 16.295 16.33 56800 15.8993 down up incorrect
RMTI.US Rockwell Medical Inc 20260316 0 0.89 0.968 0.89 0.9553 440826 0.9553 up up correct
RNA.US Avidity Biosciences Inc 20260316 0 13.77 13.99 13.65 13.79 254805 13.79 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260316 0 9.48 9.8 9.315 9.35 10636 9.35 down down correct
RNST.US Renasant Corporation 20260316 0 36.05 36.23 35.65 35.68 734700 35.45 down down correct
RNW.US Renew Energy Global PLC 20260316 0 5.25 5.34 5.23 5.31 1198938 5.31 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260316 0 0.004 0.004 0.0038 0.0038 2200 0.0038 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260316 0 0.83 0.99 0.83 0.973 1000200 0.973 up up correct
ROAD.US Construction Partners Inc 20260316 0 115.98 120.23 114.14 118.64 537400 118.64 up up correct
ROCK.US Gibraltar Industries Inc 20260316 0 42.33 42.49 41.57 41.83 364206 41.83 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260316 0 28.475 28.955 28.21 28.28 4592100 28.28 down down correct
ROKU.US Roku Inc 20260316 0 92.26 96.36 92 95.18 2174700 95.18 up up correct
ROOT.US Root Inc 20260316 0 44.73 45.12 44.18 44.3 210400 44.3 down down correct
ROST.US Ross Stores Inc 20260316 0 206.82 210.31 206.82 207.96 2073000 207.96 up up correct
RPAY.US Repay Holdings Corporation 20260316 0 2.68 2.71 2.56 2.66 1309317 2.66 down down correct
RPD.US Rapid7 Inc 20260316 0 6.7 6.73 6.21 6.3 3002697 6.3 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260316 0 2.91 2.999 2.7562 2.97 383954 2.97 up up correct
RPRX.US Royalty Pharma plc 20260316 0 45.83 46.435 45.77 46.1 2397100 46.1 up up correct
RRBI.US Red River Bancshares Inc 20260316 0 87.86 89.455 87.8 88.59 59529 88.59 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260316 0 3.41 3.565 3.14 3.27 597171 3.27 down down correct
RRR.US Red Rock Resorts Inc 20260316 0 57.58 58.88 57.07 57.77 646900 57.77 up up correct
RSSS.US Research Solutions Inc 20260316 0 2.31 2.36 2.275 2.3 97482 2.3 down down correct
RSVR.US Reservoir Media Inc 20260316 0 9.95 10.16 9.86 9.87 85455 9.87 down down correct
RSVRW.US Reservoir Media Management Inc 20260316 0 0.21 0.219 0.18 0.21 29500 0.21
RUN.US Sunrun Inc 20260316 0 12.55 13.199 12.55 12.78 8374000 12.78 up up correct
RUSHA.US Rush Enterprises Inc 20260316 0 61.87 62.96 61.63 62.36 274500 62.36 up up correct
RUSHB.US Rush Enterprises Inc 20260316 0 60.88 60.88 59.3 60.24 71700 60.24 down down correct
RVMD.US Revolution Medicines Inc 20260316 0 96.6 99.644 96.6 99 1542300 99 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260316 0 2.46 2.59 2.405 2.57 125392 2.57 up up correct
RVSB.US Riverview Bancorp Inc 20260316 0 5.23 5.23 5.1 5.15 29300 5.1317 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260316 0 6.69 6.855 6.61 6.74 875972 6.74 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260316 0 3.45 3.505 3.37 3.39 10458300 3.39 down down correct
RXST.US RxSight Inc. Common Stock 20260316 0 7.45 7.66 7.415 7.48 370169 7.48 up up correct
RXT.US Rackspace Technology Inc 20260316 0 1.93 2.02 1.8 1.95 7122953 1.95 up up correct
RYAAY.US Ryanair Holdings plc 20260316 0 61.7 62.22 61.36 62.14 869800 62.14 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260316 0 88.55 91.28 87 90.51 863500 90.51 up up correct
RZB.US Reinsurance Group of America Incorporated 20260316 0 25.09 25.09 24.97 25.01 12769 25.01 down down correct
RZLT.US Rezolute Inc 20260316 0 2.59 2.73 2.355 2.49 10886200 2.49 down down correct
SABR.US Sabre Corporation 20260316 0 1.6 1.6 1.4003 1.555 6455177 1.555 down down correct
SABS.US SAB Biotherapeutics Inc 20260316 0 4.27 4.33 3.93 3.94 308214 3.94 down down correct
SABSW.US SAB Biotherapeutics Inc 20260316 0 0.0289 0.0327 0.0289 0.0326 9601 0.0326 up up correct
SAFT.US Safety Insurance Group Inc 20260316 0 73.45 74.4 73.4 73.53 61637 73.53 up down incorrect
SAIA.US Saia Inc 20260316 0 326.77 329.98 317.42 327.71 435700 327.71 up down incorrect
SALM.US Salem Media Group Inc 20260316 0 0.51 0.5699 0.49 0.5699 32583 0.5699 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260316 0 14.39 14.56 14.13 14.14 26429 14.14 down down correct
SANA.US Sana Biotechnology Inc 20260316 0 3.4 3.4465 3.25 3.27 2174886 3.27 down down correct
SANM.US Sanmina Corporation 20260316 0 124.88 128.75 118.1 123.69 1351500 123.69 down up incorrect
SATS.US EchoStar Corporation 20260316 0 110.18 114.81 110 114.33 4890200 114.33 up down incorrect
SAVA.US Cassava Sciences Inc 20260316 0 1.97 2.03 1.95 1.95 437083 1.95 down down correct
SBAC.US SBA Communications Corporation 20260316 0 189.92 190.64 187.33 187.61 719900 187.61 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260316 0 30.04 30.36 29.9 30.15 924100 30.15 up up correct
SBET.US Sharplink Gaming Ltd 20260316 0 8.04 8.3 8 8.2 5631600 8.2 up up correct
SBFG.US SB Financial Group Inc 20260316 0 20.09 20.31 20.0052 20.31 9267 20.31 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260316 0 14.13 14.22 13.87 14.06 293329 14.06 down down correct
SBLK.US Star Bulk Carriers Corp 20260316 0 22.2 22.56 21.7901 22.22 1884484 22.22 up up correct
SBNY.US Signature Bank 20260316 0 0.72 0.72 0.55 0.72 2400 0.72
SBRA.US Sabra Health Care REIT Inc 20260316 0 20.78 21.06 20.67 20.91 2066400 20.91 up up correct
SBSI.US Southside Bancshares Inc 20260316 0 30.14 30.46 29.99 30.22 74600 30.22 up up correct
SBUX.US Starbucks Corporation 20260316 0 99.23 99.9 97.38 97.82 6871000 97.82 down down correct
SCHL.US Scholastic Corporation 20260316 0 34.05 35.11 33.8 33.92 213200 33.7514 down down correct
SCKT.US Socket Mobile Inc 20260316 0 0.9 0.91 0.88 0.9 13700 0.9
SCOR.US comScore Inc 20260316 0 6.54 7.22 6.54 7.08 12198 7.08 up down incorrect
SCPS.US Scopus BioPharma Inc 20260316 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260316 0 36.12 36.33 35.43 35.45 234324 35.45 down down correct
SCVL.US Shoe Carnival Inc 20260316 0 18.31 18.49 17.58 17.61 293000 17.4221 down down correct
SCYX.US SCYNEXIS Inc 20260316 0 0.87 0.958 0.8591 0.899 418268 0.899 up up correct
SDGR.US Schrödinger Inc 20260316 0 12.62 12.8499 12.41 12.7 975938 12.7 up up correct
SEAC.US SeaChange International Inc 20260316 0 3.26 4.21 3.26 3.75 2400 3.75 up down incorrect
SEAT.US Vivid Seats Inc. Class A Common Stock 20260316 0 5.84 6.15 5.65 6 121300 6 up down incorrect
SEATW.US Vivid Seats Inc. Warrant 20260316 0 0.075 0.075 0.075 0.075 0 0.075
SEDG.US SolarEdge Technologies Inc 20260316 0 38.18 40.915 38.18 40.71 4998500 40.71 up down incorrect
SEED.US Origin Agritech Limited 20260316 0 1.27 1.38 1.26 1.29 67400 1.29 up down incorrect
SEER.US Seer Inc 20260316 0 1.84 1.84 1.785 1.79 185900 1.79 down down correct
SEIC.US SEI Investments Company 20260316 0 80.44 81.37 77.98 78.09 818400 78.09 down down correct
SELF.US Global Self Storage Inc 20260316 0 5.08 5.08 5.06 5.06 17901 5.06 down down correct
SENEA.US Seneca Foods Corporation 20260316 0 144.7 148.07 143.075 146.71 122822 146.71 up up correct
SENEB.US Seneca Foods Corporation 20260316 0 137.57 137.57 137.57 137.57 0 137.57
SERA.US Sera Prognostics Inc. Class A Common Stock 20260316 0 2.03 2.17 2.03 2.06 56274 2.06 up up correct
SFBC.US Sound Financial Bancorp Inc 20260316 0 41.26 41.36 41.2 41.2 2013 41.2 down down correct
SFBS.US ServisFirst Bancshares Inc 20260316 0 74.23 75.04 73.385 73.73 324000 73.3453 down down correct
SFIX.US Stitch Fix Inc 20260316 0 3.29 3.33 3.14 3.14 1682936 3.14 down down correct
SFM.US Sprouts Farmers Market Inc 20260316 0 81.46 82.06 79.52 81.73 3051900 81.73 up up correct
SFNC.US Simmons First National Corporation 20260316 0 18.79 18.94 18.64 18.72 988600 18.72 down down correct
SFST.US Southern First Bancshares Inc 20260316 0 52.08 52.89 51.28 52.2 71300 52.2 up up correct
SGA.US Saga Communications Inc 20260316 0 11.29 11.39 11.29 11.3 1293 11.3 up up correct
SGBX.US SG Blocks Inc 20260316 0 1.22 1.22 1.1 1.14 511431 1.14 down down correct
SGC.US Superior Group of Companies Inc 20260316 0 10.13 10.38 10.02 10.25 50800 10.25 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260316 0 3.7 3.79 3.68 3.74 323993 3.74 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260316 0 11.2 11.5 10.752 11.34 1727600 11.34 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20260316 0 0.3952 0.3999 0.3606 0.3606 6966730 0.3606 down up incorrect
SGRP.US SPAR Group Inc 20260316 0 0.745 0.7728 0.7327 0.7327 57194 0.7327 down down correct
SGRY.US Surgery Partners Inc 20260316 0 12.45 12.713 12.28 12.39 1509600 12.39 down down correct
SHBI.US Shore Bancshares Inc 20260316 0 17.91 18.1 17.75 17.8 176248 17.8 down down correct
SHC.US Sotera Health Company 20260316 0 13.47 13.775 13.47 13.57 2443100 13.57 up up correct
SHEN.US Shenandoah Telecommunications Company 20260316 0 14.81 14.93 14.38 14.75 182326 14.75 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260316 0 12.39 12.5 12.2 12.42 195200 12.2197 up up correct
SHLS.US Shoals Technologies Group Inc 20260316 0 6.29 6.38 6.14 6.2 2950000 6.2 down down correct
SHO.US PI 20260316 0 19.15 19.15 18.9601 18.98 37136 18.6091 down down correct
SHOO.US Steven Madden Ltd 20260316 0 31.95 32.67 31.49 32.26 1242200 32.26 up up correct
SIBN.US SI 20260316 0 13.24 13.59 12.675 12.87 662219 12.87 down down correct
SIEB.US Siebert Financial Corp 20260316 0 2.12 2.23 2.08 2.11 37683 2.11 down down correct
SIFY.US Sify Technologies Limited 20260316 0 13.96 13.96 13.44 13.53 31100 13.53 down down correct
SIGA.US SIGA Technologies Inc 20260316 0 5.34 5.49 5.32 5.46 616600 4.83 up up correct
SIGI.US Selective Insurance Group Inc 20260316 0 76.95 77.82 76.47 76.56 459200 76.56 down down correct
SIGIP.US Selective Insurance Group Inc 20260316 0 16.56 16.56 16.41 16.41 10100 16.41 down down correct
SILC.US Silicom Ltd 20260316 0 19.02 19.6 19.02 19.3 26991 19.3 up up correct
SIMO.US Silicon Motion Technology Corporation 20260316 0 126.84 130 124.56 125.97 544100 125.97 down down correct
SINT.US Sintx Technologies Inc 20260316 0 2.87 2.97 2.8 2.8 43700 2.8 down down correct
SIRI.US Sirius XM Holdings Inc 20260316 0 22.01 22.5 21.95 22.4 3212300 22.4 up up correct
SISI.US Shineco Inc 20260316 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260316 0 338.28 355 338.24 341.69 312000 341.69 up up correct
SJ.US Scienjoy Holding Corporation 20260316 0 1.39 1.47 1.39 1.4441 82630 1.4441 up up correct
SKIN.US The Beauty Health Company 20260316 0 1.3 1.35 1.1424 1.195 1235126 1.195 down down correct
SKYT.US SkyWater Technology Inc 20260316 0 28 28.14 27.54 27.86 915868 27.86 down down correct
SKYW.US SkyWest Inc 20260316 0 89.97 91.64 89.69 90.92 336900 90.92 up up correct
SLAB.US Silicon Laboratories Inc 20260316 0 203.87 204.92 203.59 204.68 640900 204.68 up up correct
SLDB.US Solid Biosciences Inc 20260316 0 7.45 7.785 7.44 7.48 2320051 7.48 up up correct
SLGL.US Sol 20260316 0 83.47 83.47 72.51 76.04 35700 76.04 down down correct
SLGN.US Silgan Holdings Inc 20260316 0 41.96 42.47 41.725 42.28 795812 42.07 up up correct
SLM.US SLM Corporation 20260316 0 19.97 20.25 19.7 20.02 2749400 20.02 up down incorrect
SLMBP.US SLM Corporation 20260316 0 75.45 75.45 74.55 75.32 4100 75.32 down up incorrect
SLN.US Silence Therapeutics plc 20260316 0 7.5 7.91 7 7.35 432822 7.35 down up incorrect
SLNG.US Stabilis Solutions Inc 20260316 0 3.61 3.68 3.26 3.26 35000 3.26 down up incorrect
SLNH.US Soluna Holdings Inc 20260316 0 0.8218 0.84 0.77 0.7876 2339688 0.7876 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260316 0 9.02 9.5 8.83 9.06 2700 9.06 up down incorrect
SLNO.US Soleno Therapeutics Inc 20260316 0 33.87 34.89 33.245 33.39 1662200 33.39 down down correct
SLP.US Simulations Plus Inc 20260316 0 12.58 12.69 11.93 12.12 298500 12.12 down down correct
SLRC.US SLR Investment Corp 20260316 0 13.95 13.98 13.78 13.92 383443 13.92 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260316 0 5.41 5.69 5.2 5.36 4549300 5.36 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260316 0 24.32 24.349 24.32 24.349 500 24.3226 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260316 0 62.04 62.51 61.43 61.93 34600 61.93 down down correct
SMBK.US SmartFinancial Inc 20260316 0 38.49 38.96 37.63 38.25 53700 38.25 down down correct
SMCI.US Super Micro Computer Inc 20260316 0 31.5 32.43 30.92 31.86 28824000 31.86 up up correct
SMID.US Smith 20260316 0 32.8 33.494 31.71 32.91 6420 32.91 up up correct
SMIT.US Schmitt Industries Inc 20260316 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260316 0 16.07 16.49 15.71 16.175 2108600 16.175 up up correct
SMPL.US The Simply Good Foods Company 20260316 0 14.96 15.39 14.8 15.22 2873900 15.22 up up correct
SMSI.US Smith Micro Software Inc 20260316 0 0.8 0.8064 0.72 0.7279 251715 0.7279 down down correct
SMTC.US Semtech Corporation 20260316 0 86 89.48 85.17 89 2849800 89 up up correct
SMTI.US Sanara MedTech Inc 20260316 0 19.53 19.9 19.21 19.64 65300 19.64 up up correct
SNAX.US Stryve Foods Inc 20260316 0 0.051 0.051 0.051 0.051 0 0.051
SNBR.US Sleep Number Corporation 20260316 0 3.34 3.44 2.77 3.23 1963352 3.23 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260316 0 15.7 15.98 15.561 15.63 820665 15.63 down down correct
SND.US Smart Sand Inc 20260316 0 3.71 3.908 3.71 3.85 322300 3.7736 up up correct
SNDL.US Sundial Growers Inc 20260316 0 1.53 1.535 1.34 1.44 3611900 1.44 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260316 0 23.66 24.26 23.52 24.04 1265600 24.04 up up correct
SNES.US SenesTech Inc 20260316 0 1.95 1.95 1.7 1.86 66556 1.86 down down correct
SNEX.US StoneX Group Inc 20260316 0 107.9501 108.36 105.02 105.21 957450 70.14 down down correct
SNFCA.US Security National Financial Corporation 20260316 0 8.63 9.24 8.4 9.22 120720 9.22 up up correct
SNGX.US Soligenix Inc 20260316 0 1.25 1.27 1.2 1.23 152100 1.23 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20260316 0 2.46 2.48 2.4 2.41 8000 2.41 down up incorrect
SNPS.US Synopsys Inc 20260316 0 420.18 428.42 417.61 425.88 1262000 425.88 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260316 0 25.4387 26.3906 25.43 26.13 12867 26.13 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20260316 0 32.54 32.54 28.51 29.9 128127 29.9 down down correct
SNT.US Senstar Technologies Ltd. 20260316 0 3.05 3.1995 3.05 3.06 11639 3.06 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260316 0 1.92 2.01 1.91 1.93 15500 1.93 up up correct
SNY.US Sanofi 20260316 0 43.95 44.16 43.79 43.98 2386600 43.98 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260316 0 18 18.07 17.47 17.63 66832200 17.63 down down correct
SOHOB.US Sotherly Hotels Inc 20260316 0 18.62 18.62 18.58 18.58 5900 18.58 down down correct
SOHON.US Sotherly Hotels Inc 20260316 0 16.59 16.6 16.59 16.595 5100 16.595 up up correct
SOHOO.US Sotherly Hotels Inc 20260316 0 19.08 19.09 19.07 19.09 900 19.09 up up correct
SOHU.US Sohu.com Limited 20260316 0 16 16.46 15.6501 16.15 34818 16.15 up up correct
SONM.US Sonim Technologies Inc 20260316 0 4.44 4.562 4.36 4.562 6600 4.562 up up correct
SONO.US Sonos Inc 20260316 0 13.23 13.54 13.19 13.34 1017600 13.34 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260316 0 0.666 0.679 0.654 0.664 98300 0.664 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260316 0 4.61 4.94 4.61 4.91 94029 4.91 up up correct
SOTK.US Sono 20260316 0 4.26 4.49 4.232 4.41 35167 4.41 up up correct
SPCB.US SuperCom Ltd 20260316 0 8.05 8.0792 7.75 7.77 65688 7.77 down down correct
SPFI.US South Plains Financial Inc 20260316 0 40.75 41.41 40.59 41.05 76200 40.8885 up up correct
SPOK.US Spok Holdings Inc 20260316 0 11.5 11.5798 11.28 11.43 186610 11.43 down down correct
SPRB.US Spruce Biosciences Inc 20260316 0 61.67 61.7 58.51 60.95 12853 60.95 down down correct
SPRO.US Spero Therapeutics Inc 20260316 0 2.57 2.62 2.5511 2.59 214874 2.59 up up correct
SPSC.US SPS Commerce Inc 20260316 0 61.07 61.6 59.13 59.45 607500 59.45 down up incorrect
SPT.US Sprout Social Inc 20260316 0 5.82 5.86 5.681 5.71 1670992 5.71 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260316 0 1.33 1.41 1.33 1.39 370358 1.39 up down incorrect
SPWR.US SunPower Corporation 20260316 0 1.33 1.345 1.265 1.27 970084 1.27 down up incorrect
SQFT.US Presidio Property Trust Inc 20260316 0 2.67 2.74 2.363 2.74 6600 2.74 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260316 0 6.3 6.38 6.12 6.3 3400 6.3
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260316 0 18.7 18.92 17.96 18.18 1490500 18.18 down down correct
SRAX.US SRAX Inc 20260316 0 0.002 0.002 0.001 0.001 15000 0.001 down down correct
SRCE.US 1st Source Corporation 20260316 0 68.08 68.81 67.85 67.87 139600 67.87 down down correct
SRNE.US Sorrento Therapeutics Inc 20260316 0 0.0017 0.0043 0.0017 0.0032 83715 0.0032 up up correct
SRPT.US Sarepta Therapeutics Inc 20260316 0 16.5 16.9 16.27 16.66 1903900 16.66 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260316 0 57.9 57.9 57.9 57.9 0 57.9
SRRK.US Scholar Rock Holding Corporation 20260316 0 40.27 41.06 39.65 40.26 853600 40.26 down down correct
SRTS.US Sensus Healthcare Inc 20260316 0 3.9 3.97 3.9 3.96 24892 3.96 up up correct
SRZN.US Surrozen Inc. Common Stock 20260316 0 25.43 25.86 24.5 25.5 35010 25.5 up up correct
SRZNW.US Surrozen Inc. Warrant 20260316 0 0.017 0.017 0.017 0.017 425 0.017
SSB.US South State Corporation 20260316 0 91.55 91.89 90.38 90.53 645700 90.53 down down correct
SSBI.US Summit State Bank 20260316 0 13.25 13.25 13 13 641 13 down down correct
SSKN.US STRATA Skin Sciences Inc 20260316 0 0.27 0.29 0.26 0.28 39700 0.28 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260316 0 71.82 72.43 71.49 71.59 1991900 71.59 down down correct
SSP.US The E.W. Scripps Company 20260316 0 4.01 4.02 3.85 3.88 643200 3.88 down down correct
SSRM.US SSR Mining Inc 20260316 0 28.05 29.14 27.53 28.4 3142900 28.4 up up correct
SSSS.US SuRo Capital Corp 20260316 0 10.1 10.23 9.9 10 163204 10 down down correct
SSTI.US ShotSpotter Inc 20260316 0 6.78 6.94 6.575 6.81 124247 6.81 up up correct
SSYS.US Stratasys Ltd 20260316 0 8 8.045 7.78 8.01 815693 8.01 up up correct
STAA.US STAAR Surgical Company 20260316 0 19.1 19.36 18.07 18.08 1038000 18.08 down down correct
STAB.US Statera Biopharma Inc 20260316 0 0.0004 0.0004 0.0004 0.0004 1641 0.0004
STBA.US S&T Bancorp Inc 20260316 0 40.4 40.78 40.11 40.17 250853 40.17 down down correct
STEP.US StepStone Group Inc 20260316 0 45.23 45.86 44.86 44.9 757300 44.9 down down correct
STGW.US MDC Partners Inc 20260316 0 6.18 6.18 5.865 5.98 2496614 5.98 down down correct
STIM.US Neuronetics Inc 20260316 0 1.35 1.44 1.322 1.36 1288097 1.36 up up correct
STKL.US SunOpta Inc 20260316 0 6.46 6.46 6.45 6.45 1084224 6.45 down down correct
STKS.US The ONE Group Hospitality Inc 20260316 0 1.8 1.91 1.7501 1.87 12522 1.87 up down incorrect
STLD.US Steel Dynamics Inc 20260316 0 172.85 174.64 171.17 174.28 1028000 173.7423 up down incorrect
STNE.US StoneCo Ltd 20260316 0 14.03 14.2 13.88 14.01 3660200 11.5739 down up incorrect
STOK.US Stoke Therapeutics Inc 20260316 0 33.56 34.89 32.66 33.96 555600 33.96 up down incorrect
STRA.US Strategic Education Inc 20260316 0 80.82 82.09 78.86 79.26 241400 79.26 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260316 0 99.85 99.9 99.69 99.83 2493633 98.8736 down up incorrect
STRL.US Sterling Construction Company Inc 20260316 0 409.55 420.57 409 417.76 300700 417.76 up up correct
STRM.US Streamline Health Solutions Inc 20260316 0 0.24 0.24 0.24 0.24 10000 0.24
STRO.US Sutro Biopharma Inc 20260316 0 23.12 25.42 23.12 23.49 154685 23.49 up up correct
STRR.US Star Equity Holdings Inc 20260316 0 9.67 9.71 9.67 9.7 3000 9.7 up up correct
STRRP.US Star Equity Holdings Inc 20260316 0 10.037 10.037 9.57 9.57 2200 9.57 down down correct
STRS.US Stratus Properties Inc 20260316 0 32.3 32.93 31.78 31.78 39595 31.78 down down correct
STRT.US Strattec Security Corporation 20260316 0 75.26 77.89 74.66 76.5 52700 76.5 up up correct
STTK.US Shattuck Labs Inc 20260316 0 6 6.265 5.935 6.02 505600 6.02 up up correct
STX.US Seagate Technology Holdings plc 20260316 0 397.5 410.8 395.63 398.78 3120200 398.0856 up up correct
SUNS.US SLR Senior Investment Corp 20260316 0 8.54 8.78 8.49 8.62 81500 8.2947 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260316 0 50.01 51 47.71 50.21 518500 50.21 up up correct
SURG.US SurgePays Inc. Common Stock 20260316 0 0.85 0.872 0.814 0.842 43200 0.842 down down correct
SVA.US Sinovac Biotech Ltd 20260316 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260316 0 2.09 2.125 2.085 2.1 759565 2.0863 up up correct
SVRA.US Savara Inc 20260316 0 5.32 5.38 5.1 5.23 2319100 5.23 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260316 0 0.02 0.02 0.02 0.02 700 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260316 0 1.837 1.84 1.76 1.76 14124 1.76 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260316 0 0.0697 0.0697 0.0697 0.0697 27 0.0697
SWBI.US Smith & Wesson Brands Inc 20260316 0 13.89 14 13.79 13.92 453900 13.7904 up up correct
SWIM.US Latham Group Inc 20260316 0 6.11 6.27 5.9018 6.12 767002 6.12 up up correct
SWKH.US SWK Holdings Corporation 20260316 0 17 17.01 16.75 16.91 3300 16.91 down up incorrect
SWKS.US Skyworks Solutions Inc 20260316 0 56.02 56.02 54.51 54.54 2061000 54.54 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260316 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260316 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260316 0 1.96 1.96 1.76 1.78 30216 1.78 down down correct
SY.US So 20260316 0 3.06 3.19 3.05 3.17 207489 3.17 up up correct
SYBT.US Stock Yards Bancorp Inc 20260316 0 63.45 64.01 62.95 63.43 189827 63.43 down down correct
SYBX.US Synlogic Inc 20260316 0 0.6 0.6 0.6 0.6 179 0.6
SYNA.US Synaptics Incorporated 20260316 0 75.66 76.65 74.5 74.79 626800 74.79 down down correct
SYPR.US Sypris Solutions Inc 20260316 0 3.15 3.36 3.11 3.13 55370 3.13 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260316 0 0.0008 0.0008 0.0002 0.0002 6934 0.0002 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260316 0 10.58 10.58 10.58 10.58 0 10.58
TACO.US Del Taco Restaurants Inc 20260316 0 10.21 10.22 10.2 10.2 245700 10.2 down down correct
TACT.US TransAct Technologies Incorporated 20260316 0 3.41 3.6 3.06 3.38 212180 3.38 down down correct
TAIT.US Taitron Components Incorporated 20260316 0 1.6 1.611 1.52 1.53 1493 1.53 down down correct
TAKMX.US TAKMX 20260316 0 8.09 8.09 8.09 8.09 0 7.9378
TALK.US Talkspace Inc 20260316 0 5.14 5.15 5.12 5.14 8383300 5.14
TALKW.US Talkspace Inc 20260316 0 0.003 0.0032 0.003 0.0031 91269 0.0031 up up correct
TANH.US Tantech Holdings Ltd 20260316 0 0.811 0.9068 0.811 0.8501 12586 0.8501 up up correct
TAOP.US Taoping Inc 20260316 0 1.33 1.89 1.27 1.73 422000 1.73 up up correct
TARA.US Protara Therapeutics Inc 20260316 0 5.32 5.49 5.3156 5.42 673616 5.42 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260316 0 68.51 69.98 67.05 68.9 425100 68.9 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260316 0 10.23 10.6 10.2 10.38 373600 6.7648 up up correct
TATT.US TAT Technologies Ltd 20260316 0 55 58.23 55 57.69 96100 57.69 up up correct
TAYD.US Taylor Devices Inc 20260316 0 74.45 77.5 74.11 75.52 35100 75.52 up up correct
TBBK.US The Bancorp Inc 20260316 0 54.33 54.53 53.01 53.09 355500 53.09 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260316 0 3.1 3.17 3.08 3.08 2235416 3.08 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20260316 0 0.011 0.011 0.011 0.011 1333 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260316 0 21.37 21.7 21.08 21.275 84900 21.1738 down up incorrect
TBLT.US ToughBuilt Industries Inc 20260316 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBNK.US Territorial Bancorp Inc 20260316 0 41.97 42.6 41.97 42.46 30118 42.46 up down incorrect
TBPH.US Theravance Biopharma Inc 20260316 0 13.94 14.035 13.755 13.93 499421 13.93 down up incorrect
TC.US TuanChe ADR 20260316 0 10.48 10.69 10.39 10.43 3200 10.43 down down correct
TCBI.US Texas Capital Bancshares Inc 20260316 0 93.54 93.97 92.02 92.03 296400 92.03 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260316 0 22.5 22.65 22.26 22.48 24300 22.48 down down correct
TCBK.US TriCo Bancshares 20260316 0 47.71 47.77 46.975 47.08 112834 47.08 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260316 0 16.36 16.36 16.36 16.36 344 16.36
TCBX.US Third Coast Bancshares Inc. Common Stock 20260316 0 37.73 38.17 37.69 37.91 63440 37.91 up up correct
TCCO.US Technical Communications Corporation 20260316 0 0.0001 0.0001 0.0001 0.0001 284 0.0001
TCMD.US Tactile Systems Technology Inc 20260316 0 27.19 27.87 26.94 27.3 155622 27.3 up up correct
TCOM.US Trip.com Group Limited 20260316 0 52.36 52.88 52.2 52.25 2154900 52.25 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260316 0 16.68 16.7 16.62 16.7 5444 16.7 up up correct
TCPC.US BlackRock TCP Capital Corp 20260316 0 3.64 3.7 3.62 3.64 2037167 3.47
TCRX.US Tscan Therapeutics Inc 20260316 0 1.09 1.1 1.0401 1.06 478417 1.06 down down correct
TCX.US Tucows Inc 20260316 0 16.19 16.475 16.07 16.12 24528 16.12 down down correct
TDAC.US Trident Acquisitions Corp 20260316 0 10.54 10.54 10.54 10.54 280 10.54
TDACU.US Trident Acquisitions Corp 20260316 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260316 0 19.44 19.48 18.82 18.95 79182 18.95 down down correct
TDUP.US ThredUp Inc 20260316 0 3.49 3.61 3.465 3.51 2568444 3.51 up up correct
TEAM.US Atlassian Corporation Plc 20260316 0 76.7 77.44 74.89 76.17 5215400 76.17 down down correct
TECH.US Bio 20260316 0 51.5 52.25 48.25 48.81 3002900 48.81 down down correct
TELA.US TELA Bio Inc 20260316 0 0.78 0.7999 0.7103 0.7358 71109 0.7358 down down correct
TENB.US Tenable Holdings Inc 20260316 0 20.5 20.84 19.81 20.1 3435100 20.1 down down correct
TENX.US Tenax Therapeutics Inc 20260316 0 14.42 14.96 13.81 13.98 387419 13.98 down down correct
TER.US Teradyne Inc 20260316 0 295.96 305 294.66 298.27 2448400 298.27 up up correct
TERN.US Terns Pharmaceuticals Inc 20260316 0 47.3 47.98 45.99 46.07 2197676 46.07 down down correct
TFC.US PR 20260316 0 19 19.04 18.88 18.92 48480 18.92 down down correct
TFSL.US TFS Financial Corporation 20260316 0 13.7 13.75 13.48 13.49 690947 13.49 down down correct
TGLS.US Tecnoglass Inc 20260316 0 45.31 45.66 42.8 43.86 756000 43.7075 down down correct
TGTX.US TG Therapeutics Inc 20260316 0 28.2 28.8 28.05 28.77 2424200 28.77 up up correct
TH.US Target Hospitality Corp 20260316 0 9.28 9.345 8.905 9.1 537741 9.1 down down correct
THFF.US First Financial Corporation 20260316 0 61.46 62.09 61.23 61.46 70602 60.9154
THMO.US ThermoGenesis Holdings Inc 20260316 0 0.0001 0.0001 0.0001 0.0001 407 0.0001
THRM.US Gentherm Incorporated 20260316 0 28.07 28.34 27.78 28.03 188834 28.03 down up incorrect
THRY.US Thryv Holdings Inc 20260316 0 2.96 3.04 2.655 2.66 948823 2.66 down down correct
TIGO.US Millicom International Cellular S.A 20260316 0 72.16 73.78 72 72.89 1138300 71.096 up up correct
TIGR.US UP Fintech Holding Limited 20260316 0 7.46 7.495 7.32 7.36 2207274 7.36 down down correct
TIL.US Instil Bio Inc 20260316 0 8.26 8.38 8.1601 8.21 9964 8.21 down down correct
TILE.US Interface Inc 20260316 0 27.97 28 27.21 27.25 376000 27.2175 down down correct
TIPT.US Tiptree Inc 20260316 0 16.2 16.4 16.2 16.21 237428 16.21 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260316 0 0.0039 0.0068 0.0031 0.0042 1248117 0.0042 up up correct
TITN.US Titan Machinery Inc 20260316 0 16.87 16.87 16.33 16.34 117360 16.34 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260316 0 0.98 1.02 0.882 1 123500 1 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260316 0 2.89 3.09 2.89 3.01 207027 3.01 up up correct
TLF.US Tandy Leather Factory Inc 20260316 0 2.32 2.36 2.3 2.3 15697 2.3 down down correct
TLIS.US Talis Biomedical Corporation 20260316 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260316 0 6.98 7.09 6.87 6.9 1646000 6.9 down down correct
TLS.US Telos Corporation 20260316 0 5.18 5.3899 3.91 4.12 3948952 4.12 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20260316 0 1.23 1.37 1.21 1.34 210600 1.34 up down incorrect
TMC.US TMC the metals company Inc 20260316 0 6.04 6.18 5.86 6.09 3453369 6.09 up down incorrect
TMCI.US Treace Medical Concepts Inc 20260316 0 1.48 1.5 1.42 1.42 411123 1.42 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260316 0 0.7499 0.8099 0.691 0.73 142300 0.73 down up incorrect
TMDX.US TransMedics Group Inc 20260316 0 125.01 127.76 123.78 124.7 467100 124.7 down up incorrect
TMUS.US T 20260316 0 217.03 217.03 209.39 214.82 4561300 214.82 down down correct
TNDM.US Tandem Diabetes Care Inc 20260316 0 21.79 22.344 21.42 21.91 1362100 21.91 up up correct
TNGX.US Bctg Acquisition Corp 20260316 0 17.33 18.5 17.25 17.88 2861400 17.88 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260316 0 13.45 13.62 13.18 13.56 299100 13.56 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260316 0 0.87 0.9099 0.843 0.8571 2975373 0.8571 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260316 0 2.9 3.54 2.88 3.41 6657844 3.41 up down incorrect
TOIIW.US The Oncology Institute Inc 20260316 0 0.0719 0.0719 0.0467 0.0717 19461 0.0717 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260316 0 0.62 0.68 0.6075 0.6439 81220 0.6439 up down incorrect
TOPS.US Top Ships Inc 20260316 0 3.55 3.7 3.26 3.26 280400 3.26 down up incorrect
TOUR.US Tuniu Corporation 20260316 0 0.688 0.69 0.65 0.65 12030 6.5 down up incorrect
TOWN.US TowneBank 20260316 0 33.2 33.5 33.07 33.15 353685 32.8823 down down correct
TPST.US Tempest Therapeutics Inc 20260316 0 2.235 2.27 2.17 2.21 22492 2.21 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260316 0 12.85 13.2 12.565 12.74 142270 12.74 down down correct
TREE.US LendingTree Inc 20260316 0 40.01 40.87 39.78 40.23 215500 40.23 up up correct
TRIB.US Trinity Biotech plc 20260316 0 0.74 0.83 0.72 0.81 211200 0.81 up up correct
TRIN.US Trinity Capital Inc 20260316 0 14.42 14.42 14.13 14.18 2022100 14.0245 down down correct
TRIP.US TripAdvisor Inc 20260316 0 9.32 9.66 9.24 9.52 4311400 9.52 up up correct
TRMB.US Trimble Inc 20260316 0 67.32 67.99 66.4 66.6 1377300 66.6 down down correct
TRMD.US TORM plc 20260316 0 24.56 25.29 24.52 25.29 895988 25.29 up up correct
TRMK.US Trustmark Corporation 20260316 0 41.15 41.9 40.9 41.4 369090 41.4 up up correct
TRNS.US Transcat Inc 20260316 0 75.19 75.56 71.73 74.41 149100 74.41 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260316 0 1.52 1.805 1.48 1.72 2199400 1.72 up up correct
TROO.US TROOPS Inc 20260316 0 2.8 3.1 2.79 2.97 268800 2.97 up up correct
TROW.US T. Rowe Price Group Inc 20260316 0 88.27 88.64 87.14 87.38 2311400 87.38 down down correct
TRS.US TriMas Corporation 20260316 0 35.43 35.77 35.08 35.47 469600 35.47 up up correct
TRST.US TrustCo Bank Corp NY 20260316 0 44.12 45.08 43.45 43.51 145700 43.51 down down correct
TRTN.US PE 20260316 0 19.6805 19.715 19.39 19.39 10661 19.39 down down correct
TRUP.US Trupanion Inc 20260316 0 24.99 25.6 24.76 25.36 222377 25.36 up down incorrect
TRVG.US trivago N.V 20260316 0 2.8 2.8 2.77 2.8 12705 2.8
TRVI.US Trevi Therapeutics Inc 20260316 0 11.21 11.67 11.115 11.16 893566 11.16 down up incorrect
TRVN.US Trevena Inc 20260316 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260316 0 35.44 36.49 34.49 35.5 149072 35.5 up down incorrect
TSBK.US Timberland Bancorp Inc 20260316 0 38.47 38.71 37.86 38.02 26052 38.02 down up incorrect
TSCO.US Tractor Supply Company 20260316 0 47.82 49.16 47.82 48.78 6013600 48.78 up up correct
TSEM.US Tower Semiconductor Ltd 20260316 0 133.66 140.5 133.66 138.47 4000600 138.47 up up correct
TSHA.US Taysha Gene Therapies Inc 20260316 0 4.56 4.64 4.48 4.53 1483000 4.53 down down correct
TSLA.US Tesla Inc 20260316 0 396.22 403.73 394.42 395.56 58068300 395.56 down up incorrect
TTD.US The Trade Desk Inc 20260316 0 27.88 27.999 26.93 27.08 10875300 27.08 down down correct
TTEC.US TTEC Holdings Inc 20260316 0 3.08 3.44 3.01 3.26 1565772 3.26 up up correct
TTEK.US Tetra Tech Inc 20260316 0 32.33 32.49 30.85 31.42 3849700 31.42 down down correct
TTGT.US TechTarget Inc 20260316 0 4 4 3.62 3.69 401400 3.69 down down correct
TTMI.US TTM Technologies Inc 20260316 0 94.16 97.5 94.16 96.51 1206400 96.51 up up correct
TTOO.US T2 Biosystems Inc 20260316 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260316 0 3.02 3.05 3.02 3.03 2815 3.03 up up correct
TTWO.US Take 20260316 0 209.46 212.02 207.45 207.69 2129900 207.69 down down correct
TUSK.US Mammoth Energy Services Inc 20260316 0 2.16 2.17 2.125 2.14 162407 2.14 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260316 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260316 0 0.55 0.55 0.526 0.54 5539 0.54 down down correct
TVTX.US Travere Therapeutics Inc 20260316 0 28.12 28.5 27.7 28.03 795200 28.03 down down correct
TW.US Tradeweb Markets Inc 20260316 0 125.34 125.34 123.24 124.01 933100 124.01 down down correct
TWIN.US Twin Disc Incorporated 20260316 0 15 15.585 14.57 15 30114 15
TWLVU.US Twelve Seas Investment Company II 20260316 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260316 0 43.57 45.4 43.57 45.01 707100 45.01 up down incorrect
TXG.US 10x Genomics Inc 20260316 0 19.12 19.27 15.9 16.69 5603900 16.69 down up incorrect
TXMD.US TherapeuticsMD Inc 20260316 0 2.16 2.2 2.16 2.17 13600 2.17 up down incorrect
TXN.US Texas Instruments Incorporated 20260316 0 194.32 196.26 192.43 194.13 4754900 194.13 down down correct
TXRH.US Texas Roadhouse Inc 20260316 0 171.42 172.25 170.58 171.23 682600 170.48 down down correct
TYRA.US Tyra Biosciences Inc 20260316 0 36.27 37.84 36.27 37.01 575146 37.01 up up correct
TZOO.US Travelzoo 20260316 0 6.3 6.4799 6.3 6.35 86098 6.35 up up correct
UAL.US United Airlines Holdings Inc 20260316 0 88.17 90.61 87.97 90.28 7148500 90.28 up up correct
UBCP.US United Bancorp Inc 20260316 0 15.23 15.23 15 15 1700 15 down down correct
UBFO.US United Security Bancshares 20260316 0 10.15 10.33 10.14 10.26 26397 10.26 up up correct
UBOH.US United Bancshares Inc 20260316 0 39.87 39.92 39.87 39.92 600 39.92 up up correct
UBSI.US United Bankshares Inc 20260316 0 39.48 39.79 39.05 39.38 713900 39.38 down down correct
UCL.US uCloudlink Group Inc 20260316 0 1.5 1.64 1.5 1.54 7666 1.54 up up correct
UCTT.US Ultra Clean Holdings Inc 20260316 0 56.27 57.47 55.43 55.72 690400 55.72 down down correct
UDMY.US Udemy Inc. Common Stock 20260316 0 4.77 4.9 4.7 4.78 1216179 4.78 up up correct
UEIC.US Universal Electronics Inc 20260316 0 4.4 4.49 4.1 4.15 117034 4.15 down down correct
UFCS.US United Fire Group Inc 20260316 0 37.1 37.72 36.86 37.28 105200 37.28 up up correct
UFPI.US UFP Industries Inc 20260316 0 90.57 91.41 89.64 89.92 285800 89.92 down down correct
UFPT.US UFP Technologies Inc 20260316 0 204.07 206.03 199.92 203.02 251200 203.02 down down correct
UG.US United 20260316 0 6.68 6.68 6.5101 6.54 2400 6.54 down down correct
UGRO.US urban 20260316 0 2.62 2.62 2.35 2.46 97700 2.46 down down correct
UHAL.US AMERCO 20260316 0 46.8 46.8 45.25 45.49 193000 45.49 down down correct
UK.US Ucommune International Ltd 20260316 0 0.527 0.54 0.471 0.52 290 5.2 down down correct
ULBI.US Ultralife Corporation 20260316 0 6.57 7.05 6.25 7.01 137736 7.01 up up correct
ULCC.US Frontier Group Holdings Inc 20260316 0 3.4 3.455 3.21 3.24 4085094 3.24 down down correct
ULH.US Universal Logistics Holdings Inc 20260316 0 14.86 16.32 14.86 15.9 56735 15.8055 up up correct
ULTA.US Ulta Beauty Inc 20260316 0 532.92 542.84 516.03 516.74 2700200 516.74 down down correct
UMBF.US UMB Financial Corporation 20260316 0 111.94 112.5 110.84 110.97 630800 110.97 down down correct
UNB.US Union Bankshares Inc 20260316 0 24.15 24.15 23.45 23.45 2900 23.1095 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260316 0 6.89 7.14 6.89 7.01 368300 7.01 up up correct
UNIT.US Uniti Group Inc 20260316 0 7.86 7.8611 7.625 7.72 1707676 7.72 down down correct
UNTY.US Unity Bancorp Inc 20260316 0 50.3 50.75 50.01 50.17 67800 50.17 down down correct
UONE.US Urban One Inc 20260316 0 8.2 8.2 6.65 6.97 49200 6.97 down down correct
UONEK.US Urban One Inc 20260316 0 5.65 5.9935 5.5715 5.68 1966 5.68 up up correct
UPC.US Universe Pharmaceuticals INC 20260316 0 2.36 2.596 2.31 2.596 3009 2.596 up up correct
UPLD.US Upland Software Inc 20260316 0 0.56 0.58 0.5327 0.5398 409366 0.5398 down down correct
UPST.US Upstart Holdings Inc 20260316 0 27.73 28.42 27.39 27.79 4727900 27.79 up up correct
UPWK.US Upwork Inc 20260316 0 12.21 12.27 11.9 11.95 2134000 11.95 down down correct
URBN.US Urban Outfitters Inc 20260316 0 64.31 66.11 63.97 64.56 2107700 64.56 up up correct
URGN.US UroGen Pharma Ltd 20260316 0 18.83 19.08 18.51 18.73 767334 18.73 down down correct
UROY.US Uranium Royalty Corp 20260316 0 3.87 3.91 3.62 3.67 2280961 3.67 down down correct
USAU.US U.S. Gold Corp 20260316 0 16.91 17.86 16.85 17.41 385200 17.41 up down incorrect
USCB.US US Century Bank 20260316 0 18.4 18.58 18.298 18.41 29200 18.41 up down incorrect
USEG.US U.S. Energy Corp 20260316 0 1.05 1.05 1.01 1.05 5800383 1.05
USIO.US Usio Inc 20260316 0 1.22 1.28 1.21 1.21 45837 1.21 down down correct
USLM.US United States Lime & Minerals Inc 20260316 0 120.52 128.64 120.52 126.85 203000 126.85 up up correct
USQIX.US USQ Core Real Estate Fund 20260316 0 16.27 16.27 16.27 16.27 0 16.27
UTHR.US United Therapeutics Corporation 20260316 0 535.44 538.51 527.46 534.3 444500 534.3 down down correct
UTMD.US Utah Medical Products Inc 20260316 0 63.7 64.38 63.59 64 9843 63.69 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260316 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260316 0 2.3 2.3 2.3 2.3 1600 2.3
UVSP.US Univest Financial Corporation 20260316 0 33.1 33.31 32.79 33.1 115972 33.1
UXIN.US Uxin Limited 20260316 0 3.48 3.67 3.48 3.63 138734 3.63 up up correct
VABK.US Virginia National Bankshares Corporation 20260316 0 38.98 40 38.895 39.6 10788 39.6 up up correct
VALN.US Valneva SE 20260316 0 10.35 10.7869 10.35 10.51 14668 10.51 up up correct
VALU.US Value Line Inc 20260316 0 37.38 37.38 35.15 36.24 1600 35.8867 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260316 0 0.0009 0.01 0.0009 0.01 60170 0.01 up up correct
VBNK.US VersaBank Common Shares 20260316 0 15.044 15.044 14.02 14.02 23600 14.0049 down down correct
VC.US Visteon Corporation 20260316 0 89.97 90.92 89.2 90.06 573700 90.06 up up correct
VCEL.US Vericel Corporation 20260316 0 32.79 33.47 32.2 32.29 621158 32.29 down down correct
VCMIX.US Versus Capital Multi 20260316 0 23.52 23.52 23.52 23.52 0 23.2816
VCNX.US Vaccinex Inc 20260316 0 0.99 1 0.99 1 1400 1 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260316 0 29.02 29.02 29.02 29.02 0 29.02
VCTR.US Victory Capital Holdings Inc 20260316 0 67.21 67.91 66.81 67.36 395600 67.36 up up correct
VCYT.US Veracyte Inc 20260316 0 32.56 33.68 32.51 32.92 834000 32.92 up up correct
VECO.US Veeco Instruments Inc 20260316 0 31.66 31.89 31.09 31.33 1144200 31.33 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260316 0 0.392 0.623 0.329 0.355 145360900 0.355 down down correct
VELO.US Velocity Acquisition Corp 20260316 0 14.37 15.15 14.04 14.55 1323400 14.55 up up correct
VEON.US VEON Ltd 20260316 0 49.87 51.19 49.2 50.5 155300 50.5 up up correct
VERA.US Vera Therapeutics Inc 20260316 0 40.57 40.99 39.37 40.05 737900 40.05 down up incorrect
VERB.US Verb Technology Company Inc 20260316 0 3.39 3.55 3.26 3.31 421655 3.31 down up incorrect
VERI.US Veritone Inc 20260316 0 2.9 3 2.78 2.8 1551789 2.8 down up incorrect
VERO.US Venus Concept Inc 20260316 0 0.288 0.38 0.288 0.31 7200 0.31 up down incorrect
VERU.US Veru Inc 20260316 0 2.36 2.45 2.36 2.37 37643 2.37 up down incorrect
VERX.US Vertex Inc 20260316 0 13.47 13.47 13.085 13.25 2136400 13.25 down up incorrect
VFF.US Village Farms International Inc 20260316 0 2.9 3.005 2.76 2.76 3043696 2.76 down down correct
VFLEX.US VFLEX 20260316 0 27.36 27.36 27.36 27.36 0 27.2004
VG.US Vonage Holdings Corp 20260316 0 12.94 12.94 12.14 12.28 18714400 12.28 down down correct
VIA.US Via Renewables Inc 20260316 0 16.56 17.06 14.15 14.23 3039200 14.23 down down correct
VIASP.US Via Renewables Inc 20260316 0 25.52 25.595 25.52 25.595 1900 24.9417 up down incorrect
VIAV.US Viavi Solutions Inc 20260316 0 30.78 31.93 30.7 31.6 5817300 31.6 up down incorrect
VICR.US Vicor Corporation 20260316 0 178.25 189.95 177.32 185.42 1041900 185.42 up up correct
VINC.US Vincerx Pharma Inc 20260316 0 0.0126 0.0126 0.0126 0.0126 390 0.0126
VINP.US Vinci Partners Investments Ltd 20260316 0 10.37 10.43 10.21 10.42 142300 10.2482 up up correct
VIOT.US Viomi Technology Co. Ltd 20260316 0 1.4 1.52 1.4 1.48 415500 1.3852 up up correct
VIR.US Vir Biotechnology Inc 20260316 0 9.29 9.85 9.28 9.675 2201200 9.675 up up correct
VIRC.US Virco Mfg. Corporation 20260316 0 6.4 6.4 6.23 6.27 18056 6.2436 down down correct
VIRT.US Virtu Financial Inc 20260316 0 40.78 40.78 38.7 38.86 1441350 38.86 down down correct
VISL.US Vislink Technologies Inc 20260316 0 1.67 1.67 1.67 1.67 200 1.67
VITL.US Vital Farms Inc 20260316 0 17 17.39 16.055 16.21 3439900 16.21 down down correct
VIVE.US Viveve Medical Inc 20260316 0 0.0002 0.0002 0.0002 0.0002 309 0.0002
VIVO.US Meridian Bioscience Inc 20260316 0 1.86 1.945 1.69 1.89 522000 1.89 up up correct
VKTX.US Viking Therapeutics Inc 20260316 0 35.3 36.63 35.08 36.01 1817700 36.01 up up correct
VLGEA.US Village Super Market Inc 20260316 0 42.8 43.35 42.49 42.79 65300 42.5401 down down correct
VLN.US WT 20260316 0 0.036 0.036 0.0325 0.036 13998 0.036
VLY.US Valley National Bancorp 20260316 0 11.9 12.09 11.89 11.92 8037700 11.92 up up correct
VLYPO.US Valley National Bancorp 20260316 0 24.54 25.05 24.54 24.92 29400 24.92 up up correct
VLYPP.US Valley National Bancorp 20260316 0 24.73 24.9 24.63 24.87 3600 24.87 up up correct
VMAR.US Vision Marine Technologies Inc 20260316 0 2.39 2.421 2.341 2.38 28400 2.38 down down correct
VMD.US Viemed Healthcare Inc 20260316 0 9.37 10.06 9.3 9.78 753200 9.78 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260316 0 8.77 8.97 8.7 8.81 1062700 8.81 up down incorrect
VNET.US 21Vianet Group Inc 20260316 0 10.5 10.64 9.41 9.53 12130100 9.53 down up incorrect
VNO.US PO 20260316 0 14.37 14.37 14.03 14.171 20351 14.171 down up incorrect
VNOM.US Viper Energy Partners LP 20260316 0 44.51 45.29 44.13 44.9 4304200 44.9 up down incorrect
VOD.US Vodafone Group Plc 20260316 0 14.67 14.68 14.52 14.6 4029400 14.6 down up incorrect
VOR.US Vor Biopharma Inc 20260316 0 13.78 14.3 13.55 13.76 445100 13.76 down up incorrect
VRA.US Vera Bradley Inc 20260316 0 3.42 3.49 3.18 3.29 607701 3.29 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260316 0 0.6 0.638 0.6 0.638 28593 0.638 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260316 0 6.07 6.2 5.8 6.17 151420 6.17 up up correct
VRDN.US Viridian Therapeutics Inc 20260316 0 29 29.19 28.52 28.77 784900 28.77 down down correct
VREX.US Varex Imaging Corporation 20260316 0 11.03 11.3 11.015 11.14 253893 11.14 up up correct
VRM.US Vroom Inc 20260316 0 10.71 12.5 9.61 11.61 25900 11.61 up up correct
VRME.US VerifyMe Inc 20260316 0 0.94 0.95 0.892 0.9288 88600 0.9288 down down correct
VRNS.US Varonis Systems Inc 20260316 0 24.32 24.62 23.73 24.12 2422900 24.12 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260316 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VRRM.US Verra Mobility Corporation 20260316 0 15.03 15.37 14.86 14.89 1115041 14.89 down down correct
VRSK.US Verisk Analytics Inc 20260316 0 200.92 206.48 200.41 204.74 2038100 204.74 up up correct
VRSN.US VeriSign Inc 20260316 0 238.79 241.4 238.35 241.26 474200 241.26 up up correct
VRTS.US Virtus Investment Partners Inc 20260316 0 127.54 128.41 124.7 125.42 77577 123.325 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260316 0 475.14 476.17 461.13 466.1 1496800 466.1 down down correct
VS.US Versus Systems Inc 20260316 0 1.095 1.18 1.0856 1.15 11300 1.15 up up correct
VSAT.US Viasat Inc 20260316 0 46.83 48.5 46.08 47.53 1904100 47.53 up up correct
VSEC.US VSE Corporation 20260316 0 199.32 203.985 193.28 194.08 691171 193.9927 down down correct
VSTM.US Verastem Inc 20260316 0 5.61 5.85 5.48 5.81 4233800 5.81 up up correct
VTGN.US VistaGen Therapeutics Inc 20260316 0 0.6 0.64 0.6 0.63 522300 0.63 up up correct
VTRS.US Viatris Inc 20260316 0 13.66 13.77 13.45 13.51 11968700 13.51 down down correct
VTSI.US VirTra Inc 20260316 0 4.32 4.56 4.235 4.4 50666 4.4 up up correct
VTVT.US vTv Therapeutics Inc 20260316 0 33.01 39.4 32.86 38.13 61400 38.13 up up correct
VUZI.US Vuzix Corporation 20260316 0 2.25 2.33 2.1 2.11 1295995 2.11 down down correct
VVOS.US Vivos Therapeutics Inc 20260316 0 1.275 1.33 1.26 1.3 40100 1.3 up up correct
VVPR.US VivoPower International PLC 20260316 0 1.86 1.9452 1.69 1.89 522342 1.89 up up correct
VXRT.US Vaxart Inc 20260316 0 0.65 0.7 0.64 0.68 660300 0.68 up up correct
VYGR.US Voyager Therapeutics Inc 20260316 0 4.51 4.55 4.29 4.32 723700 4.32 down down correct
VYNE.US VYNE Therapeutics Inc 20260316 0 0.6 0.618 0.585 0.609 374300 0.609 up up correct
WABC.US Westamerica Bancorporation 20260316 0 50.57 50.95 50.035 50.82 164634 50.82 up up correct
WAFD.US Washington Federal Inc 20260316 0 31.2 31.48 30.95 30.96 736379 30.96 down up incorrect
WAFDP.US Washington Federal Inc 20260316 0 16.297 16.539 16.28 16.33 21200 16.0316 up down incorrect
WAFU.US Wah Fu Education Group Limited 20260316 0 1.724 1.724 1.68 1.68 900 1.68 down up incorrect
WAL.US PA 20260316 0 23.16 23.3 23.15 23.24 11179 23.24 up down incorrect
WALD.US Waldencast Acquisition Corp 20260316 0 1.59 1.62 1.45 1.57 51500 1.57 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260316 0 0.035 0.037 0.034 0.037 3500 0.037 up down incorrect
WASH.US Washington Trust Bancorp Inc 20260316 0 32.35 32.61 32.19 32.25 207249 31.7103 down up incorrect
WATT.US Energous Corporation 20260316 0 12.61 13.95 12.3 13.7 623200 13.7 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260316 0 5.89 6.05 5.802 5.9 7900 5.9 up up correct
WB.US Weibo Corporation 20260316 0 9.83 9.9098 9.68 9.69 556311 9.0524 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260316 0 28.52 28.62 28.19 28.25 1337600 28.25 down down correct
WDAY.US Workday Inc 20260316 0 133.64 136.86 132.24 133.63 6331200 133.63 down down correct
WDC.US Western Digital Corporation 20260316 0 282.79 289.87 278.77 286.21 8565000 286.21 up up correct
WDFC.US WD 20260316 0 226 229.99 223.87 227.94 168100 226.7983 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260316 0 1.7 1.7 1.7 1.7 0 1.7
WEN.US The Wendy's Company 20260316 0 7.14 7.17 6.98 7.04 7268500 7.04 down down correct
WERN.US Werner Enterprises Inc 20260316 0 27.99 28.075 27.075 27.26 1191380 27.1421 down down correct
WEYS.US Weyco Group Inc 20260316 0 33 34 32.6499 33.78 61454 33.78 up up correct
WFC.US PD 20260316 0 17.465 17.5381 17.36 17.44 141375 17.44 down down correct
WFCF.US Where Food Comes From Inc 20260316 0 12.15 12.15 12.14 12.14 1700 12.14 down down correct
WFCPX.US Wells Fargo & Co Non 20260316 0 17.01 17.01 17.01 17.01 0 16.9364
WFRD.US Weatherford International plc Ordinary Shares 20260316 0 87.35 88.24 86.04 86.8 1828200 86.8 down up incorrect
WHF.US WhiteHorse Finance Inc 20260316 0 7.06 7.17 7.05 7.07 93000 7.07 up down incorrect
WHLM.US Wilhelmina International Inc 20260316 0 3.31 3.31 3.31 3.31 0 3.31
WHLR.US Wheeler Real Estate Investment Trust Inc 20260316 0 1.47 1.47 1.33 1.38 61967 4.14 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260316 0 38 38 37.06 37.06 1000 37.06 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260316 0 6.9 6.9 6.9 6.9 1400 6.9
WILC.US G. Willi 20260316 0 25.98 26.16 25.98 26.16 1455 25.6951 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260316 0 1.94 1.96 1.871 1.91 16000 1.91 down down correct
WINA.US Winmark Corporation 20260316 0 451.22 454.7 438.54 445.06 43900 445.06 down down correct
WING.US Wingstop Inc 20260316 0 207.5 210 196.975 199.22 847800 199.22 down down correct
WINT.US Windtree Therapeutics Inc 20260316 0 0.01 0.01 0.01 0.01 397400 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260316 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260316 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260316 0 0.0138 0.0348 0.0138 0.0348 8729 0.0348 up down incorrect
WIX.US Wix.com Ltd 20260316 0 88 89.78 87.43 87.96 2183100 87.96 down up incorrect
WKEY.US WISeKey International Holding AG 20260316 0 7.17 7.435 6.93 7.04 179936 7.04 down up incorrect
WKHS.US Workhorse Group Inc 20260316 0 3.39 3.4 3.24 3.38 48900 3.38 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20260316 0 1.29 1.409 1.29 1.34 150600 1.34 up up correct
WLDN.US Willdan Group Inc 20260316 0 80.78 82.25 78 78.61 430100 78.61 down down correct
WLFC.US Willis Lease Finance Corporation 20260316 0 165.86 170.5 165.86 167.18 44800 167.18 up up correct
WMG.US Warner Music Group Corp 20260316 0 27.4 27.64 27.191 27.38 1080000 27.38 down down correct
WNEB.US Western New England Bancorp Inc 20260316 0 12.85 12.96 12.72 12.75 40684 12.75 down down correct
WNW.US Wunong Net Technology Company Limited 20260316 0 2.25 13.52 1.85 2.15 1797765 215 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260316 0 3.62 3.63 3.34 3.39 6035400 3.39 down down correct
WORX.US SCWorx Corp 20260316 0 0.135 0.152 0.135 0.143 318267 2.145 up up correct
WPRT.US Westport Fuel Systems Inc 20260316 0 2.03 2.1 1.97 2.05 16300 2.05 up up correct
WRAP.US Wrap Technologies Inc 20260316 0 1.61 1.63 1.55 1.59 139000 1.59 down down correct
WRLD.US World Acceptance Corporation 20260316 0 134.77 138.28 131.82 133.3 150900 133.3 down down correct
WSBC.US WesBanco Inc 20260316 0 33.63 33.84 33.39 33.41 477800 33.41 down down correct
WSBF.US Waterstone Financial Inc 20260316 0 17.68 17.99 17.65 17.65 64400 17.4864 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260316 0 18.14 18.218 17.68 17.78 2549100 17.78 down down correct
WSFS.US WSFS Financial Corporation 20260316 0 63.46 63.66 62.68 62.72 329900 62.72 down down correct
WTBA.US West Bancorporation Inc 20260316 0 23.23 23.62 23.23 23.6 15300 23.6 up down incorrect
WTER.US The Alkaline Water Company Inc 20260316 0 0.1 0.1 0.0898 0.09 40652 0.09 down up incorrect
WTFC.US Wintrust Financial Corporation 20260316 0 131.68 133.04 131.4 131.54 498000 131.54 down up incorrect
WTW.US Weight Watchers International Inc 20260316 0 289.41 293.24 288.7 291.47 357300 290.5042 up up correct
WVE.US Wave Life Sciences Ltd 20260316 0 13.12 13.38 12.38 12.41 2608700 12.41 down down correct
WVFC.US WVS Financial Corp 20260316 0 14.99 14.99 14.99 14.99 0 14.99
WVVI.US Willamette Valley Vineyards Inc 20260316 0 2.78 2.78 2.69 2.69 1300 2.69 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260316 0 3.06 3.06 3.03 3.05 1200 3.05 down down correct
WW.US WW International Inc 20260316 0 22.9 25.1 20.925 21.2 893400 21.2 down down correct
WWD.US Woodward Inc 20260316 0 359.84 368.01 357.54 367.59 442300 367.59 up up correct
WYNN.US Wynn Resorts Limited 20260316 0 101.25 103 100.19 100.63 1949400 100.63 down up incorrect
XAIR.US Beyond Air Inc 20260316 0 0.82 0.889 0.812 0.83 212200 0.83 up down incorrect
XBIO.US Xenetic Biosciences Inc 20260316 0 2.88 3.49 2.771 3.38 116500 3.38 up down incorrect
XBIT.US XBiotech Inc 20260316 0 2.32 2.328 2.285 2.3 18211 2.3 down up incorrect
XCAPX.US ACAP Strategic Fund 20260316 0 29.19 29.19 29.19 29.19 0 29.19
XCUR.US Exicure Inc 20260316 0 4.26 4.88 4.238 4.582 71600 4.582 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260316 0 22.25 22.25 22.25 22.25 0 22.25
XEL.US Xcel Energy Inc 20260316 0 82.66 82.66 81.15 81.63 4298900 81.63 down down correct
XELA.US Exela Technologies Inc 20260316 0 0.05 0.05 0.05 0.05 1000 0.05
XELB.US Xcel Brands Inc 20260316 0 1.41 1.45 1.2301 1.28 52900 1.28 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260316 0 55 56.495 54.28 54.66 1650300 54.66 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260316 0 5.65 5.65 5.41 5.49 1612700 5.49 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260316 0 3.64 3.695 3.53 3.56 443000 3.56 down down correct
XGN.US Exagen Inc 20260316 0 3.07 3.23 3.07 3.16 186700 3.16 up up correct
XILSX.US Pioneer ILS Interval Fund 20260316 0 10.05 10.05 10.05 10.05 0 10.05
XLO.US Xilio Therapeutics Inc. Common Stock 20260316 0 7.06 8.09 6.68 7.66 134400 7.66 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260316 0 37.5 38.38 36.56 37.34 803700 37.34 down down correct
XNCR.US Xencor Inc 20260316 0 11.75 12.5 11.75 12.03 759327 12.03 up up correct
XNET.US Xunlei Limited 20260316 0 7.18 7.3 6.44 6.46 407200 6.46 down down correct
XOMA.US XOMA Corporation 20260316 0 26.54 27.39 26.23 26.61 77400 26.61 up up correct
XOMAO.US XOMA Corporation 20260316 0 25.3 25.48 25.3 25.36 3600 24.8492 up up correct
XOMAP.US XOMA Corporation 20260316 0 25.79 25.946 25.79 25.8 700 25.2801 up up correct
XONE.US The ExOne Company 20260316 0 49.49 49.49 49.48 49.485 82235 49.1487 down down correct
XOS.US Xos Inc 20260316 0 2.08 2.09 1.87 1.96 30268 1.96 down down correct
XOSWW.US Xos Equity Warrants 20260316 0 0.0038 0.0038 0.0038 0.0038 0 0.0038
XP.US XP Inc 20260316 0 18.69 19.435 18.62 19.21 6106400 19.21 up up correct
XPEL.US XPEL Inc 20260316 0 38.43 39.03 37.86 38.28 164400 38.28 down down correct
XPER.US Xperi Holding Corporation 20260316 0 5.79 5.85 5.66 5.77 408926 5.77 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260316 0 5.5 5.5 5.5 5.5 0 5.4649
XRAY.US DENTSPLY SIRONA Inc 20260316 0 11.69 11.85 11.56 11.73 3699100 11.73 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260316 0 0.382 0.425 0.382 0.41 10580 2.05 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260316 0 1.67 1.69 1.54 1.54 3174800 1.5099 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260316 0 9.21 9.21 9.21 9.21 0 9.1053
XSICX.US Voya Senior Income Fund Class 20260316 0 9.18 9.18 9.18 9.18 0 9.1296
XSIIX.US ING Senior Incm Fd 20260316 0 9.17 9.17 9.17 9.17 0 9.1133
XSIWX.US ING Senior Incm Fd 20260316 0 9.22 9.22 9.22 9.22 0 9.1626
XSLCX.US Invesco Senior Loan Fund Class 20260316 0 5.5 5.5 5.5 5.5 0 5.4659
XTLB.US XTL Biopharmaceuticals Ltd 20260316 0 0.6523 0.6523 0.58 0.6232 8241 2.4928 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260316 0 3.96 3.96 3.607 3.71 34300 3.71 down down correct
YI.US 111 Inc 20260316 0 6.67 6.79 6.5 6.77 10300 6.77 up up correct
YJ.US Yunji Inc 20260316 0 1.555 1.8 1.555 1.7 6800 1.7 up up correct
YORW.US The York Water Company 20260316 0 31.7 31.79 31.05 31.55 157662 31.55 down down correct
YQ.US 17 Education & Technology Group Inc 20260316 0 2.7 2.715 2.63 2.715 600 2.715 up up correct
YTRA.US Yatra Online Inc 20260316 0 1.03 1.08 1 1.01 75800 1.01 down up incorrect
Z.US Zillow Group Inc 20260316 0 43.06 43.7 42.29 42.36 3661700 42.36 down down correct
ZBRA.US Zebra Technologies Corporation 20260316 0 206.61 208.35 202.62 203.97 590500 203.97 down down correct
ZCMD.US Zhongchao Inc 20260316 0 1.8 1.905 1.75 1.8 15000 1.8
ZD.US Ziff Davis Inc. 20260316 0 40.24 42.59 39.89 42.05 1318200 42.05 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260316 0 0.591 0.6949 0.591 0.6391 111754 0.6391 up up correct
ZG.US Zillow Group Inc 20260316 0 42.66 43.18 42.17 42.27 1368300 42.27 down down correct
ZION.US Zions Bancorporation National Association 20260316 0 53.48 54.36 53.48 53.54 1029600 53.54 up up correct
ZIONP.US Zions Bancorporation National Association 20260316 0 19.39 19.43 19.25 19.28 11366 19.28 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260316 0 8.37 9 8.37 9 2200 9 up down incorrect
ZJZZT.US NASDAQ TEST STOCK 20260316 0 17.42 17.42 17.42 17.42 800 17.42
ZKIN.US ZK International Group Co. Ltd 20260316 0 1.67 2.09 1.67 2.04 12900 2.04 up down incorrect
ZLAB.US Zai Lab Limited 20260316 0 18.57 19.13 18.555 19.06 629000 19.06 up down incorrect
ZM.US Zoom Video Communications Inc 20260316 0 74.7 75.92 74.33 74.96 2988300 74.96 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260316 0 2.84 2.84 2.705 2.71 330000 2.71 down down correct
ZS.US Zscaler Inc 20260316 0 155.26 155.45 151.74 153.69 2032300 153.69 down down correct
ZUMZ.US Zumiez Inc 20260316 0 21.53 22.28 20.25 21.72 249826 21.72 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20260316 0 16.38 35.82 11.945 35.82 320710 35.82 up down incorrect
ZWZZT.US NASDAQ TEST STOCK 20260316 0 18.33 18.33 18.33 18.33 78219 18.33

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.