Sunday, 24 October 2021

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
PAAPlains All American Pipeline LP10.9510.7410.903,759,1000.181.68 4 
PAASPan American Silver Corp.25.6325.1725.561,724,5000.502.00 6 
PACBPacific Biosciences of Californ25.2424.2524.552,423,1000.481.99 7 
PACWPacWest Bancorp47.7946.8647.73591,7000.611.29 7 
PACXPioneer Merger Corp. Cl A9.9609.9409.940312,0000.0100.10 4 
PACXUPioneer Merger Corp10.3310.2610.335,7000.040.39 4 
PACXWPioneer Merger Corp. WT1.2401.0501.24060,7000.21020.39 4 
PAEPae Inc Cl A6.0805.9405.970337,4000.0100.17 4 
PAEWWPae Inc WT1.3651.2601.3657,7000.1057.14 4 
PAFOPacifico Acquisition Corp9.8309.8309.8302000.0000.00 4 
PAFORPacifico Acquisition Corp. Rights0.35000.35000.35008000.01504.48 4 
PAFOUPacifico Acquisition Corp. Units10.1010.1010.109000.040.39 4 
PAGPPlains Gp Holdings LP11.6111.4111.581,002,0000.201.76 4 
PAHCPhibro Animal Health Corp22.0121.7021.8046,6000.140.65 7 
PAICPetra Acquisition Inc10.1310.0910.133,3000.040.40 4 
PAICUPetra Acquisition Inc Units10.5810.5810.585,0000.020.19 4 
PAICWPetra Acquisition Inc WT0.55020.55020.55021000.03986.75 4 
PALIPalisade Bio Inc2.8402.5802.670259,1000.0200.74 4 
PALTPaltalk Inc9.6908.3908.9804,409,2000.2602.98 4 
PANAPanacea Acquisition Corp. II Cl A9.7709.7309.7701,7000.0100.10 4 
PANLUniversal Display Corporation4.7504.3704.450812,9000.3707.68 5 
PAQCProvident Acquisition Corp. Cl A9.7709.7409.7702,0000.0200.21 4 
PAQCUProvident Acquisition Corp. Units10.1010.1010.101000.010.10 4 
PAQCWProvident Acquisition Corp. WT0.71000.67000.670417,5000.00040.06 4 
PASGPassage Bio Inc10.309.8510.09218,2000.111.08 4 
PATINew Patriot Transportation Holding Inc.11.9211.9211.922000.020.16 5 
PATKPatrick Industries Inc.87.7383.3283.95122,7001.581.85 7 
PAVMPavmed Inc. Common7.7506.3706.58011,066,8001.10014.32 5 
PAVMWPavmed Inc Wt2.9501.8602.26021,9000.66022.60 4 
PAVMZPavmed Inc. Series Z Warrant6.0404.9005.08051,7001.07017.40 4 
PAXPatria Investments Limited Cl A17.0016.5516.8875,9000.050.30 4 
PAYAPaya Holdings Inc10.259.8510.13818,8000.424.33 4 
PAYAWPaya Holdings Inc WT2.6002.4002.4105,0000.1003.98 4 
PAYOPayoneer Global Inc8.6508.4208.5101,039,0000.0500.59 4 
PAYOWPayoneer Global Inc WT1.8841.7901.830105,3000.0100.55 4 
PAYSPaysign Inc.2.6502.5902.60070,0000.0100.39 4 
PAYXPaychex Inc.119.04118.14118.751,307,7001.291.10 7 
PBAXUPBAXU10.1210.1010.1163,7000.010.10 4 
PBBKPb Bankshares Inc13.7213.5813.584000.191.38 4 
PBCTPeople's United Financial Inc.17.7617.4817.732,876,1000.241.37 7 
PBCTPPeoples Utd Finl Inc.28.5828.1528.2610,4000.180.64 5 
PBFSPioneer Savings Bank12.7512.5512.748,9000.292.33 4 
PBHCPathfinder Bancorp Inc.16.5016.2516.293,1000.090.53 6 
PBIPPrudential Bancorp Inc. of Pennsylvania14.6914.6014.693,0000.050.31 7 
PBLAPanbela Therapeutics Inc2.0101.9641.97015,9000.0201.01 4 
PBPBPotbelly Corporation6.3576.1006.24016,2000.0400.65 5 
PBTSPowerbridge Technologies CO Ltd1.1300.9881.03010,496,3000.0403.74 4 
PBYIPuma Biotechnology6.3516.1606.200271,3000.0200.32 3 
PCARPACCAR Inc.86.8284.4586.531,987,9002.392.84 7 
PCBPacific City Finl Cp20.3320.0620.2121,2000.020.10 4 
PCHPotlatch Corporation55.1154.0554.79412,2000.541.00 7 
PCOMP-com Inc17.9517.4217.804,1000.281.60 6 
PCRXPacira Pharmaceuticals Inc.53.8952.2253.84820,4001.733.32 4 
PCSAProcessa Pharmaceuticals Inc8.1707.6407.69075,9000.4605.64 4 
PCSBPcsb Financial Corporation19.6718.7119.2328,3000.482.56 6 
PCTPurecycle Technologies Inc14.4113.4613.69356,5000.513.59 4 
PCTIPC-Tel Inc.5.8305.7105.77029,2000.0400.69 5 
PCTTUPurecycle Technologies Inc17.9117.3017.302000.904.95 4 
PCTTWPurecycle Technologies Inc WT5.1805.0405.08010,3000.3706.79 4 
PCTYParty City Corporation290.46284.29288.67220,0007.272.58 8 
PCVXVaxcyte Inc25.5524.2824.83127,8000.532.18 4 
PCXCUPCXCU10.1510.1310.1311,5000.000.00 4 
PCYGPark City Group5.7905.5305.71018,2000.0500.87 5 
PCYOPure Cycle Corporation15.8515.5415.6491,1000.060.39 8 
PDBCPowershares DB Optimum Yield Di22.4122.2122.402,783,8000.241.08 7 
PDCOPatterson Companies Inc.32.9732.2232.39486,8000.050.15 5 
PDDPinduoduo Inc. ADR98.0092.3194.037,437,3003.553.64 5 
PDEVPrincipal International Multi-Factor30.6430.6130.646000.311.01 4 
PDEXPro-Dex Inc.25.9924.9025.705,4000.602.39 5 
PDFSPDF Solutions Inc.23.0822.8322.9773,3000.331.46 4 
PDLBPdl Community Bancorp14.5914.5714.597000.332.31 6 
PDPPowershares DWA Momentum Portfolio92.0491.1091.8635,8001.671.85 7 
PDSBPds Biotechnology Corp.14.1413.4313.60332,4000.130.95 4 
PEBKPeoples Bancorp of North Carolina Inc.28.5928.5528.595000.200.69 5 
PEBOPeoples Bancorp Inc.32.6132.0732.5149,5000.371.15 7 
PECOPhillips Edison & Company Inc32.2831.6331.77162,0000.300.94 4 
PEGAPegasystems Inc.130.72126.40130.47243,7004.423.51 7 
PENNPenn National Gaming Inc.77.3475.4075.833,214,1001.141.53 7 
PEPPepsico Inc159.49158.61159.263,677,2001.270.80 8 
PESIPerma-Fix Environmental Services Inc.7.0376.9757.00511,9000.0050.07 6 
PETQPetiq Inc. Class A26.0525.3025.41206,2000.301.19 7 
PETSPetMed Express Inc.27.5527.0127.33311,8000.190.70 6 
PETVPetvivo Holdings Inc3.0702.8602.990176,2000.0300.99 4 
PETVWPetvivo Holdings Inc WT0.70980.70980.70982000.107617.87 4 
PETZTdh Holdings Inc. Common Shares1.5821.5201.52017,2000.0301.94 5 
PEYHigh-Yield Eq Div Achievers Powershares20.6320.4320.61180,2000.271.33 7 
PEZDynamic Consumer Disc Powershares89.5989.0089.483,9001.461.65 8 
PFBCPreferred Bank69.4668.3468.6070,1000.090.13 6 
PFBIPremier Financial Bancorp Inc.18.3317.7117.79524,0000.060.34 6 
PFCPremier Financial Corp31.9731.5331.80113,8000.130.41 4 
PFDRPathfinder Acquisition Corporation Cl A9.9209.9209.9202,1000.0200.20 4 
PFDRUPathfinder Acquisition Corp10.0310.0310.037000.040.40 4 
PFDRWPathfinder Acquisition Corporation WT0.85500.85500.85501,2000.135013.64 4 
PFGPrincipal Financial Group Inc68.5567.3568.43838,9001.412.10 7 
PFHDProfessional Holding Corp18.8618.4918.767,5000.180.97 4 
PFIDynamic Financials Powershares56.6355.6356.5613,5001.262.27 7 
PFIEProfire Energy Inc1.2201.1701.200173,0000.0302.56 7 
PFINP & F Industries Inc.6.7456.6806.6808,7000.0000.00 4 
PFISPeoples Finl Svcs Co46.5045.7545.936,7000.090.20 6 
PFMDividend Achievers Powershares37.2136.8937.1923,9000.571.56 7 
PFSWPFSweb Inc.13.1012.7712.9094,2000.100.77 7 
PFTAPFTA9.7749.7749.7744000.0340.35 4 
PFTAUPortage Fintech Acquisition Corp9.9109.9109.9101,3000.0100.10 4 
PFTAWPortage Fintech Acquisition Corporation0.84800.71000.750020,7000.05016.26 4 
PFXPhenixfin Corp Pr42.8841.9442.873,2000.130.30 5 
PFXNLPhenixfin Corp25.3825.1125.153,5000.240.95 4 
PGCPEAPACK GLADSTONE FI33.9033.0033.5528,5000.421.27 5 
PGENPrecigen Inc.4.7404.5904.670777,5000.0701.52 4 
PGJGolden Dragon China Powershares45.4344.2344.6845,2000.511.13 6 
PGNYProgyny Inc60.3157.7658.29611,3000.060.10 5 
PGRWProgress Acquisition Corp. Cl A9.8009.7409.750299,9000.0300.31 4 
PGRWUProgress Acquisition Corp Units9.9909.9709.9903000.0100.10 4 
PGRWWProgress Acquisition Corp. WT0.56990.51050.520211,6000.00981.85 4 
PHARPharmaNetics Inc.9.4409.4409.4409000.4204.66 4 
PHASPhasebio Pharmaceuticals Inc.4.1003.9284.010452,3000.0701.78 4 
PHATPhathom Pharmaceuticals Inc33.9332.4932.7485,9000.250.76 4 
PHCFPuhui Wealth Investment Management Co1.8901.7621.85012,8000.0201.09 4 
PHICPopulation Health Investment Cl A9.8009.8009.8002,1000.0100.10 4 
PHICUPopulation Health Investment Co. Inc10.1010.1010.106000.101.00 4 
PHICWPopulation Health Investment WT0.76990.76990.76991000.02012.54 4 
PHIOPhio Pharmaceuticals Corp.1.7001.6401.680146,5000.0503.07 4 
PHIOWPhio Pharmaceuticals Corp. Warrants0.10120.09960.09991,2000.00373.57 4 
PHOWater Resources Powershares56.0955.3856.05188,0001.091.98 7 
PHUNPhunware Inc.0.95500.91500.9282794,3000.00380.41 4 
PHUNWPhunware Inc Warrants0.16130.16040.16131,1000.027714.66 4 
PHVSPharvaris N.V.17.7215.8315.8313,6000.563.42 4 
PIDIntl Dividend Achievers Powershares18.3618.2418.3147,0000.180.99 7 
PIEPowershares DWA Emerging Markets24.0723.7523.9943,9000.351.48 7 
PINCPINC40.2739.4239.47523,8000.110.28 7 
PIOGlobal Water Powershares40.4940.1640.4553,1000.531.33 7 
PIRSPieris Pharmaceuticals Inc4.7704.6504.660485,0000.0400.85 6 
PIXYShiftpixy Inc.1.0801.0201.060489,3000.0302.91 8 
PIZPowershares DWA Developed Markets38.5138.2738.4617,8000.581.53 7 
PKBKParke Bancorp Inc.22.7722.2722.618,6000.160.71 5 
PKOHPark-Ohio Holdings Corp.24.1423.0323.8334,1000.411.75 6 
PKWBuyback Achievers Powershares93.7592.8393.66593,9001.311.42 8 
PLABPhotronics Inc.13.4013.2813.35213,1000.191.44 7 
PLAYPORTALPLAYER INC38.7137.9538.23950,2000.090.24 5 
PLBCPlumas Bancorp35.8734.8635.597,7000.290.82 6 
PLBYPlby Group Inc24.9523.3723.56851,4000.431.79 4 
PLCEChildren's Place Retail Stores Inc.84.7082.5282.74234,6000.360.43 7 
PLINChina Xiangtai Food Co.1.0701.0001.02031,4000.0201.92 4 
PLLPiedmont Lithium Limited ADR62.9061.1862.49322,3002.393.98 5 
PLMIPlum Acquisition Corp. I Cl A9.7509.7509.7501000.0100.10 4 
PLMIUPlum Acquisition Corp. I Units9.8509.8509.8505000.0300.30 4 
PLMIWPLMIW0.76050.74790.74792,8000.00961.27 4 
PLMRPalomar Holdings Inc.81.4579.6981.1654,3002.282.89 5 
PLPCPreformed Line Products Company68.3065.3166.413,2000.540.81 6 
PLRXPliant Therapeutics Inc18.6517.8218.26105,0000.331.84 4 
PLSEPulse Biosciences Inc22.5021.8721.9420,8000.261.20 5 
PLTKPlaytika Holding Corp28.3527.7028.291,177,4000.802.91 4 
PLUGPlug Power Inc.34.0031.3131.8176,804,6001.785.30 5 
PLUSEplus Inc.109.48105.99109.0832,9002.992.82 6 
PLW1-30 Laddered Treasury Powershares36.4936.3636.494,6000.090.25 5 
PLXPPlx Pharma Inc.16.4513.3813.541,828,6002.7216.73 7 
PLXSPlexus Corp.94.9192.1694.1269,4002.542.77 5 
PLYAPlaya Hotels & Resorts8.4708.3308.420313,8000.0600.72 5 
PMBCPacific Mercantile Bancorp10.0509.5609.710128,7000.2402.41 6 
PMCBPharmacyte Biotech Inc3.1503.0603.100384,1000.0000.00 4 
PMDPSYCHEMEDICS NEW8.4008.1408.23917,1000.0090.10 5 
PMGMPriveterra Acquisition Corp. Cl A9.7909.7759.7902000.0000.00 4 
PMGMUPriveterra Acquisition Corp Units9.9509.9509.9507,2000.0500.51 4 
PMGMWPriveterra Acquisition Corp. WT0.55000.51570.55006,6000.00981.75 4 
PMTSCPI Card Group Inc.26.9725.0326.3639,5000.612.37 5 
PMVPPmv Pharmaceuticals Inc24.7722.5924.33658,4001.054.51 4 
PNBKPatriot National Bancorp Inc.10.149.6110.143,9000.373.79 5 
PNFPPinnacle Financial Partners Inc.102.85100.92102.13504,0000.380.37 5 
PNFPPPinnacle Financial Partners Inc28.2227.7227.9812,5000.100.36 4 
PNNTPennantPark Investment Corporation6.7006.6006.650218,3000.0500.76 5 
PNNTGPennantpark Investment Corporation 5.50%25.1025.0325.1021,7000.050.20 4 
PNQIPowerShares NASDAQ Internet Portfolio247.77246.00246.9511,4003.151.29 8 
PNRGPrimeEnergy Corporation66.9965.0065.254,6001.312.05 7 
PNTPoint Biopharma Global Inc.8.2307.9408.01082,3000.0700.87 4 
PNTGThe Pennant Group Inc25.9324.2125.2477,1001.034.25 4 
POAIPredictive Oncology Inc.1.2001.1701.190673,7000.0100.85 4 
PODDInsulet Corporation305.18301.18304.03219,6003.781.26 7 
POLAPolar Power Inc. Common Stock5.3505.1505.18088,6000.1001.89 5 
PONOPono Capital Corp Cl A10.0009.9209.935115,9000.0150.15 4 
PONOUPono Capital Corp10.2410.2410.244000.413.85 4 
PONOWPono Capital Corp WT0.39000.37000.3700257,8000.00000.00 4 
POOLPool Corporation453.28439.22452.87254,40012.502.84 6 
POSHBabyuniverse, Inc.25.0124.2424.67646,6000.030.12 4 
POTXGlobal X Cannabis ETF9.0008.7508.90088,8000.1301.48 4 
POWPowered Brands Cl A9.7709.7609.7702,1000.0300.31 4 
POWIPower Integrations Inc.101.7597.7099.16212,9001.221.25 7 
POWLPowell Industries Inc.27.2626.3326.4554,2000.411.57 6 
POWRUPowered Brands Units9.9709.9409.94051,2000.0300.30 4 
POWRWPowered Brands Warrants0.63600.60000.60012,5000.00010.02 4 
POWWAmmo Inc6.2306.0906.1601,091,9000.0500.82 4 
POWWPAmmo Inc 8.75% Series A26.9626.5526.745,8000.240.89 4 
PPBIPacific Premier Bancorp Inc43.1042.1142.92230,1000.651.54 7 
PPBTPurple Biotech Ltd4.6104.4704.55075,4000.0952.13 4 
PPDPpd Inc46.9846.8346.941,100,7000.090.19 5 
PPGHPoema Global Holdings Corp.9.8709.8409.84068,2000.0200.20 4 
PPGHUPoema Global Holdings Corp10.3210.3210.3279,1000.000.00 4 
PPGHWPoema Global Holdings Corp. WT0.97000.94500.9700239,3000.02002.11 4 
PPHPharmaceutical ETF Market Vectors72.8272.4472.4948,3000.390.54 7 
PPHPPhp Ventures Acquisition Corp. Cl A9.8559.8309.8554,9000.0250.25 4 
PPHPRPPHPR0.30500.30500.305025,0000.00010.03 4 
PPHPUPhp Ventures Acquisition Corp. Units10.3010.3010.307000.010.10 4 
PPHPWPPHPW0.39080.36510.365130,7000.02997.57 4 
PPIHPerma-Pipe International Holdings Inc.8.6758.3308.41016,3000.0300.36 7 
PPSIPioneer Pwr Solution3.4053.2503.35066,2000.0802.45 7 
PPTAPerpetua Resources Corp5.2005.0505.10064,5000.0200.39 4 
PRAAPortfolio Recovery Associates Inc.43.5642.8343.00105,9000.020.05 6 
PRAXPraxis Precision Medicines Inc19.0818.1719.0596,3000.804.38 4 
PRCHPorch Group Inc17.1716.6916.911,261,8000.331.99 4 
PRCTProcept Biorobotics Corp47.7344.2245.75247,6000.541.17 5 
PRDOPerdoceo Education Corp.10.9610.7110.85302,4000.121.12 4 
PRFTPerficient Inc.130.86127.66129.88607,5003.542.80 8 
PRFXPainreform Ltd2.7552.6002.700115,2000.0702.66 4 
PRFZPowerShares FTSE RAFI US 1500 Small-Mid188.76187.65188.695,9002.241.20 7 
PRGSProgress Software Corporation50.3649.3850.33229,0001.362.78 7 
PRIMRhapsody Acquisition Corp.26.8326.4826.56241,3000.180.68 5 
PRLDPrelude Therapeutics Incorporated16.7815.6816.22885,4000.412.59 4 
PRNPowershares Dynamic Industrials103.05102.00102.966,3001.961.94 7 
PROCProcaps Group S.A.10.0009.1259.340475,3000.0500.53 4 
PROCWProcaps Group S.A. WT1.0300.9601.030131,3000.0100.98 4 
PROFProfound Medical Corp15.1914.7315.0520,1000.150.99 4 
PROGPROG2.3502.0502.09093,034,1000.0502.45 4 
PROVProvident Financial Holdings Inc.16.9316.6516.934,5000.382.30 6 
PRPHPROPHASE LABS INC5.7905.2405.750199,5000.4107.68 7 
PRPLGOAMERICA INC.20.8520.2720.731,217,5000.482.37 5 
PRPOPrecipio Inc.2.7402.6002.610110,3000.0602.25 5 
PRQRProqr Therapeutics Ltd.8.0407.8007.810306,1000.0300.38 6 
PRSRProspector Capital Corp. Cl A9.7559.7209.73527,4000.0050.06 4 
PRSRUProspector Capital Corp9.9509.9309.9303,4000.0150.15 4 
PRSRWProspector Capital Corp. Warrants0.66150.63300.65009,4000.00000.00 4 
PRTCPuretech Health Plc American Depositary51.4547.2751.457,0002.956.08 5 
PRTGPortage Biotech Inc Ord21.7420.5820.5814,6000.432.05 4 
PRTHPriority Techno Holdings Inc.5.7005.3305.42028,3000.1402.52 4 
PRTKParatek Pharmaceuticals Inc.5.1855.0455.090182,3000.0200.39 4 
PRTSU.S. Auto Parts Network Inc.14.5714.1514.52460,9000.281.97 6 
PRVAPrivia Health Group Inc24.3022.6623.52263,1001.024.53 4 
PRVBPRVB6.5106.3106.360224,7000.0300.47 4 
PSAGProperty Solutions Acquisition Corp II9.7209.7209.7201,8000.0000.00 4 
PSAGUProperty Solutions Acquisition9.9009.8709.9003,7000.0330.33 4 
PSAGWProperty Solutions Acquisition Corp II0.67010.67010.67011000.01011.53 4 
PSCProspect Resources Ltd46.8746.6146.672,0000.531.15 7 
PSCCPowerShares S&P SmallCap Consumer101.79101.79101.795000.090.09 6 
PSCDPowerShares S&P SmallCap Consumer110.19109.15109.892,6001.561.44 7 
PSCEPowerShares S&P SmallCap Energy8.3008.1308.200346,4000.1101.36 7 
PSCFPowerShares S&P SmallCap Financials60.4860.3760.472,6000.651.08 7 
PSCHPowerShares S&P SmallCap Health Care180.54178.36178.919,6000.720.40 8 
PSCIPowerShares S&P SmallCap Industrials94.5494.2294.221,2001.211.30 6 
PSCMPowerShares S&P SmallCap Materials66.1766.1266.177001.151.77 7 
PSCTPowerShares S&P SmallCap Information141.52140.03141.522,7003.182.30 6 
PSCUPowerShares S&P SmallCap Utilities67.4467.0367.441,8000.801.20 6 
PSECProspect Capital Corporation8.2058.1558.1701,126,7000.0300.37 5 
PSETPrincipal Price Setters Index E55.1954.8055.1444,1000.891.63 8 
PSHGPerformance Shipping Inc.5.9405.5905.59058,6000.3005.09 4 
PSLDynamic Consumer Staples Powershares90.4990.2690.263,7000.690.76 7 
PSMTPriceSmart Inc.78.0076.3477.5838,7001.021.33 6 
PSNLPersonalis Inc.20.7520.1220.33357,2000.261.30 4 
PSTIPluristem Therapeutics Inc.2.6902.5802.63098,7000.0401.54 6 
PSTVPlus Therapeutics Inc.1.7701.7101.720139,9000.0201.15 4 
PSTXPoseida Therapeutics Inc6.8396.2506.430695,6000.1702.58 4 
PTPintec Technology Holdings Limited ADR1.1601.0301.060592,2000.0807.02 4 
PTCPTC124.45122.48122.83550,8002.151.78 7 
PTEPolarityte Inc0.62000.59100.5944492,9000.01913.11 4 
PTENPatterson-UTI Energy Inc.9.1958.9008.9803,896,1000.0200.22 7 
PTFDynamic Technology Powershares159.88157.93159.1518,0003.402.18 8 
PTGXProtagonist Therapeutics Inc33.2031.1431.191,354,0000.611.92 6 
PTHDynamic Healthcare Powershares156.69155.83156.238,9002.091.36 8 
PTICProptech Investment Corporation II Cl A9.8009.7409.78022,4000.0100.10 4 
PTICUProptech Investment Corporation II10.0009.97010.00015,0000.0000.00 4 
PTICWProptech Investment Corporation II WT0.80060.71650.72073,3000.02923.89 4 
PTIXPerformance Technologies Incorporated2.0001.9401.960159,1000.0201.03 6 
PTIXWProtagenic Therapeutics Inc WT0.39800.38010.398010,7000.01794.71 4 
PTMNPortman Ridge Finance Corp.24.5024.2024.3317,1000.030.12 4 
PTNRPartner Communications Company Ltd.4.5004.4704.5003,9000.0601.32 4 
PTOCPTOC9.7509.6609.72016,5000.0400.41 4 
PTOCUPine Technology Acquisition Corp9.9809.9309.98011,3000.0500.50 4 
PTOCWPine Technology Acquisition Corp. WT1.00000.75500.97004,1000.01891.91 4 
PTONPeloton Interactive Inc88.2085.3185.853,342,1000.860.99 5 
PTPIPetros Pharmaceuticals Inc1.6901.5901.590119,1000.0000.00 4 
PTRAProterra Inc9.9209.6359.810943,5000.0400.41 4 
PTRAWProterra Inc WT2.5002.4302.480222,3000.0000.00 4 
PTRSPartners Bancorp8.8808.7308.80010,8000.0800.90 4 
PTSIP.A.M. Transportation Services Inc.46.4945.4646.086,6000.080.17 6 
PTVEPactiv Evergreen Inc12.9412.4812.81115,2000.201.54 4 
PUBMPubmatic Inc Cl A29.0027.6628.151,557,5000.632.29 4 
PUCKGoal Acquisitions Corp9.7509.7409.7402,8000.0800.83 4 
PUCKUGoal Acquisitions Corp10.3510.3510.351000.100.98 4 
PUCKWGoal Acquisitions Corp. WT0.60000.56070.569831,5000.00030.05 4 
PUIDynamic Utilities Powershares33.7533.4133.711,7000.421.28 5 
PULMPulmatrix Inc.0.76000.73100.742498,4000.01562.06 4 
PUYIPuyi Inc ADR6.0005.9976.0008000.0000.00 4 
PVACPenn Va Corp33.2831.2931.62461,7000.852.62 8 
PVBCProvident Bancorp Inc.16.4716.2716.2819,0000.030.18 6 
PWFLPowerfleet Inc.6.7506.5606.62030,6000.0300.46 4 
PWODPenns Woods Bancorp Inc.23.8823.7123.717,6000.220.91 4 
PWPPerella Weinberg Partners14.2413.8814.23119,7000.352.52 4 
PWPPWPerella Weinberg Partners WT3.6903.5003.68010,5000.2507.29 4 
PXIDynamic Energy Powershares33.8033.2533.5219,9000.230.69 7 
PXLWPixelworks Inc.4.7334.5404.540789,8000.0200.44 5 
PXSPyxis Tankers Inc.0.83790.79120.80001,075,8000.02252.74 4 
PXSAPPyxis Tankers Inc 7.75% Series A16.6716.6016.677000.000.00 4 
PXSAWPyxis Tankers Inc WT0.32000.30890.32002,1000.02036.77 4 
PYPrincipal Shareholder Yield Ind43.1142.7743.112,9000.731.72 8 
PYCRPaycor Hcm Inc32.8031.1632.011,011,3000.471.49 4 
PYPDPolypid Ltd7.9597.5007.65038,1000.1301.67 4 
PYPLPayPal Holdings Inc267.41260.20266.457,855,10010.093.94 8 
PYRPyrogenesis Cda Inc4.1804.0724.09075,1000.0300.74 4 
PYXSPyxis Oncology Inc11.9411.4711.83406,0000.090.76 4 
PYZDynamic Basic Materials Powershares89.2388.5288.698,9001.201.37 7 
PZZAPapa John's International Inc.128.30122.32125.38458,2000.220.18 8