symbol
stringclasses 44
values | time
int64 -252,374,400
1.75B
| open
float64 0
1.2k
| high
float64 0.02
1.21k
| low
float64 0.02
1.2k
| close
float64 0.02
1.2k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
QCOM
| 1,746,039,780
| 147.785004
| 147.809998
| 147.759995
| 147.779999
| 12,032
|
QCOM
| 1,746,039,840
| 147.800003
| 147.820007
| 147.75
| 147.779999
| 16,651
|
QCOM
| 1,746,039,900
| 147.759995
| 147.804993
| 147.690002
| 147.714798
| 40,156
|
QCOM
| 1,746,039,960
| 147.684998
| 147.720001
| 147.639999
| 147.705002
| 35,841
|
QCOM
| 1,746,040,020
| 147.699997
| 147.732498
| 147.565002
| 147.570007
| 13,465
|
QCOM
| 1,746,040,080
| 147.612
| 147.669998
| 147.565002
| 147.649994
| 9,890
|
QCOM
| 1,746,040,140
| 147.649994
| 147.649994
| 147.559998
| 147.610001
| 30,064
|
QCOM
| 1,746,040,200
| 147.619995
| 147.619995
| 147.509995
| 147.524994
| 21,944
|
QCOM
| 1,746,040,260
| 147.524994
| 147.740005
| 147.524994
| 147.740005
| 38,629
|
QCOM
| 1,746,040,320
| 147.710007
| 147.839996
| 147.699997
| 147.804993
| 16,644
|
QCOM
| 1,746,040,380
| 147.779999
| 147.929993
| 147.764999
| 147.860001
| 12,945
|
QCOM
| 1,746,040,440
| 147.869995
| 147.979996
| 147.830002
| 147.949997
| 95,183
|
QCOM
| 1,746,040,500
| 147.949997
| 147.960007
| 147.890106
| 147.899994
| 18,702
|
QCOM
| 1,746,040,560
| 147.940002
| 147.970001
| 147.809998
| 147.879501
| 19,744
|
QCOM
| 1,746,040,620
| 147.854996
| 147.869995
| 147.75
| 147.75
| 10,456
|
QCOM
| 1,746,040,680
| 147.699997
| 147.755005
| 147.639999
| 147.755005
| 10,421
|
QCOM
| 1,746,040,740
| 147.755997
| 147.755997
| 147.570099
| 147.570099
| 12,028
|
QCOM
| 1,746,040,800
| 147.579193
| 147.740005
| 147.550003
| 147.740005
| 14,009
|
QCOM
| 1,746,040,860
| 147.720001
| 147.830002
| 147.684998
| 147.804993
| 15,491
|
QCOM
| 1,746,040,920
| 147.804993
| 147.850006
| 147.654007
| 147.669998
| 32,520
|
QCOM
| 1,746,040,980
| 147.669998
| 147.669998
| 147.449997
| 147.449997
| 28,310
|
QCOM
| 1,746,041,040
| 147.449997
| 147.520004
| 147.410004
| 147.425003
| 35,673
|
QCOM
| 1,746,041,100
| 147.425003
| 147.434998
| 147.100006
| 147.160004
| 32,429
|
QCOM
| 1,746,041,160
| 147.100006
| 147.130005
| 147
| 147.005005
| 30,245
|
QCOM
| 1,746,041,220
| 147.005005
| 147.095001
| 146.960007
| 147.065002
| 33,339
|
QCOM
| 1,746,041,280
| 147.050003
| 147.070007
| 146.929993
| 146.970398
| 33,065
|
QCOM
| 1,746,041,340
| 146.970001
| 147.119995
| 146.779999
| 146.820007
| 29,763
|
QCOM
| 1,746,041,400
| 146.779999
| 146.960007
| 146.779999
| 146.960007
| 33,089
|
QCOM
| 1,746,041,460
| 146.970001
| 147.029999
| 146.850006
| 146.970001
| 28,479
|
QCOM
| 1,746,041,520
| 146.979996
| 147.1474
| 146.960007
| 147.139999
| 25,161
|
QCOM
| 1,746,041,580
| 147.125198
| 147.134995
| 146.960007
| 147.039993
| 36,077
|
QCOM
| 1,746,041,640
| 147.009995
| 147.029999
| 146.869995
| 146.910004
| 29,472
|
QCOM
| 1,746,041,700
| 146.889999
| 147.039993
| 146.869995
| 146.979996
| 28,976
|
QCOM
| 1,746,041,760
| 146.990005
| 147.039993
| 146.839996
| 146.949997
| 26,899
|
QCOM
| 1,746,041,820
| 146.964996
| 147.179993
| 146.949997
| 147.160004
| 30,021
|
QCOM
| 1,746,041,880
| 147.179993
| 147.259995
| 147.179993
| 147.229996
| 28,290
|
QCOM
| 1,746,041,940
| 147.225006
| 147.339996
| 147.160004
| 147.220001
| 36,010
|
QCOM
| 1,746,042,000
| 147.225006
| 147.225006
| 147.110001
| 147.149994
| 23,313
|
QCOM
| 1,746,042,060
| 147.134995
| 147.149994
| 147.046005
| 147.100006
| 36,811
|
QCOM
| 1,746,042,120
| 147.119995
| 147.350006
| 147.100006
| 147.300003
| 35,425
|
QCOM
| 1,746,042,180
| 147.330002
| 147.330002
| 147.179993
| 147.190002
| 22,513
|
QCOM
| 1,746,042,240
| 147.190002
| 147.300003
| 147.169998
| 147.225906
| 44,942
|
QCOM
| 1,746,042,300
| 147.2258
| 147.470001
| 147.210007
| 147.410004
| 41,614
|
QCOM
| 1,746,042,360
| 147.419998
| 147.580002
| 147.389999
| 147.424606
| 32,244
|
QCOM
| 1,746,042,420
| 147.410004
| 147.554993
| 147.410004
| 147.529999
| 41,356
|
QCOM
| 1,746,042,480
| 147.550003
| 147.712494
| 147.539993
| 147.705002
| 42,888
|
QCOM
| 1,746,042,540
| 147.705002
| 147.880005
| 147.669998
| 147.759995
| 56,417
|
QCOM
| 1,746,042,600
| 147.779999
| 148.287994
| 147.710007
| 148.259995
| 91,716
|
QCOM
| 1,746,042,660
| 148.264999
| 148.449997
| 148.240005
| 148.389999
| 72,820
|
QCOM
| 1,746,042,720
| 148.414993
| 148.5
| 148.350006
| 148.490005
| 58,348
|
QCOM
| 1,746,042,780
| 148.490005
| 148.600006
| 148.270004
| 148.279999
| 76,035
|
QCOM
| 1,746,042,840
| 148.289993
| 148.580002
| 148.25
| 148.490005
| 93,656
|
QCOM
| 1,746,042,900
| 148.440002
| 148.470001
| 148.080002
| 148.352097
| 120,057
|
QCOM
| 1,746,042,960
| 148.360001
| 148.850006
| 148.320007
| 148.481995
| 127,553
|
QCOM
| 1,746,043,020
| 148.509995
| 148.544998
| 148.199997
| 148.332993
| 134,641
|
QCOM
| 1,746,043,080
| 148.332993
| 148.595001
| 148.330002
| 148.574997
| 224,190
|
QCOM
| 1,746,043,140
| 148.580002
| 148.660004
| 148.029999
| 148.029999
| 448,155
|
REGN
| 1,745,501,400
| 593.52002
| 593.924988
| 588.22998
| 592.085571
| 12,559
|
REGN
| 1,745,501,460
| 590.669983
| 590.669983
| 590.669983
| 590.669983
| 1,728
|
REGN
| 1,745,501,520
| 590.669983
| 590.669983
| 589.423584
| 589.423584
| 1,695
|
REGN
| 1,745,501,580
| 590
| 590.48999
| 587.849976
| 587.849976
| 8,624
|
REGN
| 1,745,501,640
| 587.320007
| 587.320007
| 586.809998
| 586.809998
| 9,556
|
REGN
| 1,745,501,700
| 586.950012
| 586.950012
| 586.950012
| 586.950012
| 1,875
|
REGN
| 1,745,501,760
| 588.150024
| 588.159973
| 588.150024
| 588.159973
| 1,231
|
REGN
| 1,745,501,820
| 588.98999
| 589.325012
| 588.880005
| 589.179993
| 12,433
|
REGN
| 1,745,501,880
| 588.912476
| 592.234985
| 588.912476
| 592.234985
| 10,202
|
REGN
| 1,745,501,940
| 592.580017
| 593.744995
| 589.109985
| 589.109985
| 19,996
|
REGN
| 1,745,502,000
| 591.849976
| 591.849976
| 588.474976
| 588.474976
| 14,194
|
REGN
| 1,745,502,120
| 589.75
| 589.75
| 589.75
| 589.75
| 102
|
REGN
| 1,745,502,180
| 591.549988
| 591.549988
| 588.71698
| 590.125
| 1,508
|
REGN
| 1,745,502,240
| 590.76001
| 590.76001
| 588.194397
| 589.02002
| 1,206
|
REGN
| 1,745,502,300
| 590.98999
| 590.98999
| 590.98999
| 590.98999
| 126
|
REGN
| 1,745,502,360
| 590.799988
| 590.799988
| 590.799988
| 590.799988
| 133
|
REGN
| 1,745,502,420
| 590.98999
| 591
| 589.700012
| 589.700012
| 3,704
|
REGN
| 1,745,502,480
| 589.97998
| 590.799988
| 589.01001
| 590.799988
| 1,557
|
REGN
| 1,745,502,540
| 589.414001
| 590.73999
| 589.414001
| 590.559998
| 847
|
REGN
| 1,745,502,600
| 591.27002
| 591.27002
| 591.27002
| 591.27002
| 342
|
REGN
| 1,745,502,660
| 590.599976
| 590.830017
| 590.599976
| 590.830017
| 412
|
REGN
| 1,745,502,720
| 591.150024
| 592.440002
| 590.599976
| 590.719971
| 1,626
|
REGN
| 1,745,502,780
| 591.960022
| 592.460022
| 591.719971
| 592.460022
| 498
|
REGN
| 1,745,502,840
| 591.669983
| 592.460022
| 591.669983
| 592.460022
| 2,256
|
REGN
| 1,745,502,900
| 594.330017
| 594.330017
| 594.330017
| 594.330017
| 718
|
REGN
| 1,745,502,960
| 594.98999
| 595.280029
| 593.539978
| 593.539978
| 739
|
REGN
| 1,745,503,020
| 595.090027
| 595.090027
| 595.090027
| 595.090027
| 288
|
REGN
| 1,745,503,080
| 594.015015
| 594.015015
| 590.330017
| 590.330017
| 8,711
|
REGN
| 1,745,503,140
| 590.76001
| 590.76001
| 590.744995
| 590.744995
| 1,546
|
REGN
| 1,745,503,200
| 591.809998
| 593.549988
| 591.580017
| 593.549988
| 5,395
|
REGN
| 1,745,503,260
| 593.299988
| 593.299988
| 593.299988
| 593.299988
| 331
|
REGN
| 1,745,503,320
| 593
| 593.47998
| 590.660095
| 593.47998
| 4,105
|
REGN
| 1,745,503,380
| 594.020996
| 594.289978
| 593.799988
| 594.289978
| 4,115
|
REGN
| 1,745,503,500
| 596.469971
| 596.469971
| 596.234985
| 596.234985
| 496
|
REGN
| 1,745,503,560
| 596.109985
| 598.25
| 595.67749
| 595.67749
| 1,059
|
REGN
| 1,745,503,620
| 594.934998
| 594.934998
| 594.934998
| 594.934998
| 189
|
REGN
| 1,745,503,680
| 595.549988
| 595.549988
| 595.549988
| 595.549988
| 920
|
REGN
| 1,745,503,800
| 595.440002
| 595.440002
| 595.440002
| 595.440002
| 657
|
REGN
| 1,745,503,860
| 594.039001
| 596.429993
| 594.039001
| 596.429993
| 2,356
|
REGN
| 1,745,503,920
| 595.000122
| 596.400024
| 594.669983
| 594.700012
| 6,604
|
REGN
| 1,745,504,040
| 595
| 595
| 595
| 595
| 365
|
REGN
| 1,745,504,100
| 595
| 595
| 595
| 595
| 1,026
|
REGN
| 1,745,504,160
| 595.01001
| 596.099976
| 595.01001
| 595.13501
| 1,069
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.