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
|
|---|---|---|---|---|---|---|
REGN
| 1,745,504,220
| 595.13501
| 595.13501
| 595.13501
| 595.13501
| 826
|
REGN
| 1,745,504,340
| 596.419983
| 596.590027
| 596.169983
| 596.590027
| 1,145
|
REGN
| 1,745,504,400
| 596.890015
| 596.890015
| 596.580017
| 596.580017
| 1,054
|
REGN
| 1,745,504,580
| 596.724976
| 596.724976
| 596.724976
| 596.724976
| 482
|
REGN
| 1,745,504,640
| 596.755005
| 596.755005
| 596.669983
| 596.669983
| 2,740
|
REGN
| 1,745,504,820
| 598.359985
| 598.359985
| 598.359985
| 598.359985
| 470
|
REGN
| 1,745,504,880
| 598.228821
| 598.228821
| 597.960022
| 597.960022
| 543
|
REGN
| 1,745,504,940
| 598.191284
| 598.191284
| 598.191284
| 598.191284
| 250
|
REGN
| 1,745,505,000
| 598.960022
| 600
| 598.960022
| 599.01001
| 4,904
|
REGN
| 1,745,505,120
| 600.609985
| 600.609985
| 600.609985
| 600.609985
| 935
|
REGN
| 1,745,505,180
| 599.969971
| 600.109985
| 599.669983
| 600.109985
| 1,651
|
REGN
| 1,745,505,240
| 599.880005
| 599.880005
| 599.880005
| 599.880005
| 1,731
|
REGN
| 1,745,505,360
| 599.950012
| 599.950012
| 599.950012
| 599.950012
| 189
|
REGN
| 1,745,505,420
| 600.710022
| 600.710022
| 600.710022
| 600.710022
| 1,366
|
REGN
| 1,745,505,540
| 600.909973
| 601.280029
| 600.859985
| 601.280029
| 1,026
|
REGN
| 1,745,505,660
| 600.830017
| 600.830017
| 600.830017
| 600.830017
| 526
|
REGN
| 1,745,505,720
| 600.789978
| 600.789978
| 599.030029
| 599.030029
| 6,686
|
REGN
| 1,745,505,840
| 598.780029
| 599.599976
| 598.780029
| 599.549988
| 1,002
|
REGN
| 1,745,505,900
| 598.909973
| 598.909973
| 598.909973
| 598.909973
| 221
|
REGN
| 1,745,505,960
| 598.484985
| 599.549988
| 598.484985
| 598.63501
| 2,661
|
REGN
| 1,745,506,020
| 598.719971
| 599.030029
| 598.719971
| 598.719971
| 2,546
|
REGN
| 1,745,506,080
| 597.919983
| 597.919983
| 597.669983
| 597.669983
| 3,348
|
REGN
| 1,745,506,200
| 597.52002
| 597.580017
| 597.52002
| 597.580017
| 847
|
REGN
| 1,745,506,320
| 597.405029
| 597.405029
| 597.405029
| 597.405029
| 223
|
REGN
| 1,745,506,380
| 597.97998
| 597.97998
| 597.530029
| 597.794983
| 3,384
|
REGN
| 1,745,506,440
| 598.440002
| 598.440002
| 598.380005
| 598.380005
| 1,950
|
REGN
| 1,745,506,560
| 599.23999
| 599.23999
| 599.23999
| 599.23999
| 2,176
|
REGN
| 1,745,506,680
| 598.340027
| 598.585022
| 598.340027
| 598.585022
| 2,994
|
REGN
| 1,745,506,740
| 598.530029
| 598.97998
| 597.650024
| 598.97998
| 7,807
|
REGN
| 1,745,506,800
| 600.289978
| 600.289978
| 600.289978
| 600.289978
| 1,301
|
REGN
| 1,745,506,920
| 600.22998
| 600.22998
| 600.22998
| 600.22998
| 507
|
REGN
| 1,745,506,980
| 599.26001
| 599.26001
| 596.97998
| 596.97998
| 7,485
|
REGN
| 1,745,507,040
| 596.97998
| 597.900024
| 596.97998
| 597.900024
| 2,183
|
REGN
| 1,745,507,100
| 598.73999
| 598.73999
| 598.005005
| 598.080017
| 4,438
|
REGN
| 1,745,507,160
| 598.039978
| 598.039978
| 597.36499
| 597.36499
| 714
|
REGN
| 1,745,507,220
| 597.349976
| 597.349976
| 597.349976
| 597.349976
| 588
|
REGN
| 1,745,507,280
| 597.015015
| 597.015015
| 597.015015
| 597.015015
| 276
|
REGN
| 1,745,507,340
| 596.940002
| 596.940002
| 596.940002
| 596.940002
| 341
|
REGN
| 1,745,507,400
| 596.383911
| 596.940002
| 595.820007
| 595.835022
| 3,737
|
REGN
| 1,745,507,460
| 596
| 596.005005
| 596
| 596.005005
| 733
|
REGN
| 1,745,507,640
| 595.969971
| 595.969971
| 595.969971
| 595.969971
| 10,395
|
REGN
| 1,745,507,700
| 596
| 596
| 596
| 596
| 855
|
REGN
| 1,745,507,880
| 596.044983
| 596.044983
| 596.044983
| 596.044983
| 4,642
|
REGN
| 1,745,507,940
| 596.23999
| 596.559998
| 595.599976
| 595.599976
| 4,925
|
REGN
| 1,745,508,120
| 596
| 596
| 596
| 596
| 817
|
REGN
| 1,745,508,180
| 596.549988
| 596.549988
| 596.549988
| 596.549988
| 431
|
REGN
| 1,745,508,240
| 596
| 596
| 596
| 596
| 282
|
REGN
| 1,745,508,300
| 595.719971
| 595.719971
| 595.719971
| 595.719971
| 633
|
REGN
| 1,745,508,360
| 596
| 596
| 596
| 596
| 354
|
REGN
| 1,745,508,420
| 595
| 595.570007
| 594.780029
| 594.780029
| 2,817
|
REGN
| 1,745,508,480
| 594.5
| 594.5
| 594.5
| 594.5
| 897
|
REGN
| 1,745,508,600
| 593.47998
| 594.789978
| 593.47998
| 594.789978
| 1,339
|
REGN
| 1,745,508,660
| 595.169983
| 595.929993
| 594.48999
| 594.48999
| 7,904
|
REGN
| 1,745,508,720
| 594.917603
| 594.950012
| 594.409973
| 594.950012
| 1,691
|
REGN
| 1,745,508,840
| 595
| 596.284973
| 595
| 596.284973
| 954
|
REGN
| 1,745,508,900
| 595.515015
| 595.515015
| 595.515015
| 595.515015
| 309
|
REGN
| 1,745,508,960
| 596
| 596
| 594.73999
| 594.73999
| 1,410
|
REGN
| 1,745,509,020
| 595.515015
| 596
| 595.4375
| 596
| 1,049
|
REGN
| 1,745,509,080
| 596
| 596.030029
| 595.72998
| 596
| 1,809
|
REGN
| 1,745,509,140
| 596
| 596
| 595.409973
| 595.409973
| 1,460
|
REGN
| 1,745,509,200
| 595.72998
| 595.924988
| 594.909973
| 594.909973
| 5,331
|
REGN
| 1,745,509,260
| 595.659973
| 595.659973
| 595.640015
| 595.650024
| 1,279
|
REGN
| 1,745,509,320
| 594.929993
| 594.929993
| 594.859985
| 594.859985
| 632
|
REGN
| 1,745,509,380
| 594.869995
| 594.869995
| 594.275024
| 594.275024
| 2,388
|
REGN
| 1,745,509,620
| 593.679993
| 593.679993
| 593.669983
| 593.669983
| 306
|
REGN
| 1,745,509,680
| 593.47998
| 593.940002
| 593.219971
| 593.940002
| 5,230
|
REGN
| 1,745,509,800
| 594.030029
| 594.030029
| 594.030029
| 594.030029
| 671
|
REGN
| 1,745,509,860
| 594.030029
| 594.030029
| 594.030029
| 594.030029
| 458
|
REGN
| 1,745,509,920
| 594.590027
| 594.590027
| 594.25
| 594.25
| 1,580
|
REGN
| 1,745,509,980
| 594.965027
| 595.440002
| 594.965027
| 595.440002
| 657
|
REGN
| 1,745,510,040
| 595.440002
| 595.440002
| 594.919983
| 594.924988
| 2,119
|
REGN
| 1,745,510,100
| 594.844971
| 594.844971
| 594.844971
| 594.844971
| 238
|
REGN
| 1,745,510,160
| 594.844971
| 594.844971
| 594.567505
| 594.567505
| 809
|
REGN
| 1,745,510,220
| 594.63501
| 594.63501
| 594.63501
| 594.63501
| 172
|
REGN
| 1,745,510,340
| 594.650024
| 594.650024
| 593.960022
| 594
| 3,257
|
REGN
| 1,745,510,400
| 594
| 594.049988
| 594
| 594.049988
| 919
|
REGN
| 1,745,510,460
| 594
| 594
| 594
| 594
| 745
|
REGN
| 1,745,510,520
| 593.706909
| 594.51001
| 593.706909
| 594.039978
| 8,871
|
REGN
| 1,745,510,580
| 593.804993
| 593.804993
| 593.804993
| 593.804993
| 1,324
|
REGN
| 1,745,510,700
| 593.099976
| 593.099976
| 593.030029
| 593.030029
| 742
|
REGN
| 1,745,510,820
| 593.299988
| 593.299988
| 593.049988
| 593.049988
| 2,995
|
REGN
| 1,745,510,940
| 593.455017
| 593.455017
| 593.455017
| 593.455017
| 325
|
REGN
| 1,745,511,000
| 594.22998
| 594.22998
| 594.22998
| 594.22998
| 252
|
REGN
| 1,745,511,120
| 594.22998
| 594.22998
| 594.22998
| 594.22998
| 1,377
|
REGN
| 1,745,511,180
| 594.530029
| 595.309998
| 594.530029
| 595.309998
| 2,038
|
REGN
| 1,745,511,300
| 595.75
| 595.75
| 594.484985
| 595.400024
| 1,608
|
REGN
| 1,745,511,360
| 595.734985
| 595.780029
| 595.734985
| 595.780029
| 846
|
REGN
| 1,745,511,420
| 596.530029
| 596.530029
| 596.530029
| 596.530029
| 371
|
REGN
| 1,745,511,480
| 595.63501
| 596.530029
| 595.63501
| 596.530029
| 1,026
|
REGN
| 1,745,511,540
| 595.640076
| 595.799988
| 594.460022
| 594.460022
| 11,410
|
REGN
| 1,745,511,660
| 595.390015
| 595.390015
| 594.50647
| 594.50647
| 891
|
REGN
| 1,745,511,720
| 593.890015
| 594.700012
| 593.544495
| 593.544495
| 1,595
|
REGN
| 1,745,511,780
| 594.22998
| 594.22998
| 594.22998
| 594.22998
| 185
|
REGN
| 1,745,511,840
| 594.344971
| 595.26001
| 594.190002
| 594.190002
| 1,029
|
REGN
| 1,745,511,900
| 594.344971
| 594.344971
| 594.344971
| 594.344971
| 1,297
|
REGN
| 1,745,511,960
| 593.25
| 593.25
| 593.25
| 593.25
| 1,072
|
REGN
| 1,745,512,080
| 591.734985
| 591.804993
| 591.650024
| 591.650024
| 1,873
|
REGN
| 1,745,512,140
| 591.320679
| 591.320679
| 591.320679
| 591.320679
| 985
|
REGN
| 1,745,512,200
| 591.469971
| 591.469971
| 589.630005
| 590.090027
| 17,825
|
REGN
| 1,745,512,260
| 591.080017
| 591.080017
| 590.655029
| 590.655029
| 588
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.