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
| 1,745,518,860
| 591.119995
| 591.98999
| 590.265503
| 590.265503
| 24,765
|
REGN
| 1,745,518,920
| 590.549988
| 592.070007
| 590.460022
| 591.265015
| 14,817
|
REGN
| 1,745,519,040
| 592.039978
| 592.039978
| 592.039978
| 592.039978
| 483
|
REGN
| 1,745,519,100
| 592.090027
| 592.429993
| 591.774597
| 592.429993
| 1,952
|
REGN
| 1,745,519,220
| 592.710022
| 592.710022
| 592.710022
| 592.710022
| 545
|
REGN
| 1,745,519,280
| 592.780029
| 592.780029
| 592.234985
| 592.234985
| 1,034
|
REGN
| 1,745,519,340
| 591.869995
| 592.5
| 591.869995
| 592.5
| 453
|
REGN
| 1,745,519,400
| 592.282471
| 592.282471
| 592.282471
| 592.282471
| 935
|
REGN
| 1,745,519,520
| 592.619995
| 592.619995
| 592.619995
| 592.619995
| 389
|
REGN
| 1,745,519,640
| 592.789978
| 592.789978
| 592.789978
| 592.789978
| 1,319
|
REGN
| 1,745,519,760
| 592.424988
| 592.424988
| 592.424988
| 592.424988
| 552
|
REGN
| 1,745,519,880
| 592.455017
| 592.455017
| 592.455017
| 592.455017
| 695
|
REGN
| 1,745,519,940
| 592.900024
| 592.900024
| 592.900024
| 592.900024
| 1,174
|
REGN
| 1,745,520,060
| 592.536194
| 592.599976
| 592.536194
| 592.599976
| 696
|
REGN
| 1,745,520,120
| 593.599976
| 593.599976
| 593.599976
| 593.599976
| 1,696
|
REGN
| 1,745,520,180
| 593.130005
| 593.590027
| 593.119995
| 593.590027
| 2,223
|
REGN
| 1,745,520,240
| 593.109985
| 593.109985
| 593.109985
| 593.109985
| 627
|
REGN
| 1,745,520,300
| 593.094971
| 593.349487
| 593.02002
| 593.349487
| 1,186
|
REGN
| 1,745,520,360
| 593.22998
| 593.640015
| 593.22998
| 593.640015
| 1,005
|
REGN
| 1,745,520,420
| 593.799988
| 593.859985
| 593.77002
| 593.859985
| 2,120
|
REGN
| 1,745,520,660
| 594.359985
| 594.76001
| 594.359985
| 594.76001
| 1,921
|
REGN
| 1,745,520,720
| 594.950012
| 595.409973
| 594.950012
| 595.299988
| 1,476
|
REGN
| 1,745,520,840
| 595.099976
| 595.719971
| 595.099976
| 595.719971
| 823
|
REGN
| 1,745,520,900
| 595.099976
| 595.099976
| 594.47998
| 594.47998
| 4,273
|
REGN
| 1,745,520,960
| 593.830017
| 594.27002
| 593.820007
| 593.820007
| 15,486
|
REGN
| 1,745,521,020
| 594.570007
| 594.669922
| 593.72998
| 593.72998
| 1,533
|
REGN
| 1,745,521,080
| 594.659973
| 594.659973
| 594.659973
| 594.659973
| 875
|
REGN
| 1,745,521,140
| 594.669983
| 594.759888
| 594.054993
| 594.759888
| 2,300
|
REGN
| 1,745,521,200
| 593.76001
| 593.76001
| 593.419983
| 593.419983
| 3,118
|
REGN
| 1,745,521,320
| 593.190002
| 593.190002
| 593.190002
| 593.190002
| 1,191
|
REGN
| 1,745,521,380
| 592.830017
| 593.034973
| 592.830017
| 593.034973
| 572
|
REGN
| 1,745,521,440
| 592.809998
| 592.809998
| 592.22998
| 592.22998
| 3,899
|
REGN
| 1,745,521,500
| 592.780029
| 592.799988
| 592.780029
| 592.799988
| 1,222
|
REGN
| 1,745,521,560
| 591.940002
| 592.609985
| 591.940002
| 592.609985
| 1,874
|
REGN
| 1,745,521,800
| 593.22998
| 593.22998
| 593.22998
| 593.22998
| 355
|
REGN
| 1,745,521,860
| 592.674805
| 593.080017
| 592.674805
| 593.080017
| 1,690
|
REGN
| 1,745,521,980
| 593.215027
| 593.215027
| 593.200012
| 593.210022
| 1,357
|
REGN
| 1,745,522,040
| 593.409973
| 593.409973
| 593.409973
| 593.409973
| 728
|
REGN
| 1,745,522,100
| 593.809998
| 593.950012
| 593.684998
| 593.684998
| 1,663
|
REGN
| 1,745,522,160
| 594.51001
| 594.51001
| 594.51001
| 594.51001
| 732
|
REGN
| 1,745,522,220
| 594.619995
| 595.325012
| 594.619995
| 595.179993
| 2,400
|
REGN
| 1,745,522,280
| 595.159973
| 595.434998
| 595.159973
| 595.434998
| 1,510
|
REGN
| 1,745,522,340
| 595.640015
| 596.859985
| 595.640015
| 596.859985
| 5,078
|
REGN
| 1,745,522,400
| 596.419983
| 596.650024
| 596.419983
| 596.650024
| 1,520
|
REGN
| 1,745,522,460
| 597.26001
| 597.484985
| 596.969971
| 597.039978
| 9,678
|
REGN
| 1,745,522,580
| 596.390015
| 596.390015
| 595.594971
| 595.594971
| 2,689
|
REGN
| 1,745,522,640
| 595.530029
| 595.530029
| 595.530029
| 595.530029
| 1,927
|
REGN
| 1,745,522,700
| 595.017029
| 595.017029
| 595.017029
| 595.017029
| 1,324
|
REGN
| 1,745,522,880
| 595.960022
| 595.960022
| 595.960022
| 595.960022
| 883
|
REGN
| 1,745,522,940
| 595.474976
| 595.544983
| 595.474976
| 595.544983
| 1,138
|
REGN
| 1,745,523,000
| 595.544983
| 595.544983
| 595.109985
| 595.539978
| 5,668
|
REGN
| 1,745,523,060
| 595.215027
| 595.215027
| 595.215027
| 595.215027
| 233
|
REGN
| 1,745,523,120
| 595.52002
| 595.559998
| 595.294983
| 595.294983
| 2,239
|
REGN
| 1,745,523,180
| 595.210022
| 595.210022
| 594.869995
| 594.880005
| 1,543
|
REGN
| 1,745,523,240
| 595.210022
| 595.72998
| 595.210022
| 595.72998
| 1,786
|
REGN
| 1,745,523,300
| 595.340027
| 596.130371
| 595.340027
| 596.130371
| 2,266
|
REGN
| 1,745,523,360
| 596.119995
| 596.409973
| 596.119995
| 596.409973
| 3,337
|
REGN
| 1,745,523,420
| 596.409973
| 596.409973
| 595.820007
| 596.130005
| 3,152
|
REGN
| 1,745,523,480
| 595.820007
| 595.820007
| 595.820007
| 595.820007
| 3,974
|
REGN
| 1,745,523,600
| 595.965027
| 596.549988
| 595.965027
| 596.549988
| 3,633
|
REGN
| 1,745,523,720
| 597.039978
| 597.080017
| 597
| 597
| 1,657
|
REGN
| 1,745,523,780
| 597.219971
| 597.219971
| 597.219971
| 597.219971
| 500
|
REGN
| 1,745,523,840
| 597.219971
| 597.219971
| 596.974976
| 596.974976
| 2,227
|
REGN
| 1,745,523,900
| 596.974976
| 596.974976
| 596.695007
| 596.695007
| 3,633
|
REGN
| 1,745,523,960
| 596.650024
| 596.650024
| 596.179993
| 596.190002
| 5,589
|
REGN
| 1,745,524,080
| 596.244995
| 596.700012
| 596.244995
| 596.344971
| 3,797
|
REGN
| 1,745,524,140
| 596.344971
| 596.840027
| 596.344971
| 596.695007
| 4,822
|
REGN
| 1,745,524,200
| 596.780029
| 596.780029
| 596.47998
| 596.51001
| 4,814
|
REGN
| 1,745,524,260
| 596.47998
| 596.77002
| 596.47998
| 596.534973
| 3,582
|
REGN
| 1,745,524,320
| 596.880005
| 597.940002
| 596.72998
| 597.734985
| 4,992
|
REGN
| 1,745,524,380
| 597.88501
| 598.869995
| 597.73999
| 598.36499
| 6,035
|
REGN
| 1,745,524,440
| 598.484985
| 599.97998
| 598.484985
| 599.280029
| 21,059
|
REGN
| 1,745,524,500
| 600.330017
| 600.330017
| 598.380005
| 599.179993
| 16,339
|
REGN
| 1,745,524,560
| 599.119995
| 599.679993
| 599.039978
| 599.445007
| 10,978
|
REGN
| 1,745,524,620
| 599.150024
| 599.619995
| 598.900024
| 599.409973
| 17,809
|
REGN
| 1,745,524,680
| 599.320007
| 599.580017
| 599.140015
| 599.539978
| 17,642
|
REGN
| 1,745,524,740
| 599.429993
| 599.929993
| 598.75
| 598.75
| 38,641
|
REGN
| 1,745,587,800
| 598.330017
| 598.650024
| 596.190002
| 596.190002
| 7,870
|
REGN
| 1,745,587,860
| 595.745117
| 595.745117
| 595.745117
| 595.745117
| 828
|
REGN
| 1,745,587,920
| 591.280029
| 592.02002
| 591.280029
| 592.02002
| 1,447
|
REGN
| 1,745,587,980
| 592.349976
| 592.349976
| 589.369995
| 589.369995
| 2,838
|
REGN
| 1,745,588,040
| 590.390015
| 590.390015
| 590.390015
| 590.390015
| 1,088
|
REGN
| 1,745,588,100
| 591.25
| 593.330017
| 591.25
| 593.330017
| 788
|
REGN
| 1,745,588,160
| 591.219971
| 591.539978
| 590.52002
| 591.539978
| 1,735
|
REGN
| 1,745,588,220
| 591.539978
| 591.539978
| 590.200012
| 591.23999
| 2,509
|
REGN
| 1,745,588,280
| 590.065002
| 591.769897
| 590.065002
| 591.769897
| 887
|
REGN
| 1,745,588,340
| 591.140015
| 591.140015
| 590.33783
| 590.33783
| 686
|
REGN
| 1,745,588,400
| 590.065002
| 590.065002
| 589.784973
| 589.784973
| 1,349
|
REGN
| 1,745,588,460
| 589.648804
| 589.830017
| 588.359985
| 588.359985
| 5,152
|
REGN
| 1,745,588,580
| 587.419983
| 588.107483
| 586.580017
| 586.580017
| 2,567
|
REGN
| 1,745,588,640
| 587.450012
| 587.450012
| 586.22998
| 586.734985
| 3,953
|
REGN
| 1,745,588,700
| 587.289978
| 587.784973
| 587.289978
| 587.784973
| 992
|
REGN
| 1,745,588,760
| 587.01001
| 587.01001
| 587.01001
| 587.01001
| 1,014
|
REGN
| 1,745,588,820
| 588
| 589.77002
| 588
| 588.215027
| 3,204
|
REGN
| 1,745,588,880
| 588.210022
| 589.809998
| 588.179993
| 589.280029
| 4,833
|
REGN
| 1,745,588,940
| 589.005005
| 589.400024
| 589.005005
| 589.400024
| 470
|
REGN
| 1,745,589,000
| 589.799988
| 593.512512
| 589.799988
| 593.512512
| 8,075
|
REGN
| 1,745,589,060
| 593.61499
| 595.22522
| 593.200012
| 593.200012
| 2,501
|
REGN
| 1,745,589,120
| 592.73999
| 592.73999
| 592.73999
| 592.73999
| 131
|
REGN
| 1,745,589,180
| 592.159973
| 592.650024
| 591.75
| 592.650024
| 3,018
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.