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
| 1,745,589,240
| 592.130005
| 592.844971
| 589.455017
| 589.455017
| 6,980
|
REGN
| 1,745,589,300
| 590.335022
| 591
| 590.335022
| 591
| 2,071
|
REGN
| 1,745,589,420
| 590.38501
| 590.38501
| 589.674988
| 589.674988
| 1,253
|
REGN
| 1,745,589,480
| 590.5
| 590.5
| 590.5
| 590.5
| 243
|
REGN
| 1,745,589,540
| 590.960022
| 590.960022
| 590.619995
| 590.619995
| 2,456
|
REGN
| 1,745,589,600
| 591.5
| 591.5
| 591.474976
| 591.5
| 2,530
|
REGN
| 1,745,589,660
| 592.820007
| 595.27002
| 592.820007
| 593.565002
| 3,240
|
REGN
| 1,745,589,720
| 593.565002
| 593.565002
| 593.369995
| 593.369995
| 3,494
|
REGN
| 1,745,589,780
| 592.919983
| 592.919983
| 592.919983
| 592.919983
| 199
|
REGN
| 1,745,589,840
| 592.919983
| 592.919983
| 591.859985
| 592.809998
| 4,133
|
REGN
| 1,745,589,900
| 593.10498
| 593.26001
| 591.811829
| 592.679993
| 3,351
|
REGN
| 1,745,589,960
| 592.650024
| 593.719971
| 592.650024
| 593.440002
| 6,064
|
REGN
| 1,745,590,020
| 593.47998
| 593.905029
| 593.22998
| 593.440002
| 3,769
|
REGN
| 1,745,590,080
| 593.890015
| 593.890015
| 593.02002
| 593.02002
| 2,203
|
REGN
| 1,745,590,140
| 593.409973
| 593.409973
| 593.409973
| 593.409973
| 333
|
REGN
| 1,745,590,200
| 593.525024
| 593.525024
| 593.525024
| 593.525024
| 1,255
|
REGN
| 1,745,590,260
| 593.455017
| 593.455017
| 592.210022
| 592.484985
| 7,081
|
REGN
| 1,745,590,320
| 592.450012
| 592.51001
| 592.450012
| 592.51001
| 1,021
|
REGN
| 1,745,590,380
| 592.51001
| 592.51001
| 592.51001
| 592.51001
| 125
|
REGN
| 1,745,590,440
| 592.01001
| 593.200012
| 591.780029
| 592.713013
| 2,113
|
REGN
| 1,745,590,500
| 592.090027
| 592.090027
| 592.090027
| 592.090027
| 323
|
REGN
| 1,745,590,560
| 591.64679
| 593.049988
| 591.64679
| 591.89502
| 10,381
|
REGN
| 1,745,590,620
| 592.320007
| 593.090027
| 592.320007
| 593.090027
| 1,781
|
REGN
| 1,745,590,680
| 591.98999
| 591.98999
| 591.98999
| 591.98999
| 951
|
REGN
| 1,745,590,800
| 591.630005
| 591.630005
| 591.429993
| 591.429993
| 2,101
|
REGN
| 1,745,590,860
| 590.780029
| 590.780029
| 590.780029
| 590.780029
| 1,736
|
REGN
| 1,745,590,980
| 588.789978
| 588.789978
| 588.789978
| 588.789978
| 642
|
REGN
| 1,745,591,040
| 589.570007
| 589.570007
| 589.570007
| 589.570007
| 1,418
|
REGN
| 1,745,591,160
| 588.929993
| 588.929993
| 588.929993
| 588.929993
| 797
|
REGN
| 1,745,591,220
| 588.72998
| 589.405029
| 588.570007
| 588.570007
| 2,272
|
REGN
| 1,745,591,280
| 589.5
| 589.5
| 589.5
| 589.5
| 1,119
|
REGN
| 1,745,591,400
| 590.429993
| 591.320007
| 590.429993
| 591.320007
| 2,608
|
REGN
| 1,745,591,460
| 590.794983
| 590.794983
| 590.794983
| 590.794983
| 836
|
REGN
| 1,745,591,580
| 590.79248
| 590.79248
| 590.544983
| 590.554993
| 1,218
|
REGN
| 1,745,591,640
| 590.505005
| 591.369995
| 590.5
| 591.369995
| 3,550
|
REGN
| 1,745,591,700
| 591.419983
| 591.419983
| 591.419983
| 591.419983
| 632
|
REGN
| 1,745,591,760
| 591.39502
| 592.60498
| 591.080017
| 592.034973
| 4,882
|
REGN
| 1,745,591,820
| 592.030029
| 592.950012
| 592.030029
| 592.179993
| 12,143
|
REGN
| 1,745,591,940
| 592.234985
| 593.544983
| 592.22998
| 593.544983
| 2,183
|
REGN
| 1,745,592,060
| 593.609985
| 593.609985
| 592.890015
| 593.609985
| 791
|
REGN
| 1,745,592,120
| 593.609985
| 593.609985
| 593.609985
| 593.609985
| 1,050
|
REGN
| 1,745,592,180
| 593.890015
| 593.890015
| 593.280029
| 593.669983
| 1,927
|
REGN
| 1,745,592,240
| 594.030029
| 594.039978
| 593.369995
| 593.900024
| 3,796
|
REGN
| 1,745,592,360
| 593.349976
| 593.349976
| 592.919983
| 592.919983
| 2,025
|
REGN
| 1,745,592,540
| 593.640015
| 593.909973
| 593.609985
| 593.909973
| 7,470
|
REGN
| 1,745,592,660
| 594.539978
| 594.900024
| 594.539978
| 594.900024
| 1,576
|
REGN
| 1,745,592,720
| 594.554993
| 594.554993
| 594.47998
| 594.47998
| 419
|
REGN
| 1,745,592,780
| 594.525024
| 594.554993
| 594.52002
| 594.52002
| 1,158
|
REGN
| 1,745,592,840
| 594.554993
| 594.554993
| 594.369995
| 594.369995
| 1,773
|
REGN
| 1,745,592,900
| 594.26001
| 594.26001
| 594.26001
| 594.26001
| 569
|
REGN
| 1,745,592,960
| 594.539978
| 594.539978
| 593.799988
| 593.799988
| 3,062
|
REGN
| 1,745,593,080
| 593.75
| 593.75
| 593.419983
| 593.419983
| 2,179
|
REGN
| 1,745,593,140
| 593.559998
| 593.559998
| 593.38501
| 593.38501
| 1,705
|
REGN
| 1,745,593,200
| 593.38501
| 593.38501
| 593.38501
| 593.38501
| 933
|
REGN
| 1,745,593,260
| 593.340027
| 593.340027
| 593.340027
| 593.340027
| 941
|
REGN
| 1,745,593,380
| 593.669983
| 594.359985
| 593.669983
| 594.340027
| 7,871
|
REGN
| 1,745,593,440
| 594.294983
| 594.294983
| 594.294983
| 594.294983
| 3,004
|
REGN
| 1,745,593,500
| 595.25
| 595.309998
| 595.25
| 595.25
| 1,362
|
REGN
| 1,745,593,560
| 595.049988
| 595.054993
| 595.049988
| 595.054993
| 1,278
|
REGN
| 1,745,593,620
| 595.054993
| 595.25
| 595.054993
| 595.25
| 1,040
|
REGN
| 1,745,593,680
| 595.140015
| 595.765015
| 595.140015
| 595.765015
| 314
|
REGN
| 1,745,593,740
| 595.14502
| 595.244995
| 595.14502
| 595.200012
| 882
|
REGN
| 1,745,593,800
| 595.14502
| 595.859985
| 595.14502
| 595.859985
| 1,816
|
REGN
| 1,745,593,860
| 595.710022
| 595.890015
| 595.710022
| 595.85498
| 3,382
|
REGN
| 1,745,593,980
| 595.414978
| 595.414978
| 595.414978
| 595.414978
| 546
|
REGN
| 1,745,594,040
| 595.890015
| 595.890015
| 594.710022
| 595.150024
| 4,450
|
REGN
| 1,745,594,160
| 593.900024
| 593.900024
| 593.900024
| 593.900024
| 966
|
REGN
| 1,745,594,220
| 593.719971
| 593.719971
| 593.110229
| 593.110229
| 1,667
|
REGN
| 1,745,594,280
| 593.590027
| 593.674988
| 593.469971
| 593.469971
| 1,426
|
REGN
| 1,745,594,340
| 593.429993
| 593.429993
| 593.429993
| 593.429993
| 341
|
REGN
| 1,745,594,400
| 594.219971
| 594.219971
| 593.659973
| 593.659973
| 2,741
|
REGN
| 1,745,594,460
| 594.26001
| 594.414978
| 594.215027
| 594.414978
| 2,501
|
REGN
| 1,745,594,520
| 594.039978
| 594.289978
| 593.840027
| 593.890015
| 4,111
|
REGN
| 1,745,594,760
| 593.810974
| 593.810974
| 593.810974
| 593.810974
| 853
|
REGN
| 1,745,594,880
| 593.809998
| 594.119995
| 593.344971
| 593.344971
| 5,049
|
REGN
| 1,745,594,940
| 593.429993
| 593.429993
| 593.429993
| 593.429993
| 1,214
|
REGN
| 1,745,595,000
| 593.432495
| 593.432495
| 593.39502
| 593.429993
| 2,067
|
REGN
| 1,745,595,060
| 594.150024
| 594.320007
| 594.130005
| 594.320007
| 2,858
|
REGN
| 1,745,595,120
| 594.169983
| 594.169983
| 594.169983
| 594.169983
| 1,012
|
REGN
| 1,745,595,180
| 594.01001
| 594.01001
| 593.409973
| 593.409973
| 1,734
|
REGN
| 1,745,595,300
| 593.26001
| 593.580017
| 593.23999
| 593.25
| 3,459
|
REGN
| 1,745,595,420
| 593.224976
| 593.265015
| 593.224976
| 593.25
| 1,720
|
REGN
| 1,745,595,540
| 593.25
| 594.190002
| 593.25
| 593.648193
| 3,250
|
REGN
| 1,745,595,600
| 594.190002
| 594.190002
| 594.190002
| 594.190002
| 207
|
REGN
| 1,745,595,660
| 594.52002
| 594.52002
| 594.52002
| 594.52002
| 423
|
REGN
| 1,745,595,720
| 594.52002
| 594.77002
| 594.52002
| 594.77002
| 1,526
|
REGN
| 1,745,595,780
| 592.900024
| 592.900024
| 592.900024
| 592.900024
| 1,280
|
REGN
| 1,745,595,900
| 592.335022
| 592.335022
| 592.335022
| 592.335022
| 1,693
|
REGN
| 1,745,596,080
| 592.969971
| 593.109985
| 592.765015
| 592.765015
| 1,105
|
REGN
| 1,745,596,140
| 592.76001
| 592.820007
| 592.76001
| 592.820007
| 646
|
REGN
| 1,745,596,200
| 593.119995
| 593.330017
| 592.820007
| 593.054993
| 3,663
|
REGN
| 1,745,596,260
| 593.034973
| 593.080017
| 592.98999
| 592.98999
| 640
|
REGN
| 1,745,596,440
| 592.830017
| 593.099976
| 592.809998
| 592.809998
| 15,990
|
REGN
| 1,745,596,500
| 593.090027
| 593.280029
| 593
| 593.280029
| 3,800
|
REGN
| 1,745,596,560
| 593.554993
| 593.575012
| 593.554993
| 593.575012
| 1,963
|
REGN
| 1,745,596,620
| 593.299988
| 593.299988
| 593
| 593
| 1,696
|
REGN
| 1,745,596,680
| 593.23999
| 593.299988
| 593.179993
| 593.299988
| 1,599
|
REGN
| 1,745,596,740
| 593.440002
| 593.460022
| 593.440002
| 593.460022
| 1,808
|
REGN
| 1,745,596,800
| 593.460022
| 593.907471
| 593.099976
| 593.299988
| 3,979
|
REGN
| 1,745,596,860
| 593.799988
| 593.799988
| 593.799988
| 593.799988
| 762
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.