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
| 1,745,606,400
| 599.544983
| 599.544983
| 599.544983
| 599.544983
| 815
|
REGN
| 1,745,606,520
| 600.090027
| 600.090027
| 600.090027
| 600.090027
| 337
|
REGN
| 1,745,606,580
| 599.73999
| 599.73999
| 599.73999
| 599.73999
| 907
|
REGN
| 1,745,606,640
| 599.630005
| 599.630005
| 599.580017
| 599.619995
| 1,811
|
REGN
| 1,745,606,760
| 600
| 600.039978
| 599.780029
| 600.039978
| 2,275
|
REGN
| 1,745,607,060
| 599.919983
| 599.919983
| 599.809998
| 599.890015
| 2,886
|
REGN
| 1,745,607,120
| 599.780029
| 599.849976
| 599.659973
| 599.659973
| 3,057
|
REGN
| 1,745,607,180
| 599.539978
| 600.179993
| 599.539978
| 600.179993
| 1,324
|
REGN
| 1,745,607,240
| 600.554993
| 600.554993
| 600.554993
| 600.554993
| 158
|
REGN
| 1,745,607,300
| 600.484985
| 600.484985
| 600.484985
| 600.484985
| 961
|
REGN
| 1,745,607,480
| 599.919983
| 599.919983
| 599.869995
| 599.869995
| 904
|
REGN
| 1,745,607,540
| 599.650024
| 599.984985
| 599.409973
| 599.409973
| 2,166
|
REGN
| 1,745,607,660
| 599.650024
| 599.650024
| 599.650024
| 599.650024
| 911
|
REGN
| 1,745,607,720
| 599.784973
| 600.440002
| 599.784973
| 600.440002
| 1,850
|
REGN
| 1,745,607,780
| 600.554993
| 600.820007
| 600.554993
| 600.820007
| 2,967
|
REGN
| 1,745,607,900
| 601.119995
| 602.080017
| 601
| 602.080017
| 2,405
|
REGN
| 1,745,607,960
| 601.690002
| 601.940002
| 601.690002
| 601.940002
| 1,491
|
REGN
| 1,745,608,020
| 601.950012
| 601.950012
| 601.51001
| 601.849976
| 3,004
|
REGN
| 1,745,608,080
| 601.440002
| 601.630005
| 601.440002
| 601.630005
| 1,979
|
REGN
| 1,745,608,200
| 601.487488
| 601.487488
| 601.140015
| 601.140015
| 715
|
REGN
| 1,745,608,260
| 601.190002
| 601.190002
| 601.130005
| 601.130005
| 1,718
|
REGN
| 1,745,608,320
| 600.75
| 600.75
| 600.75
| 600.75
| 282
|
REGN
| 1,745,608,380
| 600.72998
| 600.72998
| 600.359985
| 600.359985
| 3,200
|
REGN
| 1,745,608,620
| 601.109985
| 601.109985
| 601.109985
| 601.109985
| 3,110
|
REGN
| 1,745,608,740
| 600.687988
| 601.11499
| 600.687988
| 601.11499
| 367
|
REGN
| 1,745,608,800
| 600.710022
| 600.710022
| 600.26001
| 600.359985
| 3,252
|
REGN
| 1,745,608,920
| 600.309998
| 600.309998
| 600.309998
| 600.309998
| 484
|
REGN
| 1,745,608,980
| 600.650024
| 601
| 600.369995
| 600.98999
| 5,620
|
REGN
| 1,745,609,040
| 600.75
| 600.75
| 600.75
| 600.75
| 465
|
REGN
| 1,745,609,100
| 600.719971
| 600.994995
| 600.380981
| 600.429993
| 7,493
|
REGN
| 1,745,609,160
| 600.612488
| 600.650024
| 600.612488
| 600.650024
| 2,646
|
REGN
| 1,745,609,220
| 600.320007
| 600.799988
| 600.320007
| 600.710022
| 3,477
|
REGN
| 1,745,609,280
| 600.64502
| 600.669983
| 600.190002
| 600.190002
| 2,721
|
REGN
| 1,745,609,400
| 600.609985
| 600.609985
| 599.655029
| 599.655029
| 7,459
|
REGN
| 1,745,609,520
| 600.48999
| 600.48999
| 600.390015
| 600.390015
| 1,653
|
REGN
| 1,745,609,640
| 600.349976
| 600.659973
| 600.349976
| 600.380005
| 1,362
|
REGN
| 1,745,609,700
| 600.195007
| 600.195007
| 599.409973
| 599.664978
| 7,760
|
REGN
| 1,745,609,760
| 599.655029
| 599.655029
| 599.655029
| 599.655029
| 827
|
REGN
| 1,745,609,880
| 599.809998
| 600.289978
| 599.809998
| 600.289978
| 1,456
|
REGN
| 1,745,609,940
| 600.450012
| 600.559998
| 600.450012
| 600.559998
| 1,029
|
REGN
| 1,745,610,000
| 600.234985
| 600.234985
| 599.655029
| 599.655029
| 4,751
|
REGN
| 1,745,610,060
| 599.210022
| 599.210022
| 599.210022
| 599.210022
| 810
|
REGN
| 1,745,610,120
| 599.400024
| 599.400024
| 599.400024
| 599.400024
| 1,769
|
REGN
| 1,745,610,180
| 599.809998
| 599.890015
| 599.594971
| 599.594971
| 849
|
REGN
| 1,745,610,240
| 600
| 600
| 600
| 600
| 1,241
|
REGN
| 1,745,610,300
| 600.159973
| 600.159973
| 600.159973
| 600.159973
| 1,572
|
REGN
| 1,745,610,480
| 600.299988
| 600.340027
| 600.299988
| 600.340027
| 1,324
|
REGN
| 1,745,610,540
| 600.315002
| 600.315002
| 599.919983
| 599.919983
| 3,725
|
REGN
| 1,745,610,600
| 599.815002
| 600.419983
| 599.815002
| 600.419983
| 2,021
|
REGN
| 1,745,610,660
| 600.77002
| 601.119995
| 600.77002
| 601.119995
| 3,521
|
REGN
| 1,745,610,780
| 601.48999
| 602.359985
| 601.47998
| 602.349976
| 3,518
|
REGN
| 1,745,610,840
| 602.219971
| 602.219971
| 601.63501
| 601.63501
| 3,489
|
REGN
| 1,745,610,900
| 601.299988
| 601.969971
| 601.299988
| 601.799988
| 14,682
|
REGN
| 1,745,610,960
| 602.049988
| 602.349976
| 601.880005
| 602.169983
| 4,042
|
REGN
| 1,745,611,020
| 602.01001
| 602.559998
| 601.929993
| 602.450012
| 11,395
|
REGN
| 1,745,611,080
| 602.369995
| 602.455017
| 602.184998
| 602.369995
| 7,484
|
REGN
| 1,745,611,140
| 602.369995
| 602.789978
| 601.919983
| 601.919983
| 22,897
|
REGN
| 1,745,847,000
| 603.359985
| 606.969971
| 603.359985
| 606.335022
| 9,111
|
REGN
| 1,745,847,060
| 606.505005
| 606.505005
| 606.505005
| 606.505005
| 2,266
|
REGN
| 1,745,847,120
| 606.945007
| 606.945007
| 606.945007
| 606.945007
| 507
|
REGN
| 1,745,847,180
| 608
| 608
| 608
| 608
| 463
|
REGN
| 1,745,847,240
| 608.429993
| 610.97998
| 608.429993
| 610.97998
| 5,309
|
REGN
| 1,745,847,300
| 611.280029
| 611.4375
| 609.609985
| 611.4375
| 3,640
|
REGN
| 1,745,847,360
| 607.784973
| 608.320007
| 607.784973
| 608.320007
| 3,350
|
REGN
| 1,745,847,600
| 608.804993
| 608.804993
| 608.804993
| 608.804993
| 119
|
REGN
| 1,745,847,660
| 608
| 608.804993
| 608
| 608.804993
| 1,228
|
REGN
| 1,745,847,720
| 610.054993
| 610.054993
| 610.054993
| 610.054993
| 628
|
REGN
| 1,745,847,780
| 610.22998
| 610.22998
| 608.280029
| 609.609985
| 4,068
|
REGN
| 1,745,847,840
| 609.859985
| 609.859985
| 608.909973
| 608.909973
| 1,417
|
REGN
| 1,745,847,900
| 609.450012
| 609.450012
| 608.01001
| 609.195007
| 1,082
|
REGN
| 1,745,847,960
| 609.150024
| 609.280029
| 609.150024
| 609.280029
| 818
|
REGN
| 1,745,848,020
| 609.299988
| 609.950012
| 609.299988
| 609.950012
| 1,020
|
REGN
| 1,745,848,080
| 610.900024
| 610.900024
| 610.900024
| 610.900024
| 816
|
REGN
| 1,745,848,140
| 609.159973
| 609.39502
| 609.159973
| 609.39502
| 2,772
|
REGN
| 1,745,848,200
| 610.844971
| 610.844971
| 610.844971
| 610.844971
| 608
|
REGN
| 1,745,848,260
| 610.789978
| 610.789978
| 610.789978
| 610.789978
| 643
|
REGN
| 1,745,848,320
| 610.789917
| 611
| 610.789917
| 610.789978
| 921
|
REGN
| 1,745,848,380
| 610.820007
| 610.825012
| 610.820007
| 610.825012
| 939
|
REGN
| 1,745,848,440
| 611.161682
| 611.161682
| 610.580017
| 610.580017
| 1,430
|
REGN
| 1,745,848,500
| 610.01001
| 611.51001
| 609.594971
| 610.22998
| 5,322
|
REGN
| 1,745,848,620
| 609.63501
| 609.63501
| 609.63501
| 609.63501
| 3,822
|
REGN
| 1,745,848,740
| 610.030029
| 610.030029
| 610.030029
| 610.030029
| 1,690
|
REGN
| 1,745,848,800
| 609.590027
| 610.039978
| 609.409973
| 610.039978
| 3,784
|
REGN
| 1,745,848,860
| 610.039978
| 610.039978
| 608.434998
| 608.434998
| 4,263
|
REGN
| 1,745,848,920
| 608.36499
| 608.929993
| 608.14502
| 608.14502
| 3,452
|
REGN
| 1,745,848,980
| 606.359985
| 606.359985
| 606.359985
| 606.359985
| 1,032
|
REGN
| 1,745,849,040
| 608.73999
| 608.73999
| 608.190002
| 608.190002
| 797
|
REGN
| 1,745,849,100
| 607.080017
| 608.974976
| 607.080017
| 608.974976
| 1,514
|
REGN
| 1,745,849,160
| 609.090027
| 609.090027
| 608.190002
| 609.049988
| 3,162
|
REGN
| 1,745,849,280
| 609.080017
| 609.080017
| 609.080017
| 609.080017
| 856
|
REGN
| 1,745,849,340
| 609.200012
| 609.200012
| 609.200012
| 609.200012
| 930
|
REGN
| 1,745,849,400
| 609.200012
| 609.640015
| 609.200012
| 609.640015
| 5,134
|
REGN
| 1,745,849,460
| 609.72998
| 610.179993
| 609.72998
| 609.900024
| 2,575
|
REGN
| 1,745,849,520
| 609.809998
| 610.309998
| 609.809998
| 609.900024
| 943
|
REGN
| 1,745,849,580
| 610.039978
| 610.205017
| 609.349976
| 610.205017
| 3,172
|
REGN
| 1,745,849,640
| 609.619995
| 609.619995
| 608.150024
| 608.150024
| 1,927
|
REGN
| 1,745,849,700
| 609.11499
| 609.11499
| 609.11499
| 609.11499
| 355
|
REGN
| 1,745,849,760
| 609.11499
| 609.11499
| 609.11499
| 609.11499
| 2,754
|
REGN
| 1,745,849,880
| 609.36499
| 610.179993
| 609.36499
| 609.775024
| 1,160
|
REGN
| 1,745,849,940
| 610.340027
| 611
| 610.340027
| 611
| 1,604
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.