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
| 1,745,850,000
| 611
| 613.919983
| 611
| 613.919983
| 4,591
|
REGN
| 1,745,850,060
| 611.880005
| 612.640015
| 611.880005
| 612.63501
| 9,641
|
REGN
| 1,745,850,120
| 612.679993
| 613.375
| 612.679993
| 613.375
| 3,451
|
REGN
| 1,745,850,180
| 612.98999
| 613.380005
| 612.98999
| 613.380005
| 2,518
|
REGN
| 1,745,850,240
| 614.219971
| 614.830017
| 613.659973
| 613.98999
| 5,693
|
REGN
| 1,745,850,300
| 613.72998
| 613.900024
| 613.140015
| 613.75
| 2,902
|
REGN
| 1,745,850,360
| 613.380005
| 613.75
| 612.539978
| 612.539978
| 1,828
|
REGN
| 1,745,850,420
| 612.25
| 612.25
| 612.25
| 612.25
| 738
|
REGN
| 1,745,850,480
| 612.895996
| 612.895996
| 611.835022
| 611.835022
| 390
|
REGN
| 1,745,850,540
| 611.419983
| 611.419983
| 611.284973
| 611.284973
| 1,205
|
REGN
| 1,745,850,600
| 610.75
| 611.849976
| 610.409973
| 611.125
| 3,362
|
REGN
| 1,745,850,660
| 610.030029
| 610.844971
| 608.775024
| 609.099976
| 4,395
|
REGN
| 1,745,850,780
| 610.369995
| 610.369995
| 610.369995
| 610.369995
| 2,177
|
REGN
| 1,745,850,960
| 610.469971
| 610.469971
| 610.469971
| 610.469971
| 931
|
REGN
| 1,745,851,080
| 609.179993
| 609.179993
| 608.950012
| 608.950012
| 1,496
|
REGN
| 1,745,851,140
| 608.72998
| 608.72998
| 608.530029
| 608.530029
| 2,051
|
REGN
| 1,745,851,320
| 608.77002
| 608.77002
| 608.77002
| 608.77002
| 1,475
|
REGN
| 1,745,851,440
| 609.125
| 609.125
| 609.125
| 609.125
| 593
|
REGN
| 1,745,851,500
| 609.125
| 610.210022
| 609.125
| 610
| 2,914
|
REGN
| 1,745,851,560
| 610.25
| 610.380005
| 609.5
| 609.5
| 2,873
|
REGN
| 1,745,851,680
| 610.630005
| 610.630005
| 610.530029
| 610.530029
| 2,624
|
REGN
| 1,745,851,740
| 611.23999
| 611.23999
| 609.55011
| 609.55011
| 2,983
|
REGN
| 1,745,851,800
| 610.530029
| 610.659973
| 610.530029
| 610.659973
| 2,116
|
REGN
| 1,745,851,920
| 610.659973
| 612.61499
| 610.659973
| 612.61499
| 7,288
|
REGN
| 1,745,851,980
| 612.380005
| 612.380005
| 611.570007
| 611.77002
| 2,066
|
REGN
| 1,745,852,040
| 611.684998
| 611.73999
| 611.684998
| 611.73999
| 1,941
|
REGN
| 1,745,852,220
| 612.039978
| 612.309998
| 612.039978
| 612.309998
| 1,241
|
REGN
| 1,745,852,280
| 611.609985
| 611.609985
| 611.609985
| 611.609985
| 1,089
|
REGN
| 1,745,852,400
| 612.065002
| 612.344971
| 612.049988
| 612.344971
| 5,869
|
REGN
| 1,745,852,520
| 612.344971
| 612.405029
| 612.099976
| 612.099976
| 1,208
|
REGN
| 1,745,852,580
| 612.578918
| 612.578918
| 612.578918
| 612.578918
| 264
|
REGN
| 1,745,852,640
| 612.070007
| 612.534973
| 612.070007
| 612.534973
| 2,689
|
REGN
| 1,745,852,700
| 612.554993
| 613.02002
| 612.554993
| 612.554993
| 4,350
|
REGN
| 1,745,852,760
| 613.309998
| 613.325012
| 612.549988
| 613.159973
| 2,936
|
REGN
| 1,745,852,820
| 613.159973
| 613.159973
| 613.159973
| 613.159973
| 2,090
|
REGN
| 1,745,852,940
| 611.869995
| 611.965027
| 611.869995
| 611.914978
| 2,510
|
REGN
| 1,745,853,000
| 611.60498
| 612.119995
| 611.380005
| 612.119995
| 4,633
|
REGN
| 1,745,853,060
| 612.080017
| 612.409973
| 612.080017
| 612.409973
| 4,791
|
REGN
| 1,745,853,120
| 612.419983
| 612.419983
| 612.229187
| 612.229187
| 2,817
|
REGN
| 1,745,853,300
| 612.429993
| 612.429993
| 612.429993
| 612.429993
| 375
|
REGN
| 1,745,853,360
| 612.590027
| 612.619995
| 612.590027
| 612.619995
| 4,154
|
REGN
| 1,745,853,420
| 611.380005
| 611.505005
| 610.284973
| 611.505005
| 3,380
|
REGN
| 1,745,853,480
| 610.969971
| 612.070007
| 610.969971
| 612.070007
| 1,798
|
REGN
| 1,745,853,660
| 610.969971
| 611.340027
| 610.969971
| 611.340027
| 2,277
|
REGN
| 1,745,853,780
| 611.02002
| 611.02002
| 611.02002
| 611.02002
| 1,657
|
REGN
| 1,745,853,840
| 611
| 611
| 609.559998
| 609.98999
| 4,330
|
REGN
| 1,745,853,900
| 610.380005
| 610.380005
| 610.380005
| 610.380005
| 3,288
|
REGN
| 1,745,854,080
| 609.48999
| 609.48999
| 609.164978
| 609.164978
| 1,456
|
REGN
| 1,745,854,140
| 609.320007
| 609.320007
| 609.164978
| 609.164978
| 952
|
REGN
| 1,745,854,200
| 608.880005
| 609.309998
| 608.880005
| 609.299988
| 866
|
REGN
| 1,745,854,260
| 609.294983
| 609.294983
| 609.294983
| 609.294983
| 1,195
|
REGN
| 1,745,854,320
| 609.155029
| 609.390015
| 609.155029
| 609.390015
| 1,270
|
REGN
| 1,745,854,380
| 609.155029
| 609.155029
| 608.76001
| 608.76001
| 1,818
|
REGN
| 1,745,854,440
| 608.984985
| 608.984985
| 608.77002
| 608.77002
| 1,019
|
REGN
| 1,745,854,500
| 608.140015
| 608.140015
| 608.13501
| 608.13501
| 1,001
|
REGN
| 1,745,854,560
| 608.849976
| 608.849976
| 607.780029
| 608.77002
| 2,843
|
REGN
| 1,745,854,620
| 608.97998
| 608.97998
| 608.150024
| 608.150024
| 1,465
|
REGN
| 1,745,854,680
| 608.099976
| 608.205017
| 608.099976
| 608.205017
| 1,034
|
REGN
| 1,745,854,740
| 608.130005
| 608.130005
| 608.130005
| 608.130005
| 212
|
REGN
| 1,745,854,800
| 608.130005
| 608.130005
| 608.130005
| 608.130005
| 990
|
REGN
| 1,745,854,860
| 608.23999
| 609.049988
| 608.23999
| 608.960022
| 1,822
|
REGN
| 1,745,854,920
| 609
| 609
| 608.862
| 608.862
| 1,652
|
REGN
| 1,745,855,040
| 608.539978
| 608.679993
| 608.039978
| 608.039978
| 3,107
|
REGN
| 1,745,855,100
| 607.86499
| 607.86499
| 607.86499
| 607.86499
| 437
|
REGN
| 1,745,855,160
| 607.820007
| 607.820007
| 607.820007
| 607.820007
| 933
|
REGN
| 1,745,855,280
| 606.929993
| 607.099976
| 606.929993
| 607.099976
| 1,000
|
REGN
| 1,745,855,340
| 607.099976
| 607.099976
| 607.099976
| 607.099976
| 477
|
REGN
| 1,745,855,460
| 607.13501
| 607.869995
| 607.13501
| 607.869995
| 1,432
|
REGN
| 1,745,855,520
| 607.97998
| 608.130005
| 607.97998
| 607.97998
| 1,393
|
REGN
| 1,745,855,580
| 608.140015
| 608.140015
| 608.119995
| 608.140015
| 1,252
|
REGN
| 1,745,855,640
| 608.539978
| 608.539978
| 608.539978
| 608.539978
| 2,619
|
REGN
| 1,745,855,700
| 607.820007
| 607.820007
| 607.820007
| 607.820007
| 481
|
REGN
| 1,745,855,760
| 607.669983
| 607.669983
| 607.669983
| 607.669983
| 317
|
REGN
| 1,745,855,820
| 606.919983
| 606.919983
| 606.909973
| 606.909973
| 769
|
REGN
| 1,745,855,880
| 607.280029
| 607.280029
| 607.190002
| 607.190002
| 2,246
|
REGN
| 1,745,855,940
| 607.390015
| 607.390015
| 607.390015
| 607.390015
| 698
|
REGN
| 1,745,856,000
| 607.380005
| 607.380005
| 607.090027
| 607.380005
| 3,356
|
REGN
| 1,745,856,060
| 607
| 607
| 605.090027
| 605.880005
| 5,079
|
REGN
| 1,745,856,180
| 606.190002
| 606.86499
| 606.190002
| 606.429993
| 2,022
|
REGN
| 1,745,856,240
| 605.969971
| 605.969971
| 605.969971
| 605.969971
| 545
|
REGN
| 1,745,856,300
| 605.945007
| 605.945007
| 605.25
| 605.25
| 627
|
REGN
| 1,745,856,360
| 605.945007
| 605.945007
| 605.945007
| 605.945007
| 633
|
REGN
| 1,745,856,420
| 605.376404
| 605.376404
| 605.376404
| 605.376404
| 407
|
REGN
| 1,745,856,480
| 606.549988
| 606.549988
| 606.549988
| 606.549988
| 655
|
REGN
| 1,745,856,600
| 606.640015
| 606.640015
| 606.309998
| 606.309998
| 714
|
REGN
| 1,745,856,720
| 605.945007
| 605.945007
| 605.777527
| 605.777527
| 673
|
REGN
| 1,745,856,780
| 605.804993
| 605.804993
| 605.804993
| 605.804993
| 612
|
REGN
| 1,745,856,840
| 606.349976
| 606.659973
| 606.349976
| 606.659973
| 2,199
|
REGN
| 1,745,856,900
| 607.030029
| 607.030029
| 607.030029
| 607.030029
| 815
|
REGN
| 1,745,857,020
| 607.109985
| 607.210022
| 606.549988
| 607.210022
| 1,388
|
REGN
| 1,745,857,080
| 606.619995
| 606.630005
| 606.51001
| 606.630005
| 1,808
|
REGN
| 1,745,857,140
| 606.630005
| 606.630005
| 606.630005
| 606.630005
| 319
|
REGN
| 1,745,857,200
| 606.630005
| 606.630005
| 605.940002
| 605.969971
| 3,904
|
REGN
| 1,745,857,320
| 605
| 605.01001
| 605
| 605.01001
| 1,376
|
REGN
| 1,745,857,380
| 605.590027
| 605.590027
| 605.590027
| 605.590027
| 1,224
|
REGN
| 1,745,857,440
| 605.590027
| 605.590027
| 605.179993
| 605.179993
| 1,062
|
REGN
| 1,745,857,620
| 605.590027
| 605.590027
| 605.590027
| 605.590027
| 864
|
REGN
| 1,745,857,680
| 606.109985
| 606.299988
| 606.049988
| 606.299988
| 5,864
|
REGN
| 1,745,857,860
| 606.309998
| 606.919983
| 606.309998
| 606.73999
| 1,169
|
REGN
| 1,745,857,920
| 606.780029
| 607.333496
| 606.585022
| 606.585022
| 731
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.