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
| 1,745,857,980
| 606.585022
| 606.585022
| 606.206116
| 606.206116
| 961
|
REGN
| 1,745,858,100
| 606.585022
| 606.585022
| 606.585022
| 606.585022
| 889
|
REGN
| 1,745,858,220
| 607.030029
| 607.349915
| 606.01001
| 606.630005
| 5,085
|
REGN
| 1,745,858,340
| 606.779907
| 606.779907
| 606.779907
| 606.779907
| 781
|
REGN
| 1,745,858,400
| 606.369995
| 606.73999
| 606.369995
| 606.73999
| 272
|
REGN
| 1,745,858,460
| 606.72998
| 606.97998
| 606.72998
| 606.97998
| 1,814
|
REGN
| 1,745,858,640
| 606.780029
| 606.780029
| 606.780029
| 606.780029
| 750
|
REGN
| 1,745,858,700
| 606.719971
| 606.719971
| 606.719971
| 606.719971
| 448
|
REGN
| 1,745,858,760
| 606.719971
| 606.719971
| 606.380005
| 606.719971
| 836
|
REGN
| 1,745,858,820
| 606.515015
| 606.52002
| 605.710022
| 605.710022
| 4,490
|
REGN
| 1,745,858,880
| 605.549988
| 605.549988
| 605.549988
| 605.549988
| 565
|
REGN
| 1,745,858,940
| 605.580017
| 605.590027
| 605.580017
| 605.590027
| 675
|
REGN
| 1,745,859,000
| 605.77002
| 605.799988
| 605.77002
| 605.799988
| 786
|
REGN
| 1,745,859,120
| 605.580017
| 605.580017
| 604.789978
| 604.789978
| 1,941
|
REGN
| 1,745,859,180
| 605.030029
| 605.030029
| 605.030029
| 605.030029
| 883
|
REGN
| 1,745,859,240
| 604.359985
| 604.359985
| 604.359985
| 604.359985
| 410
|
REGN
| 1,745,859,300
| 604.400024
| 604.400024
| 604.400024
| 604.400024
| 891
|
REGN
| 1,745,859,360
| 604.059998
| 604.059998
| 604.059998
| 604.059998
| 1,234
|
REGN
| 1,745,859,540
| 604.039978
| 604.039978
| 603.809998
| 603.809998
| 1,090
|
REGN
| 1,745,859,600
| 604.23999
| 604.590027
| 604.23999
| 604.590027
| 1,986
|
REGN
| 1,745,859,660
| 604.275574
| 604.275574
| 604.169983
| 604.169983
| 1,081
|
REGN
| 1,745,859,840
| 604.460022
| 604.460022
| 604.460022
| 604.460022
| 1,080
|
REGN
| 1,745,859,900
| 604.460022
| 604.460022
| 604.460022
| 604.460022
| 655
|
REGN
| 1,745,859,960
| 604.460022
| 604.75
| 604.460022
| 604.75
| 1,107
|
REGN
| 1,745,860,020
| 604.474976
| 604.474976
| 604.474976
| 604.474976
| 408
|
REGN
| 1,745,860,140
| 604.47998
| 604.47998
| 604.47998
| 604.47998
| 1,456
|
REGN
| 1,745,860,200
| 603.909973
| 603.909973
| 603.869995
| 603.869995
| 2,218
|
REGN
| 1,745,860,380
| 604.284973
| 604.284973
| 604.112976
| 604.112976
| 552
|
REGN
| 1,745,860,440
| 604.294983
| 604.294983
| 603.700012
| 603.700012
| 1,138
|
REGN
| 1,745,860,500
| 603.460022
| 603.559998
| 602.965027
| 603.559998
| 2,800
|
REGN
| 1,745,860,560
| 604.01001
| 604.01001
| 604.01001
| 604.01001
| 576
|
REGN
| 1,745,860,680
| 603.525024
| 603.525024
| 603.525024
| 603.525024
| 768
|
REGN
| 1,745,860,740
| 603.525024
| 603.525024
| 603.525024
| 603.525024
| 800
|
REGN
| 1,745,860,800
| 603.525024
| 603.525024
| 603.409973
| 603.525024
| 2,690
|
REGN
| 1,745,860,860
| 603.909973
| 604.039978
| 603.909973
| 604.039978
| 1,202
|
REGN
| 1,745,860,920
| 604.119995
| 604.119995
| 604.02002
| 604.02002
| 1,164
|
REGN
| 1,745,860,980
| 604.840027
| 604.840027
| 604.11499
| 604.11499
| 949
|
REGN
| 1,745,861,040
| 604.849976
| 605.5
| 604.849976
| 605.409973
| 3,238
|
REGN
| 1,745,861,100
| 604.969971
| 605.375
| 604.969971
| 605.284973
| 2,013
|
REGN
| 1,745,861,160
| 606.049927
| 606.049927
| 605.155029
| 605.155029
| 8,257
|
REGN
| 1,745,861,220
| 605.539917
| 605.539917
| 604.793091
| 605.159973
| 4,141
|
REGN
| 1,745,861,280
| 604.77002
| 604.77002
| 604.609985
| 604.609985
| 1,315
|
REGN
| 1,745,861,340
| 604.545593
| 604.545593
| 603.919983
| 603.919983
| 1,604
|
REGN
| 1,745,861,400
| 603.283508
| 603.375
| 603.283508
| 603.375
| 2,761
|
REGN
| 1,745,861,460
| 603.375
| 604.070007
| 603.369995
| 604.070007
| 1,350
|
REGN
| 1,745,861,520
| 602.669983
| 603.369995
| 602.669983
| 603.369995
| 1,632
|
REGN
| 1,745,861,580
| 603.659973
| 603.659973
| 603.659973
| 603.659973
| 1,026
|
REGN
| 1,745,861,760
| 603.067322
| 603.067322
| 603.067322
| 603.067322
| 574
|
REGN
| 1,745,861,820
| 603.909973
| 603.909973
| 603.85498
| 603.85498
| 749
|
REGN
| 1,745,861,880
| 603.5
| 604.070007
| 603.5
| 604.039978
| 2,120
|
REGN
| 1,745,861,940
| 604.359985
| 604.429993
| 604.039978
| 604.039978
| 1,728
|
REGN
| 1,745,862,000
| 604.10498
| 604.10498
| 604.10498
| 604.10498
| 1,107
|
REGN
| 1,745,862,060
| 604.457397
| 604.457397
| 604.457397
| 604.457397
| 397
|
REGN
| 1,745,862,120
| 603.940002
| 604.45752
| 603.429993
| 603.429993
| 3,161
|
REGN
| 1,745,862,360
| 603.734985
| 603.73999
| 603.380005
| 603.380005
| 1,307
|
REGN
| 1,745,862,420
| 604.01001
| 604.01001
| 604.01001
| 604.01001
| 1,557
|
REGN
| 1,745,862,540
| 603.815002
| 603.815002
| 603.619995
| 603.619995
| 1,143
|
REGN
| 1,745,862,600
| 603.965027
| 603.965027
| 603.965027
| 603.965027
| 1,576
|
REGN
| 1,745,862,660
| 604.5
| 604.570007
| 604.5
| 604.570007
| 1,362
|
REGN
| 1,745,862,720
| 604.575012
| 604.575012
| 604.575012
| 604.575012
| 358
|
REGN
| 1,745,862,780
| 604.575012
| 604.575012
| 604.575012
| 604.575012
| 1,006
|
REGN
| 1,745,862,840
| 604.450012
| 604.469971
| 604.340027
| 604.469971
| 943
|
REGN
| 1,745,862,900
| 604.309998
| 604.309998
| 603.861023
| 603.861023
| 1,428
|
REGN
| 1,745,863,080
| 604.469971
| 604.469971
| 604.469971
| 604.469971
| 1,421
|
REGN
| 1,745,863,260
| 603.97998
| 603.97998
| 603.97998
| 603.97998
| 469
|
REGN
| 1,745,863,320
| 604.450012
| 604.450012
| 604.450012
| 604.450012
| 1,645
|
REGN
| 1,745,863,380
| 604.450012
| 604.515015
| 603.580017
| 604.13501
| 11,769
|
REGN
| 1,745,863,500
| 604.210022
| 604.210022
| 604.210022
| 604.210022
| 2,872
|
REGN
| 1,745,863,560
| 604.215027
| 604.669983
| 603.909973
| 604.094971
| 12,411
|
REGN
| 1,745,863,620
| 603.782471
| 604.335022
| 603.734985
| 603.945007
| 5,601
|
REGN
| 1,745,863,680
| 604.51001
| 604.51001
| 604.280029
| 604.280029
| 2,508
|
REGN
| 1,745,863,800
| 604.940002
| 604.940002
| 604.60498
| 604.60498
| 1,909
|
REGN
| 1,745,863,860
| 605.299988
| 606.174988
| 604.929993
| 606.174988
| 2,209
|
REGN
| 1,745,863,920
| 605.880005
| 606.190002
| 605.650024
| 605.700012
| 2,071
|
REGN
| 1,745,863,980
| 606.190002
| 606.549988
| 605.78418
| 606.549988
| 1,472
|
REGN
| 1,745,864,040
| 606.525024
| 606.664978
| 606.525024
| 606.664978
| 1,912
|
REGN
| 1,745,864,100
| 607.210022
| 607.210022
| 606.664978
| 606.664978
| 420
|
REGN
| 1,745,864,160
| 606.664978
| 606.719971
| 606.587524
| 606.690002
| 715
|
REGN
| 1,745,864,220
| 606.429993
| 606.494995
| 605.090027
| 605.099976
| 5,543
|
REGN
| 1,745,864,280
| 605.544983
| 605.544983
| 605.544983
| 605.544983
| 116
|
REGN
| 1,745,864,340
| 605.544983
| 605.544983
| 605.544983
| 605.544983
| 636
|
REGN
| 1,745,864,400
| 605.440002
| 605.789978
| 605.179993
| 605.47998
| 11,941
|
REGN
| 1,745,864,460
| 604.890015
| 605.73999
| 604.890015
| 605.349976
| 7,833
|
REGN
| 1,745,864,520
| 604.960022
| 605.224976
| 604.869995
| 604.869995
| 1,544
|
REGN
| 1,745,864,640
| 604.919983
| 604.919983
| 604.570007
| 604.919983
| 1,540
|
REGN
| 1,745,864,700
| 604.919983
| 604.924988
| 604.919983
| 604.924988
| 563
|
REGN
| 1,745,864,760
| 604.919983
| 605.219971
| 604.195007
| 604.195007
| 17,010
|
REGN
| 1,745,864,820
| 604.934998
| 604.934998
| 604.460022
| 604.76001
| 8,311
|
REGN
| 1,745,864,880
| 605.054993
| 605.054993
| 605.054993
| 605.054993
| 162
|
REGN
| 1,745,864,940
| 605.085022
| 605.109985
| 605.085022
| 605.109985
| 811
|
REGN
| 1,745,865,000
| 605.085022
| 605.085022
| 605.085022
| 605.085022
| 628
|
REGN
| 1,745,865,060
| 605
| 605
| 604.710022
| 604.820007
| 1,622
|
REGN
| 1,745,865,120
| 604.994995
| 604.994995
| 604.994995
| 604.994995
| 526
|
REGN
| 1,745,865,180
| 605.049988
| 605.049988
| 604.419983
| 604.419983
| 1,528
|
REGN
| 1,745,865,240
| 604.48999
| 604.880005
| 602.515015
| 602.515015
| 33,278
|
REGN
| 1,745,865,300
| 601.609985
| 601.609985
| 601.609985
| 601.609985
| 4,166
|
REGN
| 1,745,865,360
| 601.869995
| 602.52002
| 601.349976
| 602.080017
| 24,836
|
REGN
| 1,745,865,420
| 601.609985
| 601.609985
| 601.609985
| 601.609985
| 388
|
REGN
| 1,745,865,480
| 601.51001
| 601.76001
| 601.380005
| 601.52002
| 8,856
|
REGN
| 1,745,865,540
| 601.835022
| 601.835022
| 601.799988
| 601.820007
| 4,014
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.