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
| 1,745,865,600
| 602.01001
| 603.340027
| 601.890015
| 603.340027
| 12,315
|
REGN
| 1,745,865,660
| 603.780029
| 603.780029
| 602.25
| 603.499878
| 7,547
|
REGN
| 1,745,865,840
| 603.369995
| 603.369995
| 603.369995
| 603.369995
| 267
|
REGN
| 1,745,865,900
| 603.580017
| 603.950012
| 603.580017
| 603.950012
| 1,029
|
REGN
| 1,745,865,960
| 604.23999
| 604.26001
| 603.799988
| 604.26001
| 1,125
|
REGN
| 1,745,866,020
| 604.27002
| 604.705017
| 604.27002
| 604.705017
| 1,610
|
REGN
| 1,745,866,080
| 604.724976
| 605.0979
| 604.099976
| 604.22998
| 4,516
|
REGN
| 1,745,866,140
| 604.429993
| 604.429993
| 604.22998
| 604.22998
| 648
|
REGN
| 1,745,866,200
| 604.10498
| 604.419983
| 604.10498
| 604.419983
| 1,135
|
REGN
| 1,745,866,260
| 604.460022
| 604.460022
| 604.460022
| 604.460022
| 932
|
REGN
| 1,745,866,440
| 604.700012
| 604.700012
| 604.700012
| 604.700012
| 876
|
REGN
| 1,745,866,500
| 605.460022
| 605.460022
| 604.429993
| 604.900024
| 1,903
|
REGN
| 1,745,866,560
| 605.213013
| 605.213013
| 605.213013
| 605.213013
| 696
|
REGN
| 1,745,866,620
| 604.905029
| 605.200012
| 604.905029
| 605.200012
| 987
|
REGN
| 1,745,866,680
| 605.580017
| 606.599976
| 605.455017
| 606.599976
| 2,906
|
REGN
| 1,745,866,800
| 606.690002
| 606.89502
| 606.690002
| 606.89502
| 1,278
|
REGN
| 1,745,866,860
| 606.89502
| 606.89502
| 606.89502
| 606.89502
| 890
|
REGN
| 1,745,866,920
| 607.034973
| 607.034973
| 606.880005
| 606.880005
| 987
|
REGN
| 1,745,866,980
| 606.51001
| 607.48999
| 606.48999
| 607.48999
| 6,339
|
REGN
| 1,745,867,100
| 607.73999
| 608.200012
| 607.73999
| 608.200012
| 1,712
|
REGN
| 1,745,867,160
| 608.390015
| 608.390015
| 608.390015
| 608.390015
| 1,505
|
REGN
| 1,745,867,280
| 608.075012
| 608.390015
| 607.75
| 608.390015
| 4,720
|
REGN
| 1,745,867,340
| 608.390015
| 608.474976
| 607.809998
| 608.474976
| 5,432
|
REGN
| 1,745,867,400
| 608.109985
| 608.409973
| 607.619995
| 608.22998
| 7,898
|
REGN
| 1,745,867,460
| 608.030029
| 608.030029
| 607.85498
| 607.85498
| 1,242
|
REGN
| 1,745,867,520
| 607.85498
| 607.85498
| 607.26001
| 607.559998
| 3,133
|
REGN
| 1,745,867,580
| 607.200012
| 607.304993
| 607.200012
| 607.304993
| 1,112
|
REGN
| 1,745,867,640
| 607.304993
| 607.789978
| 607.25
| 607.789978
| 1,720
|
REGN
| 1,745,867,760
| 607.304993
| 607.304993
| 606.63501
| 606.76001
| 12,007
|
REGN
| 1,745,867,820
| 606.869995
| 606.869995
| 606.869995
| 606.869995
| 1,444
|
REGN
| 1,745,867,880
| 606.669983
| 606.809998
| 606.669983
| 606.809998
| 3,052
|
REGN
| 1,745,868,000
| 607.049988
| 607.630005
| 607
| 607.429993
| 2,229
|
REGN
| 1,745,868,060
| 607.429993
| 607.619995
| 607.429993
| 607.619995
| 1,322
|
REGN
| 1,745,868,120
| 607.700012
| 607.859985
| 606.770874
| 607.859985
| 1,518
|
REGN
| 1,745,868,180
| 608.460022
| 608.460022
| 608.460022
| 608.460022
| 459
|
REGN
| 1,745,868,240
| 608.450012
| 608.450012
| 608.440002
| 608.440002
| 1,404
|
REGN
| 1,745,868,300
| 608.330017
| 608.330017
| 608.330017
| 608.330017
| 1,164
|
REGN
| 1,745,868,360
| 607.89502
| 607.89502
| 607.01001
| 607.01001
| 8,263
|
REGN
| 1,745,868,420
| 607.01001
| 607.909973
| 607.01001
| 607.849976
| 3,239
|
REGN
| 1,745,868,480
| 607.940002
| 608.219971
| 607.940002
| 608.219971
| 1,405
|
REGN
| 1,745,868,540
| 607.929993
| 607.929993
| 607.929993
| 607.929993
| 1,060
|
REGN
| 1,745,868,600
| 607.97998
| 608.369995
| 607.97998
| 608.299988
| 1,668
|
REGN
| 1,745,868,660
| 608.26001
| 608.820007
| 608.030029
| 608.820007
| 8,434
|
REGN
| 1,745,868,720
| 608.809998
| 609.22998
| 608.200012
| 608.530029
| 10,937
|
REGN
| 1,745,868,780
| 608.505005
| 608.530029
| 608.484985
| 608.484985
| 955
|
REGN
| 1,745,868,840
| 608.450012
| 608.450012
| 608.200012
| 608.26001
| 5,195
|
REGN
| 1,745,868,900
| 607.539978
| 608.369995
| 607.265015
| 608.369995
| 4,818
|
REGN
| 1,745,868,960
| 608.034973
| 608.130005
| 607.60498
| 608.130005
| 4,703
|
REGN
| 1,745,869,020
| 608.390015
| 609.099976
| 608.390015
| 609.099976
| 1,900
|
REGN
| 1,745,869,080
| 609.02002
| 609.619995
| 609.02002
| 609.619995
| 3,475
|
REGN
| 1,745,869,140
| 609.01001
| 609.130005
| 609.01001
| 609.130005
| 3,411
|
REGN
| 1,745,869,200
| 609.130005
| 609.130005
| 608.559998
| 608.919983
| 2,014
|
REGN
| 1,745,869,260
| 609
| 609.099976
| 607.299988
| 608.190002
| 10,102
|
REGN
| 1,745,869,320
| 608.599976
| 608.599976
| 608.320007
| 608.320007
| 4,894
|
REGN
| 1,745,869,560
| 609.280029
| 609.52002
| 609.280029
| 609.52002
| 3,437
|
REGN
| 1,745,869,620
| 609.349976
| 609.474976
| 609.349976
| 609.474976
| 1,327
|
REGN
| 1,745,869,680
| 608.940002
| 609.205017
| 608.890015
| 609.205017
| 3,322
|
REGN
| 1,745,869,740
| 609.48999
| 610.330017
| 609.322998
| 610.179993
| 6,285
|
REGN
| 1,745,869,800
| 609.97998
| 610.280029
| 609.900024
| 610.280029
| 4,110
|
REGN
| 1,745,869,860
| 611.065002
| 611.065002
| 610.499878
| 610.499878
| 5,577
|
REGN
| 1,745,869,920
| 610.380005
| 610.799988
| 610.380005
| 610.799988
| 2,451
|
REGN
| 1,745,869,980
| 610.780029
| 611.094971
| 610.775024
| 610.97998
| 4,035
|
REGN
| 1,745,870,040
| 611.380005
| 611.390015
| 610.859985
| 610.97998
| 11,175
|
REGN
| 1,745,870,100
| 610.719971
| 611.005005
| 610.039978
| 611.005005
| 6,668
|
REGN
| 1,745,870,160
| 609.77002
| 610.684998
| 609.280029
| 610.590027
| 11,861
|
REGN
| 1,745,870,220
| 610.700012
| 611.099976
| 610.544983
| 611.099976
| 9,161
|
REGN
| 1,745,870,280
| 611.289978
| 612.215027
| 610.820007
| 612.039978
| 17,342
|
REGN
| 1,745,870,340
| 611.775024
| 612.25
| 610.869995
| 610.869995
| 29,120
|
REGN
| 1,745,933,400
| 563.210022
| 566
| 549.66748
| 549.77002
| 92,715
|
REGN
| 1,745,933,460
| 549.77002
| 560.549988
| 548.272522
| 557.640015
| 63,485
|
REGN
| 1,745,933,520
| 553.840027
| 553.840027
| 545.01001
| 545.01001
| 34,300
|
REGN
| 1,745,933,580
| 547.758972
| 547.758972
| 542.440002
| 545.566406
| 19,440
|
REGN
| 1,745,933,640
| 544.47998
| 550.64502
| 544.13501
| 548
| 21,268
|
REGN
| 1,745,933,700
| 550.330017
| 553.26001
| 549.059998
| 553.26001
| 40,405
|
REGN
| 1,745,933,760
| 553.419983
| 559.400024
| 553.27002
| 556.835022
| 28,466
|
REGN
| 1,745,933,820
| 556.835022
| 560
| 555.01001
| 558.340027
| 29,338
|
REGN
| 1,745,933,880
| 558.330017
| 561.01001
| 556.794983
| 559.390015
| 22,401
|
REGN
| 1,745,933,940
| 560.26001
| 564.539978
| 557.712524
| 562.414978
| 20,618
|
REGN
| 1,745,934,000
| 560.330017
| 562.179993
| 556.7854
| 560.309998
| 12,458
|
REGN
| 1,745,934,060
| 561.900024
| 562.219971
| 559.284973
| 560.784973
| 16,652
|
REGN
| 1,745,934,120
| 560.390015
| 561
| 553.809998
| 554.97937
| 16,794
|
REGN
| 1,745,934,180
| 554.400024
| 558.219971
| 554.390015
| 558.219971
| 7,581
|
REGN
| 1,745,934,240
| 558.97998
| 562.305115
| 558.72998
| 560.840027
| 10,974
|
REGN
| 1,745,934,300
| 560.97998
| 560.97998
| 558.980103
| 559.900024
| 7,250
|
REGN
| 1,745,934,360
| 559.684998
| 562.320007
| 559.684998
| 560.195007
| 11,680
|
REGN
| 1,745,934,420
| 560.5
| 561.909973
| 560.429993
| 561.27002
| 18,137
|
REGN
| 1,745,934,480
| 562.340027
| 563.150024
| 559.330017
| 559.35498
| 21,337
|
REGN
| 1,745,934,540
| 559.36499
| 561.400024
| 558.869995
| 561.400024
| 14,683
|
REGN
| 1,745,934,600
| 561.48999
| 561.48999
| 557.159973
| 558.35498
| 12,525
|
REGN
| 1,745,934,660
| 558.419983
| 558.924988
| 557.01001
| 558.679993
| 13,928
|
REGN
| 1,745,934,720
| 559.469971
| 559.469971
| 557
| 557.01001
| 11,584
|
REGN
| 1,745,934,780
| 557.424988
| 557.429993
| 551.01001
| 551.320007
| 10,520
|
REGN
| 1,745,934,840
| 553.940002
| 554.869995
| 553.219971
| 554.508423
| 7,280
|
REGN
| 1,745,934,900
| 554.308716
| 554.308716
| 554.308716
| 554.308716
| 523
|
REGN
| 1,745,934,960
| 555.830017
| 557.01001
| 554.359985
| 557.01001
| 11,544
|
REGN
| 1,745,935,140
| 558.559998
| 558.640015
| 557.900024
| 558.109985
| 19,023
|
REGN
| 1,745,935,200
| 558.723999
| 560.22998
| 557.48999
| 558.719971
| 11,738
|
REGN
| 1,745,935,260
| 559.044983
| 560.299988
| 559.044983
| 559.483215
| 3,616
|
REGN
| 1,745,935,320
| 560
| 561.015015
| 559.815002
| 561.015015
| 6,398
|
REGN
| 1,745,935,380
| 561
| 561.059998
| 559.48999
| 559.859985
| 28,331
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.