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.