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
| 1,745,935,440
| 559.130005
| 559.409973
| 557.169983
| 558.130005
| 30,526
|
REGN
| 1,745,935,500
| 559.049988
| 559.330017
| 557.919983
| 558.390015
| 4,681
|
REGN
| 1,745,935,560
| 557.679993
| 557.869995
| 553.179993
| 553.890015
| 14,172
|
REGN
| 1,745,935,620
| 553.5
| 555.205017
| 553.5
| 554.340027
| 10,996
|
REGN
| 1,745,935,680
| 554.72998
| 554.72998
| 552.01001
| 553.48999
| 13,543
|
REGN
| 1,745,935,740
| 552.205017
| 553.590027
| 552.205017
| 552.570007
| 5,204
|
REGN
| 1,745,935,800
| 552.10498
| 553.850891
| 552.10498
| 552.75
| 3,218
|
REGN
| 1,745,935,860
| 552.01001
| 552.039978
| 552.01001
| 552.039978
| 3,612
|
REGN
| 1,745,935,920
| 551.5
| 553.080017
| 550.870117
| 553.080017
| 10,410
|
REGN
| 1,745,935,980
| 552.469971
| 553
| 550.036072
| 552.64502
| 11,197
|
REGN
| 1,745,936,040
| 552.840027
| 555.039917
| 552.840027
| 554.630005
| 8,352
|
REGN
| 1,745,936,100
| 553.22998
| 553.419983
| 552.890015
| 552.890015
| 5,820
|
REGN
| 1,745,936,160
| 553.640015
| 553.719971
| 553.607483
| 553.719971
| 3,053
|
REGN
| 1,745,936,220
| 553.727478
| 554.799988
| 553.727478
| 554.090027
| 4,759
|
REGN
| 1,745,936,280
| 554.919983
| 556.06073
| 554.311829
| 556.06073
| 5,470
|
REGN
| 1,745,936,340
| 554.674988
| 554.890015
| 553.469971
| 554.890015
| 3,311
|
REGN
| 1,745,936,400
| 554.840027
| 556.47998
| 553.358887
| 555.775024
| 10,608
|
REGN
| 1,745,936,460
| 555.482483
| 555.734985
| 553.719971
| 553.719971
| 3,900
|
REGN
| 1,745,936,520
| 553.984985
| 555.650024
| 553.984985
| 555.650024
| 5,523
|
REGN
| 1,745,936,580
| 555
| 557.659973
| 554.52002
| 557.130005
| 10,871
|
REGN
| 1,745,936,640
| 556.920105
| 558.619995
| 556.905029
| 557.299988
| 16,698
|
REGN
| 1,745,936,700
| 557.299988
| 557.299988
| 556.938416
| 556.938416
| 813
|
REGN
| 1,745,936,760
| 556.887512
| 557.109985
| 556.140015
| 557.054993
| 11,935
|
REGN
| 1,745,936,820
| 556.919983
| 557.76001
| 556.140015
| 557.76001
| 17,098
|
REGN
| 1,745,936,880
| 557.76001
| 559
| 557.76001
| 558.690002
| 9,871
|
REGN
| 1,745,936,940
| 559
| 561.090027
| 558.585022
| 560.263123
| 10,967
|
REGN
| 1,745,937,000
| 561.619995
| 563.102478
| 561.070007
| 562.950012
| 11,155
|
REGN
| 1,745,937,060
| 563.710022
| 567.724976
| 563.659973
| 565.5
| 24,282
|
REGN
| 1,745,937,120
| 564
| 565.73999
| 563.005005
| 565.126221
| 10,912
|
REGN
| 1,745,937,180
| 565
| 566.799988
| 564.210022
| 566.798279
| 20,795
|
REGN
| 1,745,937,240
| 566.109985
| 567.505005
| 565.409729
| 566.590088
| 3,212
|
REGN
| 1,745,937,300
| 568.124878
| 569.01001
| 567.26001
| 568.015015
| 5,838
|
REGN
| 1,745,937,360
| 566.565002
| 569.429993
| 566.126099
| 569.289978
| 12,778
|
REGN
| 1,745,937,420
| 568
| 569.969971
| 566.97998
| 566.97998
| 25,348
|
REGN
| 1,745,937,480
| 568.36499
| 568.36499
| 565
| 565.195007
| 5,338
|
REGN
| 1,745,937,540
| 565.159973
| 565.206787
| 564.049988
| 565.10498
| 4,799
|
REGN
| 1,745,937,600
| 564.130005
| 564.130005
| 562.359985
| 562.614014
| 6,496
|
REGN
| 1,745,937,660
| 563.695007
| 566.849976
| 563.508118
| 565.669983
| 5,878
|
REGN
| 1,745,937,720
| 566.190002
| 570.719971
| 566.01001
| 570.424988
| 23,682
|
REGN
| 1,745,937,780
| 570.504089
| 572.549988
| 569.869995
| 571.309998
| 7,644
|
REGN
| 1,745,937,840
| 570.260071
| 572.302673
| 570.260071
| 571.455017
| 6,949
|
REGN
| 1,745,937,900
| 570.469971
| 571.144897
| 569.955017
| 570.988892
| 4,133
|
REGN
| 1,745,937,960
| 571.391418
| 571.391418
| 565.326721
| 566.340027
| 16,650
|
REGN
| 1,745,938,020
| 567.359985
| 568.570007
| 565.539978
| 567.88501
| 7,722
|
REGN
| 1,745,938,080
| 568.61853
| 568.98999
| 568.505005
| 568.744995
| 3,589
|
REGN
| 1,745,938,140
| 568.744995
| 570.369873
| 567.599976
| 568.593628
| 8,251
|
REGN
| 1,745,938,200
| 568.780029
| 573.066895
| 568.780029
| 573.066895
| 4,233
|
REGN
| 1,745,938,260
| 571.960022
| 572.309998
| 569.549988
| 571.330017
| 8,766
|
REGN
| 1,745,938,320
| 571.090027
| 571.5
| 570.390015
| 571.090027
| 4,541
|
REGN
| 1,745,938,380
| 569.549988
| 570.980713
| 569.549988
| 570.804993
| 3,301
|
REGN
| 1,745,938,440
| 570.900879
| 570.900879
| 569.539978
| 569.539978
| 6,032
|
REGN
| 1,745,938,500
| 569.409973
| 569.409973
| 568.159973
| 568.85498
| 3,382
|
REGN
| 1,745,938,560
| 568.984985
| 571.22998
| 568.710022
| 571.22998
| 12,815
|
REGN
| 1,745,938,620
| 573.52002
| 574.280029
| 572.034973
| 574.280029
| 4,959
|
REGN
| 1,745,938,680
| 573.929993
| 576.039978
| 573.929993
| 574.909973
| 9,786
|
REGN
| 1,745,938,740
| 575.559998
| 575.559998
| 574.27002
| 574.940002
| 2,542
|
REGN
| 1,745,938,800
| 574.840027
| 576.940002
| 574.840027
| 576.590027
| 8,504
|
REGN
| 1,745,938,860
| 576.5
| 577.999878
| 576.26001
| 577.6073
| 19,869
|
REGN
| 1,745,938,920
| 577.210022
| 579.97998
| 574.349976
| 576.01001
| 21,501
|
REGN
| 1,745,938,980
| 575.000977
| 575.01001
| 574.100098
| 574.100098
| 1,700
|
REGN
| 1,745,939,040
| 574.099976
| 574.099976
| 572.120117
| 573.979919
| 3,641
|
REGN
| 1,745,939,100
| 572.619995
| 573.049988
| 572.619995
| 573.049988
| 1,119
|
REGN
| 1,745,939,220
| 571.820007
| 572.429993
| 571.719971
| 571.719971
| 14,881
|
REGN
| 1,745,939,280
| 570.304993
| 570.304993
| 570.304993
| 570.304993
| 1,237
|
REGN
| 1,745,939,340
| 570.51001
| 572.51001
| 570.179993
| 572.51001
| 3,994
|
REGN
| 1,745,939,400
| 572.77002
| 573.369995
| 571.840027
| 573.179993
| 3,429
|
REGN
| 1,745,939,460
| 572.460022
| 573.349976
| 572.169983
| 573.349976
| 4,857
|
REGN
| 1,745,939,520
| 573.200012
| 573.690002
| 572.630005
| 573.289978
| 1,989
|
REGN
| 1,745,939,580
| 574.799988
| 574.799988
| 573.775024
| 574.076721
| 1,042
|
REGN
| 1,745,939,640
| 573.123108
| 573.123108
| 573.123108
| 573.123108
| 292
|
REGN
| 1,745,939,700
| 573.059998
| 573.309998
| 572.530029
| 573.309998
| 3,858
|
REGN
| 1,745,939,760
| 572.619995
| 575.090027
| 572.539978
| 573.849976
| 8,651
|
REGN
| 1,745,939,820
| 574.39502
| 574.39502
| 570
| 572.434998
| 5,113
|
REGN
| 1,745,939,940
| 572
| 572.434998
| 571.349976
| 571.894775
| 4,487
|
REGN
| 1,745,940,060
| 571.559998
| 572.080017
| 568.679993
| 568.679993
| 6,909
|
REGN
| 1,745,940,120
| 567.484985
| 568.710022
| 567.200012
| 568.234009
| 5,880
|
REGN
| 1,745,940,180
| 568.184998
| 568.609985
| 568.184998
| 568.609985
| 530
|
REGN
| 1,745,940,240
| 569.090027
| 569.590027
| 568.815002
| 569.590027
| 4,025
|
REGN
| 1,745,940,300
| 569.015015
| 569.015015
| 567
| 567.974426
| 2,957
|
REGN
| 1,745,940,360
| 568.460022
| 568.460022
| 567.789978
| 567.850708
| 2,868
|
REGN
| 1,745,940,420
| 567.955017
| 568.700012
| 567.809998
| 568.60498
| 4,335
|
REGN
| 1,745,940,480
| 567.960083
| 568.798523
| 567.960083
| 568.514709
| 576
|
REGN
| 1,745,940,540
| 568.039978
| 568.039978
| 567.856323
| 567.856323
| 2,868
|
REGN
| 1,745,940,600
| 568.053711
| 568.649902
| 568.053711
| 568.649902
| 892
|
REGN
| 1,745,940,660
| 567.330017
| 567.674988
| 567
| 567.307495
| 2,631
|
REGN
| 1,745,940,720
| 567.02002
| 567.539978
| 566.752502
| 566.752502
| 4,419
|
REGN
| 1,745,940,780
| 566.98999
| 567.109985
| 566.580017
| 567.099976
| 5,401
|
REGN
| 1,745,940,840
| 567.309998
| 567.97998
| 567.309998
| 567.97998
| 3,495
|
REGN
| 1,745,940,900
| 567.945007
| 567.945007
| 567.429993
| 567.719971
| 3,147
|
REGN
| 1,745,940,960
| 567.799988
| 567.799988
| 566.97998
| 567.309998
| 5,121
|
REGN
| 1,745,941,020
| 567.320007
| 568.52002
| 566.966675
| 567.773499
| 7,239
|
REGN
| 1,745,941,080
| 568.159973
| 568.159973
| 567.47998
| 567.72998
| 3,462
|
REGN
| 1,745,941,140
| 568.109985
| 568.109985
| 568.109985
| 568.109985
| 641
|
REGN
| 1,745,941,200
| 568.25
| 568.25
| 568.25
| 568.25
| 1,723
|
REGN
| 1,745,941,260
| 568.22998
| 568.22998
| 566.950012
| 566.950012
| 4,928
|
REGN
| 1,745,941,320
| 566.960022
| 567.0625
| 565.30957
| 565.30957
| 7,231
|
REGN
| 1,745,941,380
| 566.280029
| 566.469971
| 565.940002
| 566.150024
| 9,047
|
REGN
| 1,745,941,440
| 566.080017
| 566.320007
| 565.510071
| 566.130005
| 1,948
|
REGN
| 1,745,941,500
| 565.409973
| 565.409973
| 564.799988
| 564.799988
| 3,661
|
REGN
| 1,745,941,560
| 564.565002
| 565.049988
| 564.109985
| 564.130005
| 6,293
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.