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
| 1,745,941,620
| 564.128601
| 564.789978
| 564.128601
| 564.280029
| 3,171
|
REGN
| 1,745,941,740
| 564.440002
| 565.51001
| 564.440002
| 565.51001
| 2,889
|
REGN
| 1,745,941,800
| 565.609985
| 565.719971
| 565.320007
| 565.320007
| 2,144
|
REGN
| 1,745,941,860
| 565.309998
| 565.400024
| 565.309998
| 565.400024
| 1,145
|
REGN
| 1,745,941,920
| 566.039978
| 566.549988
| 565.340027
| 565.880005
| 6,496
|
REGN
| 1,745,941,980
| 564.630005
| 564.630005
| 563.429993
| 564.359985
| 4,035
|
REGN
| 1,745,942,040
| 563.580017
| 563.580017
| 563.440002
| 563.57251
| 2,241
|
REGN
| 1,745,942,100
| 563.320007
| 563.320007
| 563.320007
| 563.320007
| 510
|
REGN
| 1,745,942,160
| 563.465027
| 564.22998
| 562.900024
| 564.22998
| 5,732
|
REGN
| 1,745,942,220
| 564.289978
| 564.965027
| 564.289978
| 564.965027
| 2,039
|
REGN
| 1,745,942,280
| 565.075012
| 565.075012
| 565.075012
| 565.075012
| 531
|
REGN
| 1,745,942,340
| 565.23999
| 565.23999
| 564.330017
| 564.330017
| 1,037
|
REGN
| 1,745,942,400
| 565.065002
| 566.809998
| 565.065002
| 566.809998
| 5,192
|
REGN
| 1,745,942,460
| 566.380005
| 566.630005
| 565.297485
| 565.405212
| 7,163
|
REGN
| 1,745,942,520
| 565.974976
| 566.52002
| 565.974976
| 566.52002
| 3,708
|
REGN
| 1,745,942,580
| 567.75
| 569
| 567.110413
| 568.97998
| 6,586
|
REGN
| 1,745,942,640
| 568.515015
| 569.76001
| 568.515015
| 569.309998
| 3,734
|
REGN
| 1,745,942,700
| 569.030029
| 569.60498
| 568.390015
| 568.390015
| 5,338
|
REGN
| 1,745,942,760
| 569.109985
| 569.109985
| 568.390015
| 568.390015
| 1,926
|
REGN
| 1,745,942,820
| 567.824585
| 568.5
| 567.56012
| 568.5
| 478
|
REGN
| 1,745,942,880
| 567.559998
| 567.559998
| 567.559998
| 567.559998
| 662
|
REGN
| 1,745,942,940
| 569
| 569
| 569
| 569
| 200
|
REGN
| 1,745,943,000
| 568
| 568
| 567.789978
| 567.789978
| 1,293
|
REGN
| 1,745,943,060
| 567.719971
| 567.719971
| 567.719971
| 567.719971
| 1,619
|
REGN
| 1,745,943,120
| 567.61499
| 567.61499
| 567.61499
| 567.61499
| 731
|
REGN
| 1,745,943,180
| 565.789978
| 566.23999
| 564.25
| 565.155029
| 10,492
|
REGN
| 1,745,943,240
| 565.349976
| 565.349976
| 564.340027
| 564.340027
| 4,744
|
REGN
| 1,745,943,300
| 564.340088
| 564.940002
| 564.340088
| 564.940002
| 2,259
|
REGN
| 1,745,943,420
| 566.190002
| 566.890015
| 566.159973
| 566.244995
| 5,886
|
REGN
| 1,745,943,480
| 565.741089
| 565.741089
| 564.030029
| 564.030029
| 8,366
|
REGN
| 1,745,943,540
| 565
| 565.034973
| 565
| 565.034973
| 663
|
REGN
| 1,745,943,600
| 565
| 565
| 565
| 565
| 162
|
REGN
| 1,745,943,660
| 564.880005
| 565
| 564.369995
| 565
| 1,143
|
REGN
| 1,745,943,720
| 564.559998
| 564.559998
| 564.559998
| 564.559998
| 943
|
REGN
| 1,745,943,780
| 564.030029
| 564.030029
| 563.549988
| 563.549988
| 6,633
|
REGN
| 1,745,943,840
| 563.030029
| 563.030029
| 563.030029
| 563.030029
| 1,766
|
REGN
| 1,745,943,900
| 563.299988
| 563.299988
| 563.299988
| 563.299988
| 2,326
|
REGN
| 1,745,943,960
| 563.549988
| 563.77002
| 563.549988
| 563.77002
| 1,947
|
REGN
| 1,745,944,020
| 563.434998
| 563.549988
| 562.549988
| 563.23999
| 14,513
|
REGN
| 1,745,944,080
| 562.638977
| 564.330017
| 562.552002
| 564.330017
| 6,444
|
REGN
| 1,745,944,140
| 564.469971
| 564.469971
| 564.469971
| 564.469971
| 1,279
|
REGN
| 1,745,944,200
| 564.059998
| 564.059998
| 564.059998
| 564.059998
| 1,264
|
REGN
| 1,745,944,260
| 563.73999
| 564.119995
| 562.700012
| 562.700012
| 4,159
|
REGN
| 1,745,944,320
| 562.700012
| 562.919922
| 561.549988
| 562.919922
| 7,285
|
REGN
| 1,745,944,500
| 562.662292
| 562.662292
| 562.662292
| 562.662292
| 533
|
REGN
| 1,745,944,560
| 562.26001
| 562.26001
| 560.429993
| 560.984985
| 14,065
|
REGN
| 1,745,944,740
| 561.695007
| 561.695007
| 561.695007
| 561.695007
| 532
|
REGN
| 1,745,944,800
| 561.700012
| 561.923096
| 561.700012
| 561.827881
| 2,062
|
REGN
| 1,745,944,860
| 561.77002
| 561.77002
| 561.77002
| 561.77002
| 710
|
REGN
| 1,745,944,920
| 562.559998
| 562.559998
| 561.450012
| 561.450012
| 6,310
|
REGN
| 1,745,944,980
| 561.400024
| 561.400024
| 561.400024
| 561.400024
| 707
|
REGN
| 1,745,945,040
| 561.630005
| 561.630005
| 561.150024
| 561.150024
| 877
|
REGN
| 1,745,945,100
| 561.705017
| 561.705017
| 561.150024
| 561.705017
| 813
|
REGN
| 1,745,945,160
| 561.64978
| 562
| 561.000122
| 562
| 2,588
|
REGN
| 1,745,945,220
| 561.570007
| 561.820007
| 561
| 561.565002
| 5,973
|
REGN
| 1,745,945,280
| 560.75
| 560.75
| 560.75
| 560.75
| 1,326
|
REGN
| 1,745,945,340
| 560.430115
| 561.469971
| 560.429993
| 561.215027
| 5,612
|
REGN
| 1,745,945,400
| 561.549988
| 561.98999
| 561.019104
| 561.664978
| 2,626
|
REGN
| 1,745,945,460
| 560.937805
| 561.511597
| 560.937805
| 561.511597
| 1,231
|
REGN
| 1,745,945,520
| 562.02002
| 562.02002
| 561.293274
| 561.384521
| 1,327
|
REGN
| 1,745,945,580
| 560.72998
| 560.815002
| 558.530029
| 558.784973
| 17,361
|
REGN
| 1,745,945,640
| 558.299988
| 561.030029
| 558.299988
| 561.029419
| 9,590
|
REGN
| 1,745,945,700
| 560.11499
| 560.11499
| 559.109985
| 559.109985
| 1,827
|
REGN
| 1,745,945,760
| 558.630005
| 558.630005
| 558
| 558
| 4,272
|
REGN
| 1,745,945,880
| 558.215027
| 558.450012
| 558.215027
| 558.390015
| 1,928
|
REGN
| 1,745,945,940
| 558.840027
| 558.840027
| 558.663025
| 558.663025
| 1,233
|
REGN
| 1,745,946,000
| 559.299988
| 559.299988
| 559.299988
| 559.299988
| 795
|
REGN
| 1,745,946,060
| 558.840027
| 558.840027
| 558.23999
| 558.48999
| 1,422
|
REGN
| 1,745,946,120
| 558.349976
| 558.51001
| 558
| 558.22998
| 3,634
|
REGN
| 1,745,946,180
| 558.22998
| 558.22998
| 557.320007
| 557.780029
| 2,834
|
REGN
| 1,745,946,240
| 557.751892
| 557.751892
| 557.751892
| 557.751892
| 453
|
REGN
| 1,745,946,300
| 558.237122
| 558.237122
| 558.237122
| 558.237122
| 1,185
|
REGN
| 1,745,946,420
| 557.625
| 557.625
| 557.625
| 557.625
| 298
|
REGN
| 1,745,946,480
| 558.150024
| 558.25
| 558.119995
| 558.119995
| 1,059
|
REGN
| 1,745,946,540
| 558
| 558
| 557.570007
| 557.570007
| 2,433
|
REGN
| 1,745,946,600
| 557.994995
| 557.994995
| 557
| 557
| 2,050
|
REGN
| 1,745,946,660
| 556.905029
| 557.840027
| 556.905029
| 557.380005
| 3,006
|
REGN
| 1,745,946,720
| 557.440002
| 557.440002
| 557.440002
| 557.440002
| 858
|
REGN
| 1,745,946,780
| 557.960022
| 557.960022
| 557.525024
| 557.525024
| 562
|
REGN
| 1,745,946,840
| 557.525024
| 560.26001
| 557.340027
| 559.059998
| 9,430
|
REGN
| 1,745,946,900
| 559.059998
| 559.059998
| 557.539978
| 557.539978
| 4,823
|
REGN
| 1,745,946,960
| 557.570007
| 557.570007
| 557.570007
| 557.570007
| 864
|
REGN
| 1,745,947,080
| 558.065002
| 558.070007
| 557.925598
| 557.925598
| 576
|
REGN
| 1,745,947,140
| 557.98999
| 558.690002
| 557.98999
| 558.690002
| 3,939
|
REGN
| 1,745,947,260
| 558.299988
| 558.299988
| 557.52002
| 557.52002
| 2,741
|
REGN
| 1,745,947,320
| 557.86792
| 557.86792
| 557.030029
| 557.76001
| 1,328
|
REGN
| 1,745,947,440
| 557.432678
| 557.432678
| 555.861572
| 555.861572
| 3,156
|
REGN
| 1,745,947,500
| 556.38501
| 557.095398
| 556.38501
| 557.01001
| 1,405
|
REGN
| 1,745,947,560
| 557.147522
| 557.75
| 556.969971
| 557.190002
| 1,352
|
REGN
| 1,745,947,620
| 557.180725
| 557.180725
| 557.180725
| 557.180725
| 605
|
REGN
| 1,745,947,680
| 556.969971
| 557.799988
| 556.840027
| 557.799988
| 1,095
|
REGN
| 1,745,947,740
| 557.224976
| 557.224976
| 556.5
| 556.5
| 3,247
|
REGN
| 1,745,947,800
| 556.919983
| 557.559998
| 556.919983
| 557.335388
| 724
|
REGN
| 1,745,947,860
| 557.320007
| 557.320007
| 557.320007
| 557.320007
| 1,131
|
REGN
| 1,745,947,920
| 556.849976
| 557.369995
| 556.849976
| 557.369995
| 1,211
|
REGN
| 1,745,947,980
| 557.099976
| 557.099976
| 557.059021
| 557.059021
| 1,036
|
REGN
| 1,745,948,040
| 556.603027
| 556.603027
| 556.603027
| 556.603027
| 1,147
|
REGN
| 1,745,948,100
| 556.51001
| 556.659973
| 556.400024
| 556.659973
| 2,645
|
REGN
| 1,745,948,160
| 556.42511
| 556.42511
| 556.210022
| 556.210022
| 2,509
|
REGN
| 1,745,948,220
| 556.01001
| 556.01001
| 555.809998
| 555.85498
| 946
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.