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
| 1,745,948,280
| 556
| 557.099976
| 556
| 556.549988
| 2,818
|
REGN
| 1,745,948,340
| 557.330017
| 557.98999
| 556.789978
| 557.840027
| 2,492
|
REGN
| 1,745,948,400
| 557.059998
| 557.799988
| 556.846985
| 557.47998
| 2,114
|
REGN
| 1,745,948,460
| 557.400024
| 558.150024
| 557.007202
| 558.150024
| 2,752
|
REGN
| 1,745,948,520
| 557.679993
| 560.390015
| 557.679993
| 558.156006
| 9,607
|
REGN
| 1,745,948,580
| 558
| 558.359985
| 558
| 558.359985
| 1,453
|
REGN
| 1,745,948,640
| 558.539978
| 558.539978
| 557.919983
| 558
| 2,233
|
REGN
| 1,745,948,700
| 557.919983
| 557.919983
| 557.919983
| 557.919983
| 1,240
|
REGN
| 1,745,948,760
| 557.929993
| 558.780029
| 557.929993
| 558.780029
| 2,438
|
REGN
| 1,745,948,820
| 559.73999
| 559.73999
| 559.690002
| 559.690002
| 765
|
REGN
| 1,745,948,880
| 560.02002
| 560.02002
| 560.02002
| 560.02002
| 1,149
|
REGN
| 1,745,948,940
| 559.919983
| 560.669983
| 559.919983
| 560.119995
| 2,608
|
REGN
| 1,745,949,000
| 560.440002
| 560.820007
| 560.119995
| 560.119995
| 3,916
|
REGN
| 1,745,949,060
| 560.61731
| 560.61731
| 560.146729
| 560.146729
| 1,224
|
REGN
| 1,745,949,120
| 560.554993
| 560.61731
| 560.219971
| 560.554993
| 1,201
|
REGN
| 1,745,949,180
| 560.950012
| 562.18512
| 560.554993
| 562.18512
| 4,973
|
REGN
| 1,745,949,240
| 561.52002
| 561.799988
| 560.78009
| 561.799988
| 2,862
|
REGN
| 1,745,949,300
| 561.909973
| 563.880005
| 561.27002
| 563.830017
| 3,454
|
REGN
| 1,745,949,360
| 563.39502
| 564.080017
| 562.159973
| 564.080017
| 11,010
|
REGN
| 1,745,949,420
| 564.469971
| 565.650024
| 564.469971
| 564.530029
| 5,188
|
REGN
| 1,745,949,480
| 564.190002
| 564.205017
| 563.799988
| 564.205017
| 5,014
|
REGN
| 1,745,949,540
| 564.469971
| 564.469971
| 563.919983
| 564.469971
| 1,154
|
REGN
| 1,745,949,600
| 564.414978
| 566.02002
| 564.299988
| 566.02002
| 2,179
|
REGN
| 1,745,949,660
| 565.219971
| 565.409973
| 565.219971
| 565.409973
| 593
|
REGN
| 1,745,949,720
| 565.280029
| 566
| 565.221313
| 565.784973
| 1,550
|
REGN
| 1,745,949,780
| 566.03009
| 567.619995
| 566.03009
| 566.799988
| 2,318
|
REGN
| 1,745,949,840
| 567.335022
| 567.335022
| 567.059998
| 567.059998
| 3,130
|
REGN
| 1,745,949,900
| 567.609985
| 568.253784
| 567.609985
| 568.169983
| 1,729
|
REGN
| 1,745,949,960
| 568.169983
| 568.169983
| 567.05011
| 567.05011
| 3,820
|
REGN
| 1,745,950,020
| 567.059998
| 567.924988
| 567.059998
| 567.877502
| 3,281
|
REGN
| 1,745,950,080
| 568.229919
| 568.229919
| 567.726807
| 567.726807
| 2,639
|
REGN
| 1,745,950,140
| 568.054993
| 568.054993
| 568.054993
| 568.054993
| 1,160
|
REGN
| 1,745,950,200
| 567.664978
| 567.664978
| 567.664978
| 567.664978
| 296
|
REGN
| 1,745,950,260
| 567.049988
| 567.109985
| 566.14502
| 566.14502
| 4,250
|
REGN
| 1,745,950,320
| 566.289978
| 566.289978
| 565.969971
| 566.048401
| 1,258
|
REGN
| 1,745,950,380
| 565.719971
| 567.010803
| 565.719971
| 566
| 1,810
|
REGN
| 1,745,950,440
| 566.844971
| 566.844971
| 566.844971
| 566.844971
| 848
|
REGN
| 1,745,950,500
| 567.01001
| 567.01001
| 567.01001
| 567.01001
| 246
|
REGN
| 1,745,950,560
| 566.400024
| 566.994995
| 566
| 566.000122
| 3,315
|
REGN
| 1,745,950,620
| 566
| 566.570007
| 566
| 566.570007
| 847
|
REGN
| 1,745,950,680
| 566.01001
| 566.01001
| 566
| 566
| 2,733
|
REGN
| 1,745,950,740
| 566.75
| 566.969971
| 566.75
| 566.969971
| 1,497
|
REGN
| 1,745,950,800
| 566.842529
| 566.844971
| 566.542908
| 566.542908
| 1,189
|
REGN
| 1,745,950,860
| 566.590027
| 567.22998
| 566.590027
| 566.747498
| 4,526
|
REGN
| 1,745,950,920
| 567.099976
| 567.099976
| 566.140015
| 566.140015
| 2,759
|
REGN
| 1,745,951,040
| 567
| 567
| 567
| 567
| 1,259
|
REGN
| 1,745,951,100
| 567.26001
| 567.809998
| 567.26001
| 567.536377
| 2,304
|
REGN
| 1,745,951,160
| 567.330017
| 570.409973
| 567.23999
| 570.409973
| 10,787
|
REGN
| 1,745,951,220
| 570.525024
| 571.97998
| 570.02002
| 571.960022
| 4,450
|
REGN
| 1,745,951,280
| 571.48999
| 571.75
| 570.77002
| 571.48999
| 2,165
|
REGN
| 1,745,951,340
| 572.215027
| 572.259888
| 570.400024
| 570.72998
| 8,571
|
REGN
| 1,745,951,400
| 570.22998
| 572.530029
| 570.22998
| 571.784973
| 6,293
|
REGN
| 1,745,951,460
| 572.059998
| 572.97998
| 572.059998
| 572.97998
| 2,061
|
REGN
| 1,745,951,520
| 572.559998
| 572.559998
| 572
| 572
| 3,285
|
REGN
| 1,745,951,580
| 572
| 572.01001
| 571.099976
| 571.099976
| 7,734
|
REGN
| 1,745,951,640
| 571.099976
| 571.099976
| 569.01001
| 569.844971
| 5,412
|
REGN
| 1,745,951,700
| 569.52002
| 570
| 569.090027
| 570
| 2,851
|
REGN
| 1,745,951,760
| 569.344971
| 571.909973
| 568.820007
| 571.909973
| 9,869
|
REGN
| 1,745,951,820
| 570.719971
| 572.570007
| 570.455017
| 572.179993
| 9,881
|
REGN
| 1,745,951,880
| 571.960022
| 571.960022
| 571.429993
| 571.89502
| 1,284
|
REGN
| 1,745,951,940
| 571.762512
| 571.762512
| 571.429993
| 571.76001
| 994
|
REGN
| 1,745,952,000
| 571.387512
| 572.700012
| 571.387512
| 572.700012
| 2,220
|
REGN
| 1,745,952,060
| 571.710022
| 571.710022
| 571.309998
| 571.309998
| 2,600
|
REGN
| 1,745,952,120
| 571.255005
| 571.900024
| 570.719971
| 570.719971
| 6,249
|
REGN
| 1,745,952,180
| 571.255005
| 571.255005
| 570.720093
| 570.720093
| 1,864
|
REGN
| 1,745,952,240
| 570.719971
| 571.429993
| 570.719971
| 571.429993
| 4,580
|
REGN
| 1,745,952,300
| 571.900024
| 572.119995
| 571.5
| 571.549988
| 3,219
|
REGN
| 1,745,952,360
| 571.049988
| 571.539978
| 571.049988
| 571.539978
| 3,062
|
REGN
| 1,745,952,420
| 571.640015
| 571.640015
| 571.640015
| 571.640015
| 488
|
REGN
| 1,745,952,480
| 572
| 572.25
| 569.940002
| 570.309998
| 7,392
|
REGN
| 1,745,952,540
| 570.409973
| 570.409973
| 570.409973
| 570.409973
| 707
|
REGN
| 1,745,952,600
| 570
| 570.219971
| 570
| 570.195007
| 3,131
|
REGN
| 1,745,952,720
| 570.349976
| 570.349976
| 570.195007
| 570.215027
| 3,160
|
REGN
| 1,745,952,780
| 569.52002
| 569.52002
| 569.52002
| 569.52002
| 1,446
|
REGN
| 1,745,952,840
| 569.51001
| 569.51001
| 569.51001
| 569.51001
| 256
|
REGN
| 1,745,952,900
| 569.51001
| 569.51001
| 566.370728
| 566.85498
| 7,807
|
REGN
| 1,745,952,960
| 566.375
| 566.375
| 565.288391
| 566.254211
| 3,242
|
REGN
| 1,745,953,020
| 566.25
| 566.690002
| 566.015015
| 566.23999
| 1,258
|
REGN
| 1,745,953,080
| 566.960022
| 567.130005
| 566
| 566.01001
| 1,973
|
REGN
| 1,745,953,140
| 566
| 566.309998
| 565.580017
| 566.309998
| 5,030
|
REGN
| 1,745,953,200
| 566.710022
| 566.72998
| 566.559998
| 566.710022
| 1,274
|
REGN
| 1,745,953,260
| 567.23999
| 567.23999
| 566.179993
| 566.179993
| 3,520
|
REGN
| 1,745,953,320
| 566.179993
| 566.179993
| 565.070007
| 565.705017
| 2,300
|
REGN
| 1,745,953,380
| 565.705017
| 565.705017
| 565.679993
| 565.679993
| 1,078
|
REGN
| 1,745,953,440
| 565.679993
| 565.679993
| 563.690002
| 563.690002
| 5,248
|
REGN
| 1,745,953,560
| 564.890015
| 565.179993
| 564.450012
| 564.86499
| 3,578
|
REGN
| 1,745,953,620
| 564.51001
| 565.150024
| 563.690002
| 565.150024
| 15,958
|
REGN
| 1,745,953,680
| 565.405029
| 565.939392
| 565.405029
| 565.939392
| 3,880
|
REGN
| 1,745,953,740
| 564.61499
| 564.61499
| 563.640015
| 563.640015
| 1,329
|
REGN
| 1,745,953,800
| 563.5
| 563.5
| 563
| 563
| 1,061
|
REGN
| 1,745,953,860
| 563.460693
| 563.460693
| 563.460693
| 563.460693
| 1,328
|
REGN
| 1,745,953,920
| 563.000122
| 563.000122
| 563.000122
| 563.000122
| 1,026
|
REGN
| 1,745,953,980
| 563.005005
| 565.64502
| 563.005005
| 565.64502
| 11,053
|
REGN
| 1,745,954,040
| 565.080017
| 565.549988
| 565.080017
| 565.400024
| 6,437
|
REGN
| 1,745,954,100
| 564.929321
| 564.929321
| 564.929321
| 564.929321
| 871
|
REGN
| 1,745,954,160
| 564.02002
| 564.02002
| 563.26001
| 563.296021
| 3,749
|
REGN
| 1,745,954,220
| 563.637512
| 563.734985
| 563.250977
| 563.734985
| 1,833
|
REGN
| 1,745,954,280
| 563.390015
| 563.609985
| 563.309998
| 563.609985
| 1,537
|
REGN
| 1,745,954,340
| 563.609985
| 563.609985
| 563
| 563.299988
| 3,212
|
REGN
| 1,745,954,400
| 563
| 563.73999
| 563
| 563.660217
| 6,928
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.