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
| 1,745,954,460
| 563.440002
| 563.440002
| 563.440002
| 563.440002
| 945
|
REGN
| 1,745,954,520
| 563.539978
| 564.52002
| 563.539978
| 564.119995
| 3,215
|
REGN
| 1,745,954,580
| 564.039978
| 564.190002
| 563.955017
| 563.955017
| 2,849
|
REGN
| 1,745,954,640
| 564.210022
| 565.521606
| 564
| 565.521606
| 4,396
|
REGN
| 1,745,954,700
| 564.340027
| 564.890015
| 564.23999
| 564.23999
| 2,652
|
REGN
| 1,745,954,760
| 564.109985
| 564.690002
| 564.109985
| 564.659973
| 3,274
|
REGN
| 1,745,954,820
| 564.669983
| 564.669983
| 564.669983
| 564.669983
| 915
|
REGN
| 1,745,954,880
| 564.02002
| 564.02002
| 564.01001
| 564.02002
| 1,826
|
REGN
| 1,745,954,940
| 564.02002
| 564.130005
| 563.049988
| 563.460022
| 6,099
|
REGN
| 1,745,955,000
| 564.409973
| 564.599976
| 563.72998
| 563.72998
| 4,053
|
REGN
| 1,745,955,060
| 563.159973
| 563.159973
| 562.52002
| 562.52002
| 3,021
|
REGN
| 1,745,955,120
| 562.299988
| 563.109985
| 562.200012
| 562.200012
| 2,727
|
REGN
| 1,745,955,180
| 562.309998
| 564.409973
| 562.309998
| 563.450012
| 9,111
|
REGN
| 1,745,955,240
| 564.099976
| 565.039978
| 563.450012
| 564.039978
| 5,622
|
REGN
| 1,745,955,300
| 563.280029
| 567.919983
| 563.280029
| 566
| 14,927
|
REGN
| 1,745,955,360
| 565.740112
| 565.740112
| 563.140991
| 563.75
| 6,798
|
REGN
| 1,745,955,420
| 564.88501
| 565.27002
| 564.559998
| 564.56012
| 1,513
|
REGN
| 1,745,955,480
| 564.97998
| 565.871826
| 564.799988
| 565.871826
| 7,027
|
REGN
| 1,745,955,540
| 565.469971
| 565.695007
| 565.409973
| 565.549988
| 4,069
|
REGN
| 1,745,955,600
| 565.705017
| 566
| 565.25
| 565.414978
| 6,488
|
REGN
| 1,745,955,660
| 565.630005
| 565.630005
| 565.630005
| 565.630005
| 903
|
REGN
| 1,745,955,720
| 565.630005
| 565.630005
| 565.059998
| 565.059998
| 6,117
|
REGN
| 1,745,955,780
| 565.059998
| 565.059998
| 564.48999
| 564.48999
| 5,926
|
REGN
| 1,745,955,840
| 564.950012
| 565.13501
| 564.159973
| 564.654724
| 5,916
|
REGN
| 1,745,955,900
| 564.39502
| 564.432129
| 563.48999
| 563.48999
| 15,606
|
REGN
| 1,745,955,960
| 563.719971
| 563.930786
| 562.804016
| 562.840027
| 12,201
|
REGN
| 1,745,956,020
| 562.47583
| 563.969971
| 562.47583
| 563.969971
| 10,612
|
REGN
| 1,745,956,080
| 564.52002
| 565.070007
| 564.469971
| 564.64502
| 3,074
|
REGN
| 1,745,956,140
| 564.789978
| 565.349976
| 564.0401
| 565.049988
| 9,270
|
REGN
| 1,745,956,200
| 564.73999
| 566.52002
| 564.27002
| 566.025024
| 30,613
|
REGN
| 1,745,956,260
| 565.900024
| 567.580017
| 565.900024
| 567.22998
| 23,669
|
REGN
| 1,745,956,320
| 567.419983
| 567.979919
| 566.070007
| 566.5
| 25,254
|
REGN
| 1,745,956,380
| 566.849976
| 566.849976
| 566.059998
| 566.539978
| 15,342
|
REGN
| 1,745,956,440
| 566.344971
| 567.549988
| 566.059998
| 567.059998
| 16,366
|
REGN
| 1,745,956,500
| 567.52002
| 567.97998
| 566.679993
| 567.880005
| 20,311
|
REGN
| 1,745,956,560
| 567.349976
| 567.880005
| 567.039978
| 567.5
| 25,875
|
REGN
| 1,745,956,620
| 567.35498
| 567.97998
| 567.35498
| 567.97998
| 15,923
|
REGN
| 1,745,956,680
| 567.705017
| 569.169983
| 567.705017
| 568.75
| 28,251
|
REGN
| 1,745,956,740
| 568.75
| 569.119995
| 568.059998
| 569
| 46,875
|
REGN
| 1,746,019,800
| 579.26001
| 579.26001
| 574.39502
| 574.39502
| 19,260
|
REGN
| 1,746,019,860
| 573.960022
| 574.679993
| 571.969727
| 574.679993
| 1,519
|
REGN
| 1,746,019,920
| 573.140015
| 579.609985
| 573.140015
| 576.619995
| 7,476
|
REGN
| 1,746,019,980
| 577.335022
| 582.51001
| 575.01001
| 582.51001
| 15,706
|
REGN
| 1,746,020,040
| 582.659973
| 584.390015
| 582.243774
| 582.243774
| 5,261
|
REGN
| 1,746,020,100
| 583.255005
| 584.400024
| 579.505127
| 580.929993
| 11,707
|
REGN
| 1,746,020,160
| 583.280029
| 583.280029
| 582.26001
| 582.575012
| 3,356
|
REGN
| 1,746,020,220
| 581.859985
| 581.859985
| 577.109985
| 577.897522
| 20,564
|
REGN
| 1,746,020,280
| 578.234985
| 579
| 576.190002
| 579
| 6,819
|
REGN
| 1,746,020,340
| 577.409973
| 577.530029
| 572.390015
| 576.825012
| 15,105
|
REGN
| 1,746,020,400
| 576.825012
| 578.284973
| 575.450012
| 577.630005
| 7,676
|
REGN
| 1,746,020,460
| 578.179993
| 578.429993
| 575.650024
| 576.080017
| 7,056
|
REGN
| 1,746,020,520
| 575.869995
| 577
| 573.570007
| 574.219971
| 5,211
|
REGN
| 1,746,020,580
| 573.809998
| 574.625
| 572.299988
| 574.625
| 5,850
|
REGN
| 1,746,020,640
| 574.690002
| 574.690002
| 574.5
| 574.5
| 1,990
|
REGN
| 1,746,020,700
| 574.929993
| 575
| 574.929993
| 575
| 1,535
|
REGN
| 1,746,020,760
| 574.559998
| 574.559998
| 574.419983
| 574.419983
| 2,949
|
REGN
| 1,746,020,820
| 574.419983
| 574.419983
| 574.419983
| 574.419983
| 731
|
REGN
| 1,746,020,880
| 575.539978
| 576.200928
| 573.900024
| 573.900024
| 6,808
|
REGN
| 1,746,020,940
| 573.630005
| 573.630005
| 572.27002
| 572.27002
| 2,566
|
REGN
| 1,746,021,000
| 572.27002
| 573.544983
| 572.26001
| 573.544983
| 1,284
|
REGN
| 1,746,021,060
| 572.72998
| 572.72998
| 570.210022
| 570.210022
| 3,699
|
REGN
| 1,746,021,120
| 571.400024
| 571.585022
| 571.400024
| 571.585022
| 1,438
|
REGN
| 1,746,021,180
| 571.73999
| 571.969971
| 571.73999
| 571.929993
| 1,008
|
REGN
| 1,746,021,240
| 571.408875
| 572.746094
| 570.289978
| 572.746094
| 955
|
REGN
| 1,746,021,300
| 571.390015
| 571.390015
| 570.599976
| 571.239685
| 1,370
|
REGN
| 1,746,021,360
| 571.034973
| 571.034973
| 571.034973
| 571.034973
| 8,556
|
REGN
| 1,746,021,420
| 571.630005
| 572.25
| 571.534973
| 571.534973
| 3,383
|
REGN
| 1,746,021,480
| 570.299988
| 570.775024
| 569.369995
| 569.369995
| 1,643
|
REGN
| 1,746,021,540
| 569.914978
| 569.914978
| 569.914978
| 569.914978
| 622
|
REGN
| 1,746,021,600
| 569.630005
| 571.780029
| 568.960022
| 571.780029
| 3,668
|
REGN
| 1,746,021,660
| 570.434998
| 570.434998
| 570.434998
| 570.434998
| 452
|
REGN
| 1,746,021,720
| 570.390015
| 570.789978
| 569.98999
| 569.98999
| 3,222
|
REGN
| 1,746,021,780
| 570.210022
| 571.119995
| 569.369995
| 569.419983
| 5,993
|
REGN
| 1,746,021,840
| 569.280029
| 571.26001
| 569.190002
| 570.320007
| 5,089
|
REGN
| 1,746,021,900
| 570.049988
| 570.049988
| 570.049988
| 570.049988
| 2,525
|
REGN
| 1,746,021,960
| 570.049988
| 570.049988
| 570.049988
| 570.049988
| 294
|
REGN
| 1,746,022,020
| 569.346313
| 569.469971
| 567.349976
| 567.380005
| 4,537
|
REGN
| 1,746,022,080
| 568.210022
| 568.210022
| 567.575012
| 567.849976
| 2,369
|
REGN
| 1,746,022,140
| 567.575012
| 567.575012
| 567.575012
| 567.575012
| 5,040
|
REGN
| 1,746,022,200
| 568.190002
| 568.190002
| 568.190002
| 568.190002
| 1,089
|
REGN
| 1,746,022,260
| 568.710022
| 568.710022
| 568.710022
| 568.710022
| 2,218
|
REGN
| 1,746,022,320
| 567.590027
| 567.590027
| 567.005005
| 567.005005
| 1,608
|
REGN
| 1,746,022,380
| 567.340027
| 567.380005
| 566.984985
| 566.984985
| 12,657
|
REGN
| 1,746,022,500
| 567.919983
| 569.219971
| 567.657471
| 569.219971
| 4,059
|
REGN
| 1,746,022,560
| 569.940002
| 570.679993
| 569.609985
| 570.679993
| 1,443
|
REGN
| 1,746,022,620
| 570.76001
| 570.780029
| 569.699585
| 570.250488
| 2,175
|
REGN
| 1,746,022,680
| 570.455017
| 570.455017
| 570.090027
| 570.090027
| 1,729
|
REGN
| 1,746,022,740
| 570.77002
| 570.77002
| 570.085022
| 570.085022
| 1,624
|
REGN
| 1,746,022,800
| 569.630005
| 571.359985
| 569.344971
| 569.539978
| 8,928
|
REGN
| 1,746,022,860
| 569.544983
| 569.544983
| 569.22998
| 569.22998
| 3,343
|
REGN
| 1,746,022,920
| 569.765015
| 569.765015
| 569.765015
| 569.765015
| 381
|
REGN
| 1,746,022,980
| 569.530029
| 571.059998
| 569.530029
| 571.059998
| 1,315
|
REGN
| 1,746,023,040
| 570.77002
| 571.960022
| 570.77002
| 571.960022
| 3,640
|
REGN
| 1,746,023,100
| 571.599976
| 573
| 571.599976
| 572.015015
| 3,238
|
REGN
| 1,746,023,160
| 573.169983
| 573.169983
| 572.559998
| 573.039978
| 1,895
|
REGN
| 1,746,023,220
| 572.77002
| 573.419983
| 572.77002
| 573.309998
| 2,033
|
REGN
| 1,746,023,280
| 573.960022
| 573.960022
| 572.830078
| 573.619995
| 1,011
|
REGN
| 1,746,023,340
| 574
| 576.580017
| 574
| 576.01001
| 5,434
|
REGN
| 1,746,023,400
| 576.02002
| 577.27002
| 576.02002
| 576.157471
| 3,680
|
REGN
| 1,746,023,460
| 577.099976
| 577.099976
| 575.710022
| 575.710022
| 865
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.