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
| 1,746,023,520
| 576
| 576.669983
| 572.710022
| 573.909973
| 14,049
|
REGN
| 1,746,023,580
| 573.530029
| 573.530029
| 573.530029
| 573.530029
| 469
|
REGN
| 1,746,023,640
| 574.690002
| 575.679993
| 574.690002
| 575.580017
| 1,854
|
REGN
| 1,746,023,700
| 575.559875
| 576.340027
| 573.990112
| 576.340027
| 1,690
|
REGN
| 1,746,023,760
| 575.950012
| 575.950012
| 575.559998
| 575.559998
| 410
|
REGN
| 1,746,023,820
| 575.309998
| 575.309998
| 573.940002
| 573.940002
| 5,063
|
REGN
| 1,746,023,940
| 574.549988
| 574.559998
| 574.468018
| 574.468018
| 806
|
REGN
| 1,746,024,000
| 574.320007
| 575.024719
| 573.77063
| 573.77063
| 1,057
|
REGN
| 1,746,024,060
| 574.419983
| 574.419983
| 574.419983
| 574.419983
| 310
|
REGN
| 1,746,024,120
| 574.01593
| 575.674988
| 574.01593
| 574.960022
| 3,937
|
REGN
| 1,746,024,180
| 574.674988
| 574.674988
| 574.674988
| 574.674988
| 249
|
REGN
| 1,746,024,240
| 574.828003
| 574.828003
| 574.674988
| 574.674988
| 1,095
|
REGN
| 1,746,024,300
| 574.869995
| 574.869995
| 574.674988
| 574.674988
| 2,374
|
REGN
| 1,746,024,420
| 574.89502
| 578.159973
| 574.89502
| 577.52002
| 10,567
|
REGN
| 1,746,024,480
| 578.158875
| 578.158875
| 577.47998
| 577.47998
| 1,342
|
REGN
| 1,746,024,540
| 577.835022
| 577.840027
| 576.694214
| 577.840027
| 2,110
|
REGN
| 1,746,024,600
| 577.26001
| 577.669983
| 577.26001
| 577.60498
| 3,132
|
REGN
| 1,746,024,660
| 576.890015
| 576.890015
| 576.890015
| 576.890015
| 919
|
REGN
| 1,746,024,720
| 576.5
| 576.5
| 576
| 576
| 1,749
|
REGN
| 1,746,024,780
| 576.307495
| 576.307495
| 576.289978
| 576.289978
| 1,439
|
REGN
| 1,746,024,840
| 576.940002
| 576.940002
| 576.940002
| 576.940002
| 595
|
REGN
| 1,746,024,900
| 575.924988
| 577.400024
| 575.859985
| 577.25
| 5,665
|
REGN
| 1,746,024,960
| 577.059998
| 577.340027
| 576.5
| 576.5
| 5,703
|
REGN
| 1,746,025,080
| 577.25
| 577.280029
| 576.755981
| 577.280029
| 1,840
|
REGN
| 1,746,025,140
| 577.325012
| 577.325012
| 577.325012
| 577.325012
| 1,103
|
REGN
| 1,746,025,200
| 577.594971
| 577.625
| 577.429993
| 577.429993
| 3,223
|
REGN
| 1,746,025,260
| 577.400024
| 578.005127
| 577.340027
| 577.340027
| 2,573
|
REGN
| 1,746,025,320
| 577.820007
| 577.820007
| 577.820007
| 577.820007
| 1,789
|
REGN
| 1,746,025,380
| 578.960022
| 578.960022
| 577.969971
| 577.969971
| 237
|
REGN
| 1,746,025,440
| 578.23999
| 579.109985
| 578.080017
| 579.109985
| 6,113
|
REGN
| 1,746,025,560
| 580.210022
| 580.210022
| 579.64502
| 579.794983
| 2,336
|
REGN
| 1,746,025,680
| 579
| 579
| 579
| 579
| 4,494
|
REGN
| 1,746,025,740
| 578.919983
| 578.919983
| 578.919983
| 578.919983
| 1,323
|
REGN
| 1,746,025,800
| 580.119995
| 580.119995
| 580.119995
| 580.119995
| 461
|
REGN
| 1,746,025,860
| 580.900024
| 582.450012
| 580.273987
| 580.640015
| 9,259
|
REGN
| 1,746,025,920
| 581.25
| 581.25
| 580.460022
| 580.48999
| 1,442
|
REGN
| 1,746,025,980
| 581.900024
| 581.900024
| 579.720093
| 579.720093
| 1,750
|
REGN
| 1,746,026,040
| 581.27002
| 581.304993
| 580.940002
| 580.940002
| 1,571
|
REGN
| 1,746,026,100
| 581.039978
| 581.039978
| 578.619995
| 578.669983
| 6,961
|
REGN
| 1,746,026,160
| 578.466003
| 578.466003
| 578.466003
| 578.466003
| 482
|
REGN
| 1,746,026,220
| 578.690002
| 580.340027
| 578.690002
| 580.340027
| 2,339
|
REGN
| 1,746,026,400
| 580.429993
| 580.429993
| 580.429993
| 580.429993
| 537
|
REGN
| 1,746,026,460
| 580.469971
| 581.330017
| 579.924988
| 581.177124
| 3,103
|
REGN
| 1,746,026,520
| 581.450012
| 581.51001
| 581.080017
| 581.080017
| 1,369
|
REGN
| 1,746,026,580
| 581.419983
| 581.419983
| 581.26001
| 581.26001
| 1,351
|
REGN
| 1,746,026,640
| 581.219971
| 581.340393
| 581.219971
| 581.340393
| 882
|
REGN
| 1,746,026,700
| 580.289978
| 581.974976
| 580.289978
| 581.35498
| 8,734
|
REGN
| 1,746,026,760
| 581.924988
| 582.059998
| 581.440002
| 582.059998
| 2,116
|
REGN
| 1,746,026,820
| 582.070313
| 582.455017
| 581.65802
| 582.315002
| 1,687
|
REGN
| 1,746,026,880
| 583
| 583
| 581.98999
| 582.237488
| 4,970
|
REGN
| 1,746,026,940
| 581.980103
| 582.609985
| 580.909973
| 581.25
| 4,222
|
REGN
| 1,746,027,000
| 581.669983
| 582.609985
| 581.669983
| 582.275024
| 3,176
|
REGN
| 1,746,027,060
| 582.059998
| 582.320007
| 581.655029
| 582.094971
| 3,043
|
REGN
| 1,746,027,120
| 582.820007
| 583.5
| 582.820007
| 583.5
| 922
|
REGN
| 1,746,027,180
| 583.799988
| 584.849976
| 583.799988
| 584.849976
| 2,544
|
REGN
| 1,746,027,240
| 585
| 585
| 584.200012
| 585
| 1,979
|
REGN
| 1,746,027,300
| 584.76001
| 584.919983
| 583.909973
| 584.919983
| 3,978
|
REGN
| 1,746,027,360
| 585
| 585
| 583.01001
| 583.01001
| 5,420
|
REGN
| 1,746,027,420
| 582.98999
| 582.98999
| 582.98999
| 582.98999
| 248
|
REGN
| 1,746,027,480
| 582.98999
| 582.98999
| 581.51001
| 581.890015
| 7,313
|
REGN
| 1,746,027,540
| 582.025024
| 582.025024
| 581.5
| 581.5
| 1,217
|
REGN
| 1,746,027,600
| 581.484985
| 581.484985
| 581.304993
| 581.304993
| 1,573
|
REGN
| 1,746,027,660
| 580.599976
| 580.599976
| 579.179993
| 580.219971
| 9,886
|
REGN
| 1,746,027,720
| 580.240112
| 580.494995
| 579.47998
| 580.409973
| 8,082
|
REGN
| 1,746,027,780
| 580.849976
| 581.429016
| 580.018311
| 580.52002
| 7,227
|
REGN
| 1,746,027,840
| 580.719971
| 580.719971
| 580.719971
| 580.719971
| 1,435
|
REGN
| 1,746,027,900
| 580.674988
| 580.674988
| 579.688477
| 580.14502
| 2,637
|
REGN
| 1,746,027,960
| 580.47998
| 581.01001
| 580.070007
| 580.070007
| 3,969
|
REGN
| 1,746,028,020
| 579.840027
| 580.77002
| 579.840027
| 580.174988
| 2,832
|
REGN
| 1,746,028,080
| 580.174988
| 580.174988
| 580.174988
| 580.174988
| 570
|
REGN
| 1,746,028,140
| 580.840027
| 580.840027
| 580.840027
| 580.840027
| 1,359
|
REGN
| 1,746,028,200
| 581.190002
| 581.190002
| 581.190002
| 581.190002
| 1,139
|
REGN
| 1,746,028,260
| 580.98999
| 580.98999
| 580.98999
| 580.98999
| 151
|
REGN
| 1,746,028,320
| 580.98999
| 580.98999
| 580.900024
| 580.900024
| 1,354
|
REGN
| 1,746,028,380
| 580.539978
| 580.880005
| 580.539978
| 580.880005
| 1,330
|
REGN
| 1,746,028,440
| 581.659973
| 581.75
| 580.75
| 580.75
| 3,477
|
REGN
| 1,746,028,500
| 580.73999
| 581.205017
| 580.505005
| 581.205017
| 962
|
REGN
| 1,746,028,560
| 581.140015
| 581.159973
| 581.140015
| 581.159973
| 1,150
|
REGN
| 1,746,028,620
| 579.840027
| 580.359985
| 579.840027
| 580.349976
| 2,675
|
REGN
| 1,746,028,680
| 580.414978
| 581.109985
| 580.219971
| 581.109985
| 5,753
|
REGN
| 1,746,028,740
| 581.48999
| 581.48999
| 581.48999
| 581.48999
| 743
|
REGN
| 1,746,028,860
| 580.369995
| 581
| 580.369995
| 581
| 1,266
|
REGN
| 1,746,028,980
| 580.27002
| 581.075012
| 580.27002
| 581.075012
| 487
|
REGN
| 1,746,029,040
| 581.075012
| 581.179993
| 581.075012
| 581.179993
| 856
|
REGN
| 1,746,029,100
| 582.090027
| 583.119995
| 582.090027
| 583.119995
| 1,650
|
REGN
| 1,746,029,160
| 582.469971
| 582.469971
| 582.469971
| 582.469971
| 891
|
REGN
| 1,746,029,280
| 583.690002
| 583.690002
| 583.690002
| 583.690002
| 465
|
REGN
| 1,746,029,340
| 582.659973
| 583.22998
| 582.659973
| 583.22998
| 1,565
|
REGN
| 1,746,029,400
| 583.424988
| 583.960022
| 582.575012
| 583.109985
| 9,121
|
REGN
| 1,746,029,460
| 583.429993
| 585
| 583.429993
| 585
| 3,765
|
REGN
| 1,746,029,520
| 583.72998
| 584.890015
| 583.432495
| 584.890015
| 8,418
|
REGN
| 1,746,029,700
| 585.02002
| 585.02002
| 585.02002
| 585.02002
| 1,090
|
REGN
| 1,746,029,760
| 585.070007
| 585.874084
| 585
| 585.874084
| 2,282
|
REGN
| 1,746,029,820
| 586.02002
| 586.02002
| 586.02002
| 586.02002
| 811
|
REGN
| 1,746,029,880
| 586.820007
| 586.820007
| 586.820007
| 586.820007
| 1,130
|
REGN
| 1,746,030,000
| 586.690002
| 586.900024
| 586.340027
| 586.900024
| 2,207
|
REGN
| 1,746,030,120
| 586.51001
| 586.51001
| 586.51001
| 586.51001
| 1,676
|
REGN
| 1,746,030,180
| 586.094971
| 586.094971
| 585.559998
| 585.650024
| 8,025
|
REGN
| 1,746,030,300
| 583.5
| 584.900024
| 583.335022
| 583.477295
| 8,293
|
REGN
| 1,746,030,420
| 584.780029
| 584.780029
| 583.77002
| 584.388794
| 2,362
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.