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
| 1,746,030,480
| 583.5
| 583.919983
| 583.5
| 583.919983
| 4,513
|
REGN
| 1,746,030,720
| 584.030029
| 584.030029
| 584.030029
| 584.030029
| 376
|
REGN
| 1,746,030,780
| 584.164978
| 584.320007
| 584.080017
| 584.23999
| 3,116
|
REGN
| 1,746,030,840
| 584.380005
| 584.380005
| 584.380005
| 584.380005
| 342
|
REGN
| 1,746,030,900
| 584.460022
| 584.460022
| 584.169983
| 584.169983
| 1,847
|
REGN
| 1,746,030,960
| 584.130005
| 585.719971
| 584.130005
| 585.719971
| 4,741
|
REGN
| 1,746,031,020
| 585.659973
| 585.659973
| 585.659973
| 585.659973
| 1,811
|
REGN
| 1,746,031,080
| 586.586487
| 586.586487
| 586.586487
| 586.586487
| 2,229
|
REGN
| 1,746,031,380
| 586.585022
| 586.602478
| 585.969971
| 585.969971
| 2,937
|
REGN
| 1,746,031,500
| 586.309998
| 586.77002
| 586.309998
| 586.77002
| 1,774
|
REGN
| 1,746,031,560
| 586.090027
| 586.48999
| 586.090027
| 586.48999
| 1,039
|
REGN
| 1,746,031,740
| 586.150024
| 586.150024
| 585.919983
| 585.919983
| 961
|
REGN
| 1,746,031,800
| 586.650024
| 586.650024
| 586.650024
| 586.650024
| 924
|
REGN
| 1,746,031,860
| 586.47998
| 587
| 586.47998
| 587
| 2,397
|
REGN
| 1,746,031,980
| 587.13501
| 587.13501
| 587.13501
| 587.13501
| 2,463
|
REGN
| 1,746,032,040
| 588.304993
| 588.304993
| 588.304993
| 588.304993
| 391
|
REGN
| 1,746,032,100
| 588.429993
| 591.27002
| 588.429993
| 589.869995
| 8,214
|
REGN
| 1,746,032,160
| 588.690002
| 589.85498
| 588.690002
| 589.609985
| 3,998
|
REGN
| 1,746,032,280
| 588.969971
| 589.25
| 588.47998
| 588.690002
| 5,925
|
REGN
| 1,746,032,340
| 588.849976
| 589.27002
| 588.849976
| 589.27002
| 3,354
|
REGN
| 1,746,032,400
| 590
| 590
| 590
| 590
| 381
|
REGN
| 1,746,032,460
| 589.240417
| 590.030029
| 589.240417
| 589.849976
| 1,919
|
REGN
| 1,746,032,520
| 591
| 591
| 589.994995
| 590.090027
| 2,386
|
REGN
| 1,746,032,580
| 590.034973
| 590.034973
| 590.034973
| 590.034973
| 1,167
|
REGN
| 1,746,032,640
| 590.940002
| 590.940002
| 590.940002
| 590.940002
| 542
|
REGN
| 1,746,032,700
| 590.219971
| 590.73999
| 590.219971
| 590.469971
| 2,718
|
REGN
| 1,746,032,760
| 590.219971
| 590.219971
| 590.219971
| 590.219971
| 1,395
|
REGN
| 1,746,032,820
| 590.219971
| 590.219971
| 589.690002
| 589.965027
| 1,077
|
REGN
| 1,746,032,880
| 589.965027
| 590.48999
| 589.080017
| 589.39502
| 11,984
|
REGN
| 1,746,032,940
| 589.72998
| 590.094971
| 589.22998
| 590.094971
| 3,806
|
REGN
| 1,746,033,000
| 590.289978
| 590.450012
| 590.289978
| 590.450012
| 1,334
|
REGN
| 1,746,033,060
| 590.304993
| 590.60498
| 590.304993
| 590.60498
| 1,581
|
REGN
| 1,746,033,120
| 590.60498
| 590.60498
| 590.01001
| 590.01001
| 2,491
|
REGN
| 1,746,033,180
| 590.005005
| 590.01001
| 587.534973
| 587.974976
| 10,563
|
REGN
| 1,746,033,240
| 587.942078
| 589.01001
| 587.669983
| 589.01001
| 11,112
|
REGN
| 1,746,033,300
| 588.784973
| 588.784973
| 588.049988
| 588.75
| 816
|
REGN
| 1,746,033,360
| 588.700012
| 589.419983
| 588.405029
| 588.960022
| 4,782
|
REGN
| 1,746,033,420
| 588.960022
| 589.52002
| 588.960022
| 589.445007
| 1,629
|
REGN
| 1,746,033,480
| 590.599976
| 590.599976
| 589.799988
| 589.799988
| 1,198
|
REGN
| 1,746,033,600
| 590.674988
| 590.674988
| 590.599976
| 590.674988
| 2,322
|
REGN
| 1,746,033,660
| 590.23999
| 590.23999
| 590.124023
| 590.124023
| 1,029
|
REGN
| 1,746,033,720
| 590.23999
| 590.23999
| 589.809998
| 590.150024
| 2,523
|
REGN
| 1,746,033,780
| 590.14502
| 590.14502
| 589.669983
| 589.669983
| 2,325
|
REGN
| 1,746,033,840
| 589.659973
| 589.669983
| 588.48999
| 588.6875
| 3,874
|
REGN
| 1,746,033,900
| 588.419983
| 588.419983
| 588.419983
| 588.419983
| 232
|
REGN
| 1,746,033,960
| 588.414978
| 588.890015
| 588.414978
| 588.890015
| 3,632
|
REGN
| 1,746,034,020
| 590.320007
| 590.320007
| 590.320007
| 590.320007
| 742
|
REGN
| 1,746,034,080
| 590.630005
| 590.630005
| 590.242004
| 590.242004
| 770
|
REGN
| 1,746,034,140
| 591.179993
| 591.544983
| 591.179993
| 591.544983
| 828
|
REGN
| 1,746,034,200
| 591.150024
| 591.150024
| 591.075012
| 591.075012
| 1,672
|
REGN
| 1,746,034,320
| 591.599976
| 591.599976
| 590.88501
| 590.88501
| 1,026
|
REGN
| 1,746,034,440
| 590.780029
| 591.869995
| 590.780029
| 591.869995
| 2,263
|
REGN
| 1,746,034,500
| 591.664978
| 592.26001
| 591.664978
| 592.26001
| 8,402
|
REGN
| 1,746,034,560
| 592.390015
| 592.48999
| 591.919983
| 591.919983
| 1,729
|
REGN
| 1,746,034,620
| 592.085022
| 592.085022
| 590.340027
| 590.419983
| 6,263
|
REGN
| 1,746,034,680
| 590.06012
| 591.099976
| 590.06012
| 590.945007
| 5,094
|
REGN
| 1,746,034,740
| 590.815002
| 591.039978
| 590.06012
| 590.780029
| 7,171
|
REGN
| 1,746,034,800
| 590.86499
| 590.86499
| 589.119995
| 589.690002
| 2,549
|
REGN
| 1,746,034,860
| 589.650024
| 590.780029
| 589.429993
| 589.844971
| 3,498
|
REGN
| 1,746,034,920
| 590.960022
| 591.469971
| 590.960022
| 591.140015
| 6,104
|
REGN
| 1,746,034,980
| 591.109985
| 591.25
| 590.430908
| 590.430908
| 3,256
|
REGN
| 1,746,035,040
| 590.420105
| 590.420105
| 590.420105
| 590.420105
| 535
|
REGN
| 1,746,035,100
| 590.494995
| 590.77002
| 589.830017
| 590.77002
| 6,029
|
REGN
| 1,746,035,160
| 590.724976
| 590.724976
| 590.724976
| 590.724976
| 2,161
|
REGN
| 1,746,035,220
| 591
| 591
| 590.719971
| 590.780029
| 1,968
|
REGN
| 1,746,035,280
| 591.179993
| 591.200012
| 591
| 591
| 1,888
|
REGN
| 1,746,035,340
| 590.130005
| 590.755005
| 590.130005
| 590.755005
| 1,744
|
REGN
| 1,746,035,400
| 590.755005
| 591.799988
| 590.755005
| 591.799988
| 2,454
|
REGN
| 1,746,035,460
| 591.369995
| 592.919983
| 591.369995
| 592.919983
| 6,238
|
REGN
| 1,746,035,520
| 592.482727
| 593.059998
| 592.482727
| 593.044983
| 9,192
|
REGN
| 1,746,035,580
| 592.640015
| 592.72998
| 591.39502
| 592.22998
| 7,131
|
REGN
| 1,746,035,640
| 592.125
| 592.47998
| 592.10498
| 592.359985
| 1,640
|
REGN
| 1,746,035,700
| 592.380005
| 592.380005
| 592.380005
| 592.380005
| 2,292
|
REGN
| 1,746,035,820
| 592.559998
| 593.080017
| 592.150024
| 592.775024
| 5,027
|
REGN
| 1,746,035,880
| 592.575012
| 592.575012
| 592.289978
| 592.405029
| 2,614
|
REGN
| 1,746,035,940
| 592.244995
| 592.244995
| 592.02002
| 592.02002
| 521
|
REGN
| 1,746,036,000
| 592.315002
| 592.315002
| 591.51001
| 591.51001
| 5,173
|
REGN
| 1,746,036,060
| 591.51001
| 591.775024
| 591.51001
| 591.64502
| 1,977
|
REGN
| 1,746,036,120
| 591.515015
| 591.515015
| 591.075012
| 591.075012
| 981
|
REGN
| 1,746,036,180
| 591.599976
| 591.599976
| 591.23999
| 591.554993
| 2,497
|
REGN
| 1,746,036,240
| 591.340027
| 591.52002
| 589.719971
| 589.984985
| 12,630
|
REGN
| 1,746,036,300
| 591.369995
| 591.380005
| 590.405701
| 590.405701
| 7,955
|
REGN
| 1,746,036,360
| 590.875
| 590.875
| 590.76001
| 590.76001
| 1,462
|
REGN
| 1,746,036,420
| 591.780029
| 592.52002
| 591.5
| 591.5
| 4,149
|
REGN
| 1,746,036,480
| 592.025024
| 592.679016
| 592
| 592.025024
| 2,428
|
REGN
| 1,746,036,540
| 592.434998
| 592.434998
| 591.97998
| 592.299988
| 2,021
|
REGN
| 1,746,036,600
| 592.299988
| 593.044983
| 592.289978
| 592.940002
| 4,680
|
REGN
| 1,746,036,660
| 592.905029
| 592.929993
| 592.905029
| 592.916382
| 686
|
REGN
| 1,746,036,720
| 592.929993
| 593.565002
| 592.470093
| 593.275024
| 2,779
|
REGN
| 1,746,036,840
| 592.690002
| 592.789978
| 592.60498
| 592.789978
| 1,082
|
REGN
| 1,746,036,900
| 593.539978
| 593.679993
| 592.787903
| 593.679993
| 1,529
|
REGN
| 1,746,036,960
| 594.497498
| 594.497498
| 593.88501
| 593.88501
| 794
|
REGN
| 1,746,037,020
| 594.400024
| 595.570007
| 594.400024
| 594.788879
| 4,577
|
REGN
| 1,746,037,080
| 595.659424
| 596.5
| 595.659424
| 596.494995
| 5,264
|
REGN
| 1,746,037,140
| 595.650024
| 596.265015
| 595.210022
| 595.210022
| 4,847
|
REGN
| 1,746,037,200
| 595.210022
| 595.210022
| 593.450012
| 593.450012
| 6,871
|
REGN
| 1,746,037,260
| 593.783997
| 593.783997
| 592.719971
| 593.559998
| 2,916
|
REGN
| 1,746,037,320
| 593.099976
| 593.280029
| 592.27002
| 593.195007
| 2,896
|
REGN
| 1,746,037,380
| 593.48999
| 593.48999
| 593.26001
| 593.26001
| 2,071
|
REGN
| 1,746,037,440
| 594.48999
| 594.48999
| 593.140015
| 593.387207
| 5,355
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.