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
| 1,746,037,500
| 594.469971
| 594.469971
| 593.974976
| 593.974976
| 2,231
|
REGN
| 1,746,037,560
| 595.414978
| 595.414978
| 595.414978
| 595.414978
| 1,145
|
REGN
| 1,746,037,620
| 595.655029
| 595.655029
| 595.299988
| 595.299988
| 533
|
REGN
| 1,746,037,680
| 595.200012
| 595.200012
| 593.859985
| 594.02002
| 5,764
|
REGN
| 1,746,037,740
| 593.690002
| 593.890015
| 593.309998
| 593.890015
| 4,342
|
REGN
| 1,746,037,860
| 593.64502
| 594.409912
| 593.64502
| 594.409912
| 1,016
|
REGN
| 1,746,037,980
| 593.64502
| 593.76001
| 592.900024
| 592.960022
| 3,009
|
REGN
| 1,746,038,040
| 593.413208
| 593.413208
| 593.054993
| 593.054993
| 3,105
|
REGN
| 1,746,038,100
| 592.23999
| 592.599976
| 592.140015
| 592.304993
| 3,753
|
REGN
| 1,746,038,160
| 592.159973
| 592.159973
| 592.085022
| 592.085022
| 1,276
|
REGN
| 1,746,038,220
| 592.234985
| 592.234985
| 592.169983
| 592.169983
| 618
|
REGN
| 1,746,038,280
| 592.155029
| 593.469971
| 592.155029
| 592.619995
| 8,706
|
REGN
| 1,746,038,340
| 592.849976
| 592.849976
| 592.07843
| 592.07843
| 1,833
|
REGN
| 1,746,038,400
| 592.840027
| 593.219971
| 592.75
| 592.794983
| 2,163
|
REGN
| 1,746,038,460
| 592.820007
| 592.840027
| 592.755005
| 592.755005
| 1,668
|
REGN
| 1,746,038,520
| 592.934998
| 593.099976
| 592.75
| 593.099976
| 4,076
|
REGN
| 1,746,038,640
| 592.750122
| 593.304993
| 592.750122
| 593.304993
| 1,345
|
REGN
| 1,746,038,700
| 593.090027
| 593.099976
| 592.659973
| 593.01001
| 5,963
|
REGN
| 1,746,038,760
| 593.005005
| 593.440002
| 592.570129
| 592.97998
| 4,605
|
REGN
| 1,746,038,880
| 593.2854
| 593.2854
| 592.690002
| 592.710022
| 1,920
|
REGN
| 1,746,038,940
| 592.784973
| 593.200012
| 592.22998
| 592.22998
| 7,725
|
REGN
| 1,746,039,000
| 592.460022
| 592.469971
| 592.169983
| 592.275024
| 2,249
|
REGN
| 1,746,039,060
| 592.275024
| 592.549988
| 592.275024
| 592.549988
| 1,499
|
REGN
| 1,746,039,120
| 592.570007
| 592.75
| 592.344971
| 592.75
| 2,205
|
REGN
| 1,746,039,180
| 593.429993
| 593.429993
| 593.429993
| 593.429993
| 1,094
|
REGN
| 1,746,039,240
| 593.119385
| 593.119385
| 593.119385
| 593.119385
| 25,511
|
REGN
| 1,746,039,300
| 593.890015
| 594.140015
| 593.890015
| 594.140015
| 1,845
|
REGN
| 1,746,039,360
| 594.140015
| 594.140015
| 593.97998
| 593.97998
| 1,490
|
REGN
| 1,746,039,420
| 594.150024
| 594.320007
| 593.73999
| 594.090027
| 4,294
|
REGN
| 1,746,039,480
| 594.090027
| 594.289978
| 593.75
| 593.75
| 4,781
|
REGN
| 1,746,039,540
| 594.289978
| 594.299988
| 594.289978
| 594.289978
| 2,211
|
REGN
| 1,746,039,600
| 594.205017
| 594.205017
| 594.030029
| 594.044983
| 1,833
|
REGN
| 1,746,039,660
| 594.130005
| 594.599976
| 594.070007
| 594.195007
| 2,494
|
REGN
| 1,746,039,720
| 594.409973
| 594.409973
| 593.789978
| 594.174988
| 2,850
|
REGN
| 1,746,039,780
| 594.10498
| 594.10498
| 593.289978
| 593.369995
| 9,758
|
REGN
| 1,746,039,840
| 593.474976
| 594.26001
| 593.474976
| 594.26001
| 2,879
|
REGN
| 1,746,039,900
| 594.419983
| 594.440002
| 594.419983
| 594.440002
| 1,937
|
REGN
| 1,746,039,960
| 594.969971
| 594.98999
| 594.640015
| 594.98999
| 1,401
|
REGN
| 1,746,040,020
| 594.539978
| 594.700012
| 594.539978
| 594.700012
| 2,327
|
REGN
| 1,746,040,080
| 593.330017
| 593.330017
| 593.320007
| 593.320007
| 2,399
|
REGN
| 1,746,040,140
| 593.325012
| 593.71991
| 593.320007
| 593.320007
| 10,230
|
REGN
| 1,746,040,260
| 593.450012
| 593.674988
| 593.450012
| 593.674988
| 2,974
|
REGN
| 1,746,040,320
| 593.929993
| 594.25
| 593.905029
| 593.905029
| 28,999
|
REGN
| 1,746,040,380
| 593.825012
| 594.065002
| 593.825012
| 594.065002
| 2,190
|
REGN
| 1,746,040,440
| 594.559998
| 594.559998
| 594.559998
| 594.559998
| 1,102
|
REGN
| 1,746,040,500
| 594.710022
| 594.710022
| 594.06311
| 594.344971
| 2,562
|
REGN
| 1,746,040,560
| 594.340027
| 594.340027
| 594.335022
| 594.335022
| 560
|
REGN
| 1,746,040,620
| 594.289978
| 594.840027
| 593.950012
| 594.244995
| 10,937
|
REGN
| 1,746,040,680
| 593.950012
| 594.200012
| 593.940002
| 594.200012
| 3,457
|
REGN
| 1,746,040,740
| 593.890015
| 593.960022
| 593.849976
| 593.849976
| 3,281
|
REGN
| 1,746,040,800
| 593.450012
| 593.51001
| 592.934998
| 593.51001
| 4,050
|
REGN
| 1,746,040,860
| 592.934998
| 593.619995
| 592.75
| 593.619995
| 3,203
|
REGN
| 1,746,040,920
| 593.840027
| 594.440002
| 593.830017
| 594.440002
| 3,053
|
REGN
| 1,746,040,980
| 594.090027
| 594.869995
| 594.090027
| 594.869995
| 4,157
|
REGN
| 1,746,041,100
| 594.969971
| 594.969971
| 594.664978
| 594.664978
| 1,153
|
REGN
| 1,746,041,160
| 595.109985
| 595.109985
| 595.070007
| 595.099976
| 0
|
REGN
| 1,746,041,220
| 594.390015
| 594.390015
| 594.094971
| 594.094971
| 3,417
|
REGN
| 1,746,041,280
| 594.094971
| 594.429993
| 594.094971
| 594.429993
| 4,156
|
REGN
| 1,746,041,340
| 594.434998
| 594.434998
| 594.335022
| 594.335022
| 2,418
|
REGN
| 1,746,041,400
| 593.919983
| 593.919983
| 593.919983
| 593.919983
| 2,063
|
REGN
| 1,746,041,460
| 593.330017
| 593.72998
| 592.77002
| 593.72998
| 5,304
|
REGN
| 1,746,041,520
| 593.52002
| 594.309998
| 593.380005
| 594.309998
| 1,337
|
REGN
| 1,746,041,580
| 594.390015
| 594.859985
| 594.289978
| 594.859985
| 1,865
|
REGN
| 1,746,041,640
| 594.678528
| 594.678528
| 594.19989
| 594.19989
| 2,359
|
REGN
| 1,746,041,700
| 594.280029
| 594.280029
| 594.280029
| 594.280029
| 263
|
REGN
| 1,746,041,760
| 594.400024
| 594.549988
| 593.900024
| 593.900024
| 4,482
|
REGN
| 1,746,041,820
| 594.5
| 595.609985
| 594.244995
| 595.609985
| 6,789
|
REGN
| 1,746,041,940
| 595.119995
| 595.265015
| 594.155029
| 594.789978
| 11,348
|
REGN
| 1,746,042,000
| 595.150024
| 595.409973
| 594.937317
| 594.937317
| 5,766
|
REGN
| 1,746,042,060
| 595.215027
| 595.609985
| 595.190002
| 595.580017
| 6,237
|
REGN
| 1,746,042,120
| 595.325012
| 595.909973
| 595.325012
| 595.909973
| 3,556
|
REGN
| 1,746,042,180
| 595.52002
| 595.940002
| 595.52002
| 595.809998
| 4,061
|
REGN
| 1,746,042,240
| 595.929993
| 596.64502
| 595.929993
| 596.429993
| 5,517
|
REGN
| 1,746,042,300
| 596.989929
| 597
| 596.695007
| 596.765015
| 6,764
|
REGN
| 1,746,042,360
| 597.119995
| 598
| 597.119995
| 597.98999
| 3,759
|
REGN
| 1,746,042,420
| 597.98999
| 598.090027
| 597.48999
| 598.01001
| 6,151
|
REGN
| 1,746,042,480
| 598.390015
| 598.909973
| 597.77002
| 598.505005
| 5,406
|
REGN
| 1,746,042,540
| 598.505005
| 598.590027
| 598.075012
| 598.075012
| 6,506
|
REGN
| 1,746,042,600
| 598.080017
| 598.419983
| 597.36499
| 598.419983
| 11,928
|
REGN
| 1,746,042,660
| 598.48999
| 599.609985
| 598.48999
| 599.609985
| 7,330
|
REGN
| 1,746,042,720
| 599
| 599.780029
| 599
| 599
| 11,582
|
REGN
| 1,746,042,780
| 598.75
| 599.044983
| 598.205017
| 598.890015
| 14,615
|
REGN
| 1,746,042,840
| 599.340027
| 600.039978
| 599.299988
| 599.799988
| 11,934
|
REGN
| 1,746,042,900
| 599.320007
| 599.320007
| 597.11499
| 598.690002
| 36,185
|
REGN
| 1,746,042,960
| 598.690002
| 599
| 598.070007
| 598.77002
| 15,880
|
REGN
| 1,746,043,020
| 598.710022
| 598.849976
| 598.208191
| 598.77002
| 14,597
|
REGN
| 1,746,043,080
| 598.76001
| 599
| 598.330017
| 598.424988
| 27,351
|
REGN
| 1,746,043,140
| 598.52002
| 599.22998
| 598.390015
| 598.445007
| 36,788
|
SBUX
| 1,745,501,400
| 82.389999
| 82.790001
| 81.6287
| 81.915001
| 217,312
|
SBUX
| 1,745,501,460
| 82.010002
| 82.099998
| 81.904999
| 82.010002
| 36,752
|
SBUX
| 1,745,501,520
| 82.080002
| 82.135002
| 81.910004
| 81.989998
| 33,110
|
SBUX
| 1,745,501,580
| 82.037903
| 82.099998
| 81.610001
| 81.724998
| 25,494
|
SBUX
| 1,745,501,640
| 81.809998
| 81.824997
| 81.599998
| 81.714996
| 30,448
|
SBUX
| 1,745,501,700
| 81.678001
| 81.870003
| 81.678001
| 81.860001
| 22,811
|
SBUX
| 1,745,501,760
| 81.860001
| 82.120003
| 81.855003
| 82.019997
| 44,788
|
SBUX
| 1,745,501,820
| 82.040001
| 82.18
| 81.959999
| 82.175003
| 30,461
|
SBUX
| 1,745,501,880
| 82.175003
| 82.290001
| 82.050003
| 82.099998
| 53,016
|
SBUX
| 1,745,501,940
| 82.110001
| 82.5
| 82.110001
| 82.330002
| 53,830
|
SBUX
| 1,745,502,000
| 82.300003
| 82.555
| 82.290001
| 82.529999
| 72,954
|
SBUX
| 1,745,502,060
| 82.525002
| 82.709999
| 82.459999
| 82.57
| 35,121
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.