Nasdaq Stock Market Data

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Dec 07 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	22	22.75	18.51	18.6	18.6	12995600
Mon Dec 10 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	18.9	19.438999	18	18.799999	18.799999	4233300
Tue Dec 11 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	20.549999	20.66	17.99	18.01	18.01	3435300
Wed Dec 12 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	18.549999	19.48	18.02	18.68	18.68	2590700
Thu Dec 13 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	19.25	19.290001	18.68	18.76	18.76	1608600
Fri Dec 14 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	18.75	18.881001	18.25	18.32	18.32	746300
Mon Dec 17 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	18.33	18.469999	16.9	17	17	1580800
Tue Dec 18 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	17.1	17.25	16.25	17	17	1621600
Wed Dec 19 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	16.860001	17.370001	16	16.18	16.18	941500
Thu Dec 20 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	16	16.139999	14.75	15.5	15.5	2365200


CREATE TABLE mrna (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "adj_close" DOUBLE,
  "volume" BIGINT
);