symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-17 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZYME
|
2017-05-10
| 13.03
| 13.09
| 13
| 13.09
| 13,500
| 13.09
|
ZYME
|
2017-05-11
| 13.1
| 13.1
| 13.05
| 13.09
| 19,300
| 13.09
|
ZYME
|
2017-05-12
| 13.09
| 13.12
| 13
| 13
| 5,400
| 13
|
ZYME
|
2017-05-15
| 13
| 13.315
| 13
| 13.11
| 24,800
| 13.11
|
ZYME
|
2017-05-16
| 13.19
| 13.212
| 13
| 13
| 21,900
| 13
|
ZYME
|
2017-05-17
| 13
| 13.05
| 13
| 13
| 9,200
| 13
|
ZYME
|
2017-05-18
| 13
| 13.15
| 13
| 13.05
| 7,700
| 13.05
|
ZYME
|
2017-05-19
| 13.03
| 13.05
| 13
| 13.04
| 7,400
| 13.04
|
ZYME
|
2017-05-22
| 13.04
| 13.07
| 13
| 13.06
| 12,800
| 13.06
|
ZYME
|
2017-05-23
| 13.01
| 13.261
| 13
| 13.07
| 36,200
| 13.07
|
ZYME
|
2017-05-24
| 13.14
| 13.14
| 13.1
| 13.11
| 19,800
| 13.11
|
ZYME
|
2017-05-25
| 13.21
| 13.21
| 13.025
| 13.07
| 9,800
| 13.07
|
ZYME
|
2017-05-26
| 13.04
| 13.04
| 12.5
| 12.59
| 16,500
| 12.59
|
ZYME
|
2017-05-30
| 12.49
| 12.53
| 12.17
| 12.17
| 21,800
| 12.17
|
ZYME
|
2017-05-31
| 12.1
| 12.23
| 11.62
| 11.73
| 17,100
| 11.73
|
ZYME
|
2017-06-01
| 11.7
| 11.72
| 10.07
| 10.99
| 64,600
| 10.99
|
ZYME
|
2017-06-02
| 10.9
| 11.06
| 10.29
| 10.48
| 30,400
| 10.48
|
ZYME
|
2017-06-05
| 10.48
| 10.683
| 10.35
| 10.43
| 36,100
| 10.43
|
ZYME
|
2017-06-06
| 10.2
| 10.2
| 9.11
| 9.97
| 106,500
| 9.97
|
ZYME
|
2017-06-07
| 9.87
| 10.49
| 9.7
| 9.85
| 43,500
| 9.85
|
ZYME
|
2017-06-08
| 9.8
| 9.8
| 9.5
| 9.62
| 17,700
| 9.62
|
ZYME
|
2017-06-09
| 9.5
| 9.8
| 9.16
| 9.38
| 30,600
| 9.38
|
ZYME
|
2017-06-12
| 9.39
| 9.53
| 9.18
| 9.53
| 21,600
| 9.53
|
ZYME
|
2017-06-13
| 9.26
| 9.463
| 8.85
| 8.88
| 27,700
| 8.88
|
ZYME
|
2017-06-14
| 8.83
| 8.999
| 8.59
| 8.69
| 63,500
| 8.69
|
ZYME
|
2017-06-15
| 8.77
| 8.77
| 7.24
| 8.3
| 52,700
| 8.3
|
ZYME
|
2017-06-16
| 8.15
| 10.05
| 8.013
| 9.51
| 81,000
| 9.51
|
ZYME
|
2017-06-19
| 9.75
| 9.76
| 9.064
| 9.3
| 15,200
| 9.3
|
ZYME
|
2017-06-20
| 9.38
| 9.81
| 8.97
| 9.81
| 18,500
| 9.81
|
ZYME
|
2017-06-21
| 9.72
| 9.8
| 9.42
| 9.54
| 27,000
| 9.54
|
ZYME
|
2017-06-22
| 9.51
| 10.04
| 9.4
| 9.41
| 29,600
| 9.41
|
ZYME
|
2017-06-23
| 9.4
| 9.42
| 8.75
| 8.75
| 24,900
| 8.75
|
ZYME
|
2017-06-26
| 8.81
| 9.21
| 8.524
| 9.21
| 22,800
| 9.21
|
ZYME
|
2017-06-27
| 9.37
| 9.64
| 8.88
| 8.95
| 39,100
| 8.95
|
ZYME
|
2017-06-28
| 9.05
| 9.05
| 8.41
| 8.77
| 9,000
| 8.77
|
ZYME
|
2017-06-29
| 8.7
| 8.7
| 8.13
| 8.39
| 11,000
| 8.39
|
ZYME
|
2017-06-30
| 8.31
| 8.44
| 8.048
| 8.35
| 106,800
| 8.35
|
ZYME
|
2017-07-03
| 8.4
| 8.7
| 8.1
| 8.28
| 27,700
| 8.28
|
ZYME
|
2017-07-05
| 8.28
| 8.607
| 8.28
| 8.48
| 6,800
| 8.48
|
ZYME
|
2017-07-06
| 8.51
| 8.51
| 8.145
| 8.32
| 7,800
| 8.32
|
ZYME
|
2017-07-07
| 8.27
| 8.513
| 8.27
| 8.39
| 4,400
| 8.39
|
ZYME
|
2017-07-10
| 8.27
| 8.488
| 8.1
| 8.47
| 14,700
| 8.47
|
ZYME
|
2017-07-11
| 8.39
| 8.5
| 8.16
| 8.39
| 16,800
| 8.39
|
ZYME
|
2017-07-12
| 8.31
| 8.389
| 8.14
| 8.2
| 15,300
| 8.2
|
ZYME
|
2017-07-13
| 8.14
| 8.44
| 8.06
| 8.21
| 28,200
| 8.21
|
ZYME
|
2017-07-14
| 8.4
| 8.48
| 8.08
| 8.128
| 39,700
| 8.128
|
ZYME
|
2017-07-17
| 8.14
| 8.504
| 8.1
| 8.22
| 21,500
| 8.22
|
ZYME
|
2017-07-18
| 8.22
| 8.22
| 8.03
| 8.08
| 91,800
| 8.08
|
ZYME
|
2017-07-19
| 8.03
| 8.21
| 7.93
| 8.09
| 45,600
| 8.09
|
ZYME
|
2017-07-20
| 8.19
| 8.19
| 7.86
| 7.97
| 31,600
| 7.97
|
ZYME
|
2017-07-21
| 7.95
| 8
| 7.7
| 7.93
| 42,500
| 7.93
|
ZYME
|
2017-07-24
| 7.927
| 8
| 7.37
| 7.472
| 135,000
| 7.472
|
ZYME
|
2017-07-25
| 7.37
| 7.5
| 7.21
| 7.29
| 13,000
| 7.29
|
ZYME
|
2017-07-26
| 7.23
| 7.23
| 7.03
| 7.11
| 18,900
| 7.11
|
ZYME
|
2017-07-27
| 7.05
| 7.777
| 7.031
| 7.76
| 29,900
| 7.76
|
ZYME
|
2017-07-28
| 7.7
| 7.7
| 7.24
| 7.24
| 7,000
| 7.24
|
ZYME
|
2017-07-31
| 7.18
| 7.379
| 7.138
| 7.33
| 5,500
| 7.33
|
ZYME
|
2017-08-01
| 7.192
| 7.2
| 7.05
| 7.08
| 10,500
| 7.08
|
ZYME
|
2017-08-02
| 7.06
| 7.115
| 6.25
| 7.04
| 40,100
| 7.04
|
ZYME
|
2017-08-03
| 6.98
| 7.2
| 6.72
| 7.12
| 3,200
| 7.12
|
ZYME
|
2017-08-04
| 7.03
| 7.03
| 6.65
| 6.81
| 9,600
| 6.81
|
ZYME
|
2017-08-07
| 6.81
| 6.81
| 6.47
| 6.48
| 7,900
| 6.48
|
ZYME
|
2017-08-08
| 6.43
| 6.71
| 6.3
| 6.71
| 5,100
| 6.71
|
ZYME
|
2017-08-09
| 6.65
| 7.336
| 6.5
| 7.235
| 11,300
| 7.235
|
ZYME
|
2017-08-10
| 7.176
| 7.214
| 6.72
| 7.01
| 5,300
| 7.01
|
ZYME
|
2017-08-11
| 6.89
| 7.399
| 6.31
| 7.09
| 9,500
| 7.09
|
ZYME
|
2017-08-14
| 7.19
| 7.63
| 6.9
| 7.63
| 6,400
| 7.63
|
ZYME
|
2017-08-15
| 7.55
| 7.72
| 7.11
| 7.4
| 21,400
| 7.4
|
ZYME
|
2017-08-16
| 7.4
| 7.64
| 7.36
| 7.64
| 2,500
| 7.64
|
ZYME
|
2017-08-17
| 7.7
| 7.7
| 6.86
| 6.92
| 15,600
| 6.92
|
ZYME
|
2017-08-18
| 6.98
| 7.45
| 6.8
| 7.39
| 7,500
| 7.39
|
ZYME
|
2017-08-21
| 7.405
| 7.405
| 7.1
| 7.1
| 3,000
| 7.1
|
ZYME
|
2017-08-22
| 7.19
| 7.22
| 7
| 7.22
| 11,500
| 7.22
|
ZYME
|
2017-08-23
| 7.22
| 7.22
| 7.046
| 7.1
| 7,300
| 7.1
|
ZYME
|
2017-08-24
| 7
| 7.071
| 6.76
| 6.91
| 14,500
| 6.91
|
ZYME
|
2017-08-25
| 7
| 7.29
| 6.92
| 7.29
| 19,200
| 7.29
|
ZYME
|
2017-08-28
| 7.29
| 7.95
| 7.29
| 7.78
| 10,800
| 7.78
|
ZYME
|
2017-08-29
| 7.92
| 8.56
| 7.92
| 8.38
| 24,600
| 8.38
|
ZYME
|
2017-08-30
| 8.55
| 8.92
| 8.388
| 8.73
| 10,000
| 8.73
|
ZYME
|
2017-08-31
| 8.73
| 8.73
| 8.25
| 8.64
| 13,600
| 8.64
|
ZYME
|
2017-09-01
| 8.57
| 8.57
| 7.89
| 8.21
| 4,500
| 8.21
|
ZYME
|
2017-09-05
| 8.19
| 8.193
| 8.15
| 8.15
| 2,900
| 8.15
|
ZYME
|
2017-09-06
| 8.29
| 8.29
| 8.14
| 8.27
| 4,300
| 8.27
|
ZYME
|
2017-09-07
| 8.06
| 8.21
| 7.557
| 7.7
| 29,600
| 7.7
|
ZYME
|
2017-09-08
| 7.7
| 8.32
| 7.04
| 8.32
| 41,100
| 8.32
|
ZYME
|
2017-09-11
| 8.4
| 8.56
| 8.2
| 8.56
| 31,400
| 8.56
|
ZYME
|
2017-09-12
| 8.56
| 8.679
| 8.2
| 8.23
| 21,100
| 8.23
|
ZYME
|
2017-09-13
| 8.29
| 8.3
| 8.1
| 8.1
| 24,800
| 8.1
|
ZYME
|
2017-09-14
| 8.05
| 8.1
| 7.43
| 7.72
| 14,800
| 7.72
|
ZYME
|
2017-09-15
| 7.799
| 7.85
| 7.65
| 7.65
| 11,900
| 7.65
|
ZYME
|
2017-09-18
| 7.79
| 7.93
| 7.62
| 7.93
| 6,800
| 7.93
|
ZYME
|
2017-09-19
| 8.01
| 8.25
| 7.951
| 8.25
| 13,900
| 8.25
|
ZYME
|
2017-09-20
| 8.41
| 8.5
| 7.83
| 7.93
| 15,000
| 7.93
|
ZYME
|
2017-09-21
| 8.21
| 9.2
| 8.05
| 8.05
| 11,200
| 8.05
|
ZYME
|
2017-09-22
| 8.235
| 8.235
| 7.85
| 7.99
| 7,500
| 7.99
|
ZYME
|
2017-09-25
| 7.94
| 7.95
| 7.77
| 7.95
| 3,700
| 7.95
|
ZYME
|
2017-09-26
| 8.1
| 8.1
| 7.87
| 7.97
| 4,100
| 7.97
|
ZYME
|
2017-09-27
| 8.01
| 8.046
| 7.87
| 7.93
| 3,300
| 7.93
|
ZYME
|
2017-09-28
| 8.15
| 8.15
| 7.91
| 7.95
| 2,400
| 7.95
|
ZYME
|
2017-09-29
| 7.93
| 8
| 7.93
| 7.98
| 1,600
| 7.98
|
Subsets and Splits
AAPL Prices After 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.