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
|
2022-02-14
| 7.53
| 7.64
| 7.24
| 7.29
| 529,900
| 7.29
|
ZYME
|
2022-02-15
| 7.35
| 7.78
| 7.35
| 7.61
| 406,900
| 7.61
|
ZYME
|
2022-02-16
| 7.56
| 7.56
| 7.11
| 7.35
| 692,200
| 7.35
|
ZYME
|
2022-02-17
| 7.26
| 7.4
| 7.02
| 7.06
| 798,700
| 7.06
|
ZYME
|
2022-02-18
| 7.06
| 7.38
| 7.04
| 7.18
| 633,800
| 7.18
|
ZYME
|
2022-02-22
| 7.03
| 7.28
| 6.98
| 7.07
| 772,800
| 7.07
|
ZYME
|
2022-02-23
| 7.2
| 7.23
| 6.9
| 6.93
| 557,800
| 6.93
|
ZYME
|
2022-02-24
| 6.67
| 7.22
| 6.52
| 7.2
| 763,800
| 7.2
|
ZYME
|
2022-02-25
| 7
| 7.48
| 6.93
| 7.28
| 687,600
| 7.28
|
ZYME
|
2022-02-28
| 7.16
| 7.26
| 6.75
| 7.24
| 918,700
| 7.24
|
ZYME
|
2022-03-01
| 7.28
| 7.65
| 6.83
| 6.89
| 658,800
| 6.89
|
ZYME
|
2022-03-02
| 6.89
| 7.04
| 6.73
| 6.9
| 808,900
| 6.9
|
ZYME
|
2022-03-03
| 6.97
| 6.97
| 6.43
| 6.47
| 929,800
| 6.47
|
ZYME
|
2022-03-04
| 6.35
| 6.54
| 6.1
| 6.18
| 637,900
| 6.18
|
ZYME
|
2022-03-07
| 6.15
| 6.54
| 6.15
| 6.25
| 593,500
| 6.25
|
ZYME
|
2022-03-08
| 6.3
| 6.73
| 5.94
| 6.4
| 961,400
| 6.4
|
ZYME
|
2022-03-09
| 6.51
| 6.94
| 6.51
| 6.85
| 676,700
| 6.85
|
ZYME
|
2022-03-10
| 6.71
| 7.05
| 6.62
| 7
| 692,900
| 7
|
ZYME
|
2022-03-11
| 7.02
| 7.02
| 6.67
| 6.76
| 574,800
| 6.76
|
ZYME
|
2022-03-14
| 6.76
| 6.77
| 5.95
| 6
| 855,400
| 6
|
ZYME
|
2022-03-15
| 6.3
| 6.41
| 5.91
| 6.24
| 529,900
| 6.24
|
ZYME
|
2022-03-16
| 6.45
| 6.86
| 6.3
| 6.82
| 869,900
| 6.82
|
ZYME
|
2022-03-17
| 6.75
| 7.21
| 6.64
| 7.13
| 511,200
| 7.13
|
ZYME
|
2022-03-18
| 7.17
| 7.41
| 7.07
| 7.22
| 900,100
| 7.22
|
ZYME
|
2022-03-21
| 7.15
| 7.38
| 6.93
| 7
| 606,000
| 7
|
ZYME
|
2022-03-22
| 7.05
| 7.46
| 7.04
| 7.39
| 499,600
| 7.39
|
ZYME
|
2022-03-23
| 7.33
| 7.6
| 7.15
| 7.26
| 771,400
| 7.26
|
ZYME
|
2022-03-24
| 7.49
| 7.5
| 7.03
| 7.38
| 727,800
| 7.38
|
ZYME
|
2022-03-25
| 7.34
| 7.34
| 6.91
| 7
| 625,600
| 7
|
ZYME
|
2022-03-28
| 6.98
| 7.25
| 6.66
| 6.94
| 714,800
| 6.94
|
ZYME
|
2022-03-29
| 7.05
| 7.23
| 6.71
| 6.75
| 612,900
| 6.75
|
ZYME
|
2022-03-30
| 6.79
| 7.02
| 6.46
| 6.57
| 797,300
| 6.57
|
ZYME
|
2022-03-31
| 6.6
| 6.73
| 6.44
| 6.55
| 366,400
| 6.55
|
ZYME
|
2022-04-01
| 6.62
| 6.75
| 6.3
| 6.66
| 1,276,700
| 6.66
|
ZYME
|
2022-04-04
| 6.75
| 7.27
| 6.74
| 7.11
| 1,418,500
| 7.11
|
ZYME
|
2022-04-05
| 7.12
| 7.61
| 7.057
| 7.23
| 3,069,700
| 7.23
|
ZYME
|
2022-04-06
| 7.07
| 7.75
| 7.02
| 7.7
| 1,129,800
| 7.7
|
ZYME
|
2022-04-07
| 7.63
| 7.84
| 6.72
| 6.78
| 975,100
| 6.78
|
ZYME
|
2022-04-08
| 6.68
| 6.85
| 6.44
| 6.45
| 770,400
| 6.45
|
ZYME
|
2022-04-11
| 6.39
| 6.5
| 5.84
| 6.08
| 1,031,100
| 6.08
|
ZYME
|
2022-04-12
| 6.2
| 6.23
| 5.78
| 5.9
| 927,100
| 5.9
|
ZYME
|
2022-04-13
| 5.94
| 6.315
| 5.84
| 6.24
| 1,503,100
| 6.24
|
ZYME
|
2022-04-14
| 6.19
| 6.649
| 5.92
| 6.08
| 1,226,200
| 6.08
|
ZYME
|
2022-04-18
| 6.06
| 6.075
| 5.35
| 5.35
| 773,100
| 5.35
|
ZYME
|
2022-04-19
| 5.36
| 5.685
| 5.203
| 5.45
| 643,400
| 5.45
|
ZYME
|
2022-04-20
| 5.48
| 5.71
| 5.32
| 5.34
| 398,600
| 5.34
|
ZYME
|
2022-04-21
| 5.4
| 5.435
| 4.99
| 4.99
| 533,700
| 4.99
|
ZYME
|
2022-04-22
| 4.97
| 5.1
| 4.83
| 4.87
| 271,700
| 4.87
|
ZYME
|
2022-04-25
| 4.93
| 5.32
| 4.88
| 5.09
| 917,300
| 5.09
|
ZYME
|
2022-04-26
| 5.02
| 5.07
| 4.69
| 4.82
| 725,600
| 4.82
|
ZYME
|
2022-04-27
| 4.92
| 5.07
| 4.77
| 4.86
| 733,500
| 4.86
|
ZYME
|
2022-04-28
| 4.89
| 4.98
| 4.56
| 4.96
| 2,730,700
| 4.96
|
ZYME
|
2022-04-29
| 7.19
| 7.88
| 6.08
| 6.11
| 36,641,400
| 6.11
|
ZYME
|
2022-05-02
| 6.15
| 7.17
| 5.8
| 6.87
| 7,496,700
| 6.87
|
ZYME
|
2022-05-03
| 6.5
| 7.28
| 6.32
| 7.15
| 4,266,500
| 7.15
|
ZYME
|
2022-05-04
| 7.15
| 7.19
| 6.44
| 7.03
| 2,679,400
| 7.03
|
ZYME
|
2022-05-05
| 7.04
| 7.28
| 6.41
| 6.49
| 1,902,900
| 6.49
|
ZYME
|
2022-05-06
| 6.45
| 6.48
| 5.95
| 5.98
| 1,201,400
| 5.98
|
ZYME
|
2022-05-09
| 5.74
| 5.85
| 5.14
| 5.44
| 1,936,900
| 5.44
|
ZYME
|
2022-05-10
| 5.54
| 5.755
| 5.18
| 5.61
| 1,364,100
| 5.61
|
ZYME
|
2022-05-11
| 5.55
| 5.55
| 4.98
| 5.16
| 1,304,200
| 5.16
|
ZYME
|
2022-05-12
| 5.04
| 5.335
| 5.02
| 5.21
| 983,600
| 5.21
|
ZYME
|
2022-05-13
| 5.31
| 5.59
| 5.195
| 5.55
| 1,147,300
| 5.55
|
ZYME
|
2022-05-16
| 5.55
| 5.635
| 5.31
| 5.34
| 821,500
| 5.34
|
ZYME
|
2022-05-17
| 5.44
| 6.08
| 5.32
| 5.88
| 2,842,400
| 5.88
|
ZYME
|
2022-05-18
| 5.75
| 5.845
| 5.1
| 5.17
| 1,421,800
| 5.17
|
ZYME
|
2022-05-19
| 5.11
| 6.065
| 5.11
| 5.82
| 2,788,400
| 5.82
|
ZYME
|
2022-05-20
| 5.73
| 6.08
| 5.612
| 5.99
| 1,929,300
| 5.99
|
ZYME
|
2022-05-23
| 5.99
| 6.23
| 5.832
| 6.13
| 1,436,100
| 6.13
|
ZYME
|
2022-05-24
| 6.06
| 6.09
| 5.7
| 5.81
| 910,900
| 5.81
|
ZYME
|
2022-05-25
| 5.81
| 6.02
| 5.64
| 5.92
| 1,048,700
| 5.92
|
ZYME
|
2022-05-26
| 5.89
| 6.84
| 5.81
| 6.37
| 2,014,200
| 6.37
|
ZYME
|
2022-05-27
| 6.58
| 6.94
| 6.265
| 6.87
| 2,341,600
| 6.87
|
ZYME
|
2022-05-31
| 6.89
| 7.03
| 6.6
| 6.72
| 3,481,600
| 6.72
|
ZYME
|
2022-06-01
| 6.85
| 7.11
| 6.645
| 6.98
| 996,500
| 6.98
|
ZYME
|
2022-06-02
| 6.98
| 7.1
| 6.65
| 6.75
| 906,400
| 6.75
|
ZYME
|
2022-06-03
| 6.73
| 7.13
| 6.58
| 7.1
| 980,500
| 7.1
|
ZYME
|
2022-06-06
| 7.23
| 7.6
| 6.85
| 6.88
| 1,533,600
| 6.88
|
ZYME
|
2022-06-07
| 6.69
| 6.86
| 6.55
| 6.75
| 949,400
| 6.75
|
ZYME
|
2022-06-08
| 6.79
| 7.18
| 6.75
| 6.95
| 1,354,400
| 6.95
|
ZYME
|
2022-06-09
| 6.89
| 6.92
| 6.345
| 6.39
| 903,300
| 6.39
|
ZYME
|
2022-06-10
| 6.27
| 6.311
| 5.81
| 6.12
| 1,393,700
| 6.12
|
ZYME
|
2022-06-13
| 5.85
| 5.85
| 5.365
| 5.46
| 828,900
| 5.46
|
ZYME
|
2022-06-14
| 5.49
| 5.84
| 5.23
| 5.81
| 800,500
| 5.81
|
ZYME
|
2022-06-15
| 5.84
| 5.91
| 5.49
| 5.8
| 920,600
| 5.8
|
ZYME
|
2022-06-16
| 5.64
| 5.66
| 5.25
| 5.61
| 769,800
| 5.61
|
ZYME
|
2022-06-17
| 5.66
| 6.29
| 5.615
| 6.1
| 1,394,000
| 6.1
|
ZYME
|
2022-06-21
| 6.18
| 6.64
| 6.18
| 6.4
| 928,000
| 6.4
|
ZYME
|
2022-06-22
| 6.26
| 6.53
| 6.1
| 6.12
| 541,300
| 6.12
|
ZYME
|
2022-06-23
| 6.13
| 6.49
| 6.054
| 6.32
| 823,000
| 6.32
|
ZYME
|
2022-06-24
| 6.38
| 6.38
| 6.04
| 6.3
| 623,200
| 6.3
|
ZYME
|
2022-06-27
| 6.3
| 6.32
| 6.06
| 6.12
| 467,400
| 6.12
|
ZYME
|
2022-06-28
| 6.14
| 6.169
| 5.53
| 5.62
| 579,800
| 5.62
|
ZYME
|
2022-06-29
| 5.61
| 5.61
| 5.3
| 5.48
| 542,700
| 5.48
|
ZYME
|
2022-06-30
| 5.39
| 5.39
| 4.955
| 5.3
| 5,755,300
| 5.3
|
ZYME
|
2022-07-01
| 5.32
| 5.66
| 5.23
| 5.54
| 656,500
| 5.54
|
ZYME
|
2022-07-05
| 5.44
| 6.04
| 5.3
| 6.04
| 1,596,400
| 6.04
|
ZYME
|
2022-07-06
| 5.98
| 6.18
| 5.605
| 5.71
| 878,200
| 5.71
|
ZYME
|
2022-07-07
| 5.66
| 6.14
| 5.66
| 6.04
| 902,900
| 6.04
|
ZYME
|
2022-07-08
| 5.94
| 6.535
| 5.94
| 6.5
| 1,077,600
| 6.5
|
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.