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
|
2022-07-11
| 6.32
| 6.42
| 5.845
| 5.87
| 585,300
| 5.87
|
ZYME
|
2022-07-12
| 5.87
| 5.96
| 5.585
| 5.68
| 816,000
| 5.68
|
ZYME
|
2022-07-13
| 5.5
| 6.06
| 5.463
| 5.93
| 458,200
| 5.93
|
ZYME
|
2022-07-14
| 5.89
| 6.06
| 5.82
| 5.91
| 777,700
| 5.91
|
ZYME
|
2022-07-15
| 5.94
| 6.06
| 5.788
| 5.87
| 483,400
| 5.87
|
ZYME
|
2022-07-18
| 5.96
| 6.18
| 5.82
| 5.82
| 742,900
| 5.82
|
ZYME
|
2022-07-19
| 5.92
| 6.3
| 5.89
| 6.17
| 752,200
| 6.17
|
ZYME
|
2022-07-20
| 6.16
| 6.55
| 6.11
| 6.26
| 870,300
| 6.26
|
ZYME
|
2022-07-21
| 6.25
| 6.513
| 6.24
| 6.33
| 1,286,500
| 6.33
|
ZYME
|
2022-07-22
| 6.29
| 6.41
| 5.8
| 5.82
| 758,600
| 5.82
|
ZYME
|
2022-07-25
| 5.84
| 5.89
| 5.35
| 5.43
| 1,003,600
| 5.43
|
ZYME
|
2022-07-26
| 5.37
| 5.9
| 5.37
| 5.74
| 646,900
| 5.74
|
ZYME
|
2022-07-27
| 5.82
| 5.88
| 5.65
| 5.87
| 391,100
| 5.87
|
ZYME
|
2022-07-28
| 5.89
| 5.97
| 5.73
| 5.84
| 475,700
| 5.84
|
ZYME
|
2022-07-29
| 5.77
| 5.97
| 5.73
| 5.84
| 723,200
| 5.84
|
ZYME
|
2022-08-01
| 5.72
| 6
| 5.71
| 5.94
| 631,500
| 5.94
|
ZYME
|
2022-08-02
| 5.91
| 6.27
| 5.91
| 6.14
| 590,200
| 6.14
|
ZYME
|
2022-08-03
| 6.26
| 6.54
| 6.26
| 6.26
| 633,000
| 6.26
|
ZYME
|
2022-08-04
| 6.28
| 6.61
| 6.27
| 6.61
| 1,158,800
| 6.61
|
ZYME
|
2022-08-05
| 6.2
| 6.69
| 6.2
| 6.49
| 2,185,900
| 6.49
|
ZYME
|
2022-08-08
| 6.5
| 7.29
| 6.5
| 7
| 2,341,300
| 7
|
ZYME
|
2022-08-09
| 6.85
| 6.91
| 6.5
| 6.73
| 541,600
| 6.73
|
ZYME
|
2022-08-10
| 6.87
| 6.95
| 6.72
| 6.86
| 467,400
| 6.86
|
ZYME
|
2022-08-11
| 6.99
| 7.5
| 6.89
| 6.97
| 911,800
| 6.97
|
ZYME
|
2022-08-12
| 6.93
| 7.53
| 6.93
| 7.43
| 556,500
| 7.43
|
ZYME
|
2022-08-15
| 7.41
| 7.47
| 7.16
| 7.22
| 297,700
| 7.22
|
ZYME
|
2022-08-16
| 7.15
| 7.25
| 6.98
| 6.99
| 410,600
| 6.99
|
ZYME
|
2022-08-17
| 6.89
| 6.89
| 6.39
| 6.39
| 367,100
| 6.39
|
ZYME
|
2022-08-18
| 6.27
| 6.52
| 6.11
| 6.41
| 344,800
| 6.41
|
ZYME
|
2022-08-19
| 6.33
| 6.49
| 6.24
| 6.33
| 300,100
| 6.33
|
ZYME
|
2022-08-22
| 6.18
| 6.45
| 6.03
| 6.4
| 630,700
| 6.4
|
ZYME
|
2022-08-23
| 6.39
| 6.59
| 6.04
| 6.52
| 783,900
| 6.52
|
ZYME
|
2022-08-24
| 6.44
| 7.18
| 6.44
| 6.98
| 495,900
| 6.98
|
ZYME
|
2022-08-25
| 7.17
| 7.17
| 6.85
| 7.03
| 379,700
| 7.03
|
ZYME
|
2022-08-26
| 7.18
| 7.19
| 6.585
| 6.6
| 355,300
| 6.6
|
ZYME
|
2022-08-29
| 6.51
| 6.68
| 6.37
| 6.46
| 272,200
| 6.46
|
ZYME
|
2022-08-30
| 6.48
| 6.64
| 6.26
| 6.42
| 307,800
| 6.42
|
ZYME
|
2022-08-31
| 6.5
| 6.57
| 6.3
| 6.41
| 250,000
| 6.41
|
ZYME
|
2022-09-01
| 6.36
| 6.48
| 6.2
| 6.47
| 259,800
| 6.47
|
ZYME
|
2022-09-02
| 6.55
| 6.72
| 6.28
| 6.69
| 401,000
| 6.69
|
ZYME
|
2022-09-06
| 6.6
| 6.6
| 4.72
| 4.76
| 1,289,900
| 4.76
|
ZYME
|
2022-09-07
| 4.76
| 4.77
| 4.11
| 4.65
| 1,632,400
| 4.65
|
ZYME
|
2022-09-08
| 4.66
| 5.08
| 4.57
| 5.07
| 611,400
| 5.07
|
ZYME
|
2022-09-09
| 5
| 5.23
| 4.95
| 5.22
| 437,500
| 5.22
|
ZYME
|
2022-09-12
| 5.22
| 5.232
| 4.91
| 4.94
| 466,500
| 4.94
|
ZYME
|
2022-09-13
| 4.9
| 5.24
| 4.895
| 5
| 422,000
| 5
|
ZYME
|
2022-09-14
| 4.94
| 4.96
| 4.7
| 4.93
| 423,900
| 4.93
|
ZYME
|
2022-09-15
| 4.96
| 5.43
| 4.96
| 5.4
| 419,200
| 5.4
|
ZYME
|
2022-09-16
| 5.29
| 5.68
| 5.28
| 5.66
| 671,700
| 5.66
|
ZYME
|
2022-09-19
| 5.58
| 5.89
| 5.57
| 5.88
| 605,700
| 5.88
|
ZYME
|
2022-09-20
| 5.8
| 5.88
| 5.64
| 5.74
| 357,100
| 5.74
|
ZYME
|
2022-09-21
| 5.74
| 5.8
| 5.595
| 5.66
| 529,200
| 5.66
|
ZYME
|
2022-09-22
| 5.69
| 5.75
| 5.245
| 5.33
| 481,700
| 5.33
|
ZYME
|
2022-09-23
| 5.25
| 5.36
| 5.09
| 5.27
| 451,800
| 5.27
|
ZYME
|
2022-09-26
| 5.26
| 5.6
| 5.23
| 5.27
| 494,100
| 5.27
|
ZYME
|
2022-09-27
| 5.38
| 5.58
| 5.34
| 5.51
| 467,300
| 5.51
|
ZYME
|
2022-09-28
| 5.53
| 5.92
| 5.53
| 5.58
| 496,100
| 5.58
|
ZYME
|
2022-09-29
| 5.5
| 5.86
| 5.4
| 5.81
| 538,200
| 5.81
|
ZYME
|
2022-09-30
| 5.8
| 6.255
| 5.8
| 6.15
| 696,600
| 6.15
|
ZYME
|
2022-10-03
| 6.09
| 6.38
| 5.87
| 5.94
| 958,200
| 5.94
|
ZYME
|
2022-10-04
| 6.17
| 6.4
| 6.09
| 6.11
| 1,142,000
| 6.11
|
ZYME
|
2022-10-05
| 6.1
| 6.32
| 5.76
| 6.12
| 890,900
| 6.12
|
ZYME
|
2022-10-06
| 6.06
| 6.44
| 5.92
| 6.19
| 555,400
| 6.19
|
ZYME
|
2022-10-07
| 6.06
| 6.17
| 5.74
| 5.9
| 1,057,400
| 5.9
|
ZYME
|
2022-10-10
| 5.82
| 6.015
| 5.82
| 5.97
| 243,100
| 5.97
|
ZYME
|
2022-10-11
| 5.88
| 5.98
| 5.255
| 5.35
| 778,200
| 5.35
|
ZYME
|
2022-10-12
| 5.27
| 5.307
| 4.96
| 5.06
| 603,200
| 5.06
|
ZYME
|
2022-10-13
| 4.91
| 5.18
| 4.86
| 4.89
| 289,900
| 4.89
|
ZYME
|
2022-10-14
| 4.88
| 5.65
| 4.88
| 5.52
| 746,200
| 5.52
|
ZYME
|
2022-10-17
| 5.56
| 5.81
| 5.468
| 5.75
| 422,900
| 5.75
|
ZYME
|
2022-10-18
| 5.87
| 5.87
| 5.46
| 5.61
| 408,500
| 5.61
|
ZYME
|
2022-10-19
| 5.88
| 6.83
| 5.81
| 6.5
| 11,146,800
| 6.5
|
ZYME
|
2022-10-20
| 6.61
| 7.17
| 6.08
| 6.45
| 2,969,900
| 6.45
|
ZYME
|
2022-10-21
| 6.31
| 6.43
| 5.95
| 6.25
| 1,275,600
| 6.25
|
ZYME
|
2022-10-24
| 6.15
| 6.29
| 5.831
| 6
| 982,100
| 6
|
ZYME
|
2022-10-25
| 5.96
| 6.182
| 5.63
| 5.72
| 545,900
| 5.72
|
ZYME
|
2022-10-26
| 5.74
| 6.1
| 5.71
| 6
| 3,731,600
| 6
|
ZYME
|
2022-10-27
| 5.97
| 6.32
| 5.8
| 6.17
| 919,300
| 6.17
|
ZYME
|
2022-10-28
| 6.27
| 6.73
| 5.99
| 6.65
| 1,738,900
| 6.65
|
ZYME
|
2022-10-31
| 6.69
| 7.77
| 6.54
| 7.43
| 4,159,700
| 7.43
|
ZYME
|
2022-11-01
| 7.26
| 7.57
| 7.01
| 7.45
| 1,069,300
| 7.45
|
ZYME
|
2022-11-02
| 7.35
| 7.565
| 7.01
| 7.03
| 814,300
| 7.03
|
ZYME
|
2022-11-03
| 7.05
| 7.49
| 7.01
| 7.36
| 976,800
| 7.36
|
ZYME
|
2022-11-04
| 7.43
| 8.01
| 7.23
| 7.98
| 1,397,100
| 7.98
|
ZYME
|
2022-11-07
| 7.9
| 7.98
| 7.52
| 7.95
| 939,600
| 7.95
|
ZYME
|
2022-11-08
| 8
| 8.15
| 7.21
| 7.63
| 762,800
| 7.63
|
ZYME
|
2022-11-09
| 7.56
| 8.13
| 7.06
| 7.52
| 830,100
| 7.52
|
ZYME
|
2022-11-10
| 7.49
| 8.23
| 7.11
| 8.2
| 1,680,100
| 8.2
|
ZYME
|
2022-11-11
| 8.2
| 8.5
| 7.97
| 8.35
| 517,700
| 8.35
|
ZYME
|
2022-11-14
| 8.35
| 8.35
| 7.65
| 7.99
| 1,213,900
| 7.99
|
ZYME
|
2022-11-15
| 8.19
| 8.73
| 8.1
| 8.49
| 549,800
| 8.49
|
ZYME
|
2022-11-16
| 8.43
| 8.43
| 7.79
| 7.82
| 395,100
| 7.82
|
ZYME
|
2022-11-17
| 7.56
| 8.02
| 7.45
| 8.01
| 353,700
| 8.01
|
ZYME
|
2022-11-18
| 8.01
| 8.01
| 7.58
| 7.76
| 289,100
| 7.76
|
ZYME
|
2022-11-21
| 7.84
| 7.99
| 7.575
| 7.95
| 807,900
| 7.95
|
ZYME
|
2022-11-22
| 8.03
| 8.03
| 7.41
| 7.76
| 633,000
| 7.76
|
ZYME
|
2022-11-23
| 7.8
| 8.15
| 7.689
| 8.04
| 551,500
| 8.04
|
ZYME
|
2022-11-25
| 8.07
| 8.13
| 7.66
| 7.84
| 350,100
| 7.84
|
ZYME
|
2022-11-28
| 7.91
| 8.15
| 7.77
| 7.83
| 501,900
| 7.83
|
ZYME
|
2022-11-29
| 7.75
| 7.94
| 7.6
| 7.71
| 340,500
| 7.71
|
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.