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
|
2022-11-30
| 7.77
| 7.95
| 7.51
| 7.72
| 377,100
| 7.72
|
ZYME
|
2022-12-01
| 7.77
| 8.023
| 7.61
| 7.73
| 216,000
| 7.73
|
ZYME
|
2022-12-02
| 7.73
| 7.78
| 7.17
| 7.58
| 1,059,900
| 7.58
|
ZYME
|
2022-12-05
| 7.56
| 7.73
| 7.32
| 7.62
| 892,100
| 7.62
|
ZYME
|
2022-12-06
| 7.64
| 8.07
| 6.94
| 7.03
| 2,242,400
| 7.03
|
ZYME
|
2022-12-07
| 7.12
| 7.55
| 6.6
| 7.4
| 1,463,500
| 7.4
|
ZYME
|
2022-12-08
| 7.48
| 7.63
| 7.045
| 7.08
| 603,500
| 7.08
|
ZYME
|
2022-12-09
| 7.24
| 8.22
| 6.56
| 6.71
| 1,331,600
| 6.71
|
ZYME
|
2022-12-12
| 6.58
| 6.68
| 5.95
| 6
| 1,350,600
| 6
|
ZYME
|
2022-12-13
| 6.11
| 6.43
| 5.76
| 6.18
| 735,500
| 6.18
|
ZYME
|
2022-12-14
| 6.16
| 6.665
| 5.98
| 6.42
| 1,320,800
| 6.42
|
ZYME
|
2022-12-15
| 6.39
| 6.6
| 6.23
| 6.43
| 1,007,700
| 6.43
|
ZYME
|
2022-12-16
| 6.38
| 6.6
| 6.34
| 6.46
| 1,020,000
| 6.46
|
ZYME
|
2022-12-19
| 8.26
| 8.4
| 6.69
| 6.79
| 7,206,200
| 6.79
|
ZYME
|
2022-12-20
| 7.07
| 7.37
| 6.89
| 7.08
| 3,434,900
| 7.08
|
ZYME
|
2022-12-21
| 7.25
| 8.78
| 7.01
| 8.75
| 8,143,800
| 8.75
|
ZYME
|
2022-12-22
| 8.75
| 9.28
| 8.02
| 8.79
| 3,547,700
| 8.79
|
ZYME
|
2022-12-23
| 8.85
| 9.069
| 7.94
| 8.04
| 2,835,600
| 8.04
|
ZYME
|
2022-12-27
| 7.89
| 7.96
| 7.29
| 7.49
| 981,100
| 7.49
|
ZYME
|
2022-12-28
| 7.31
| 7.86
| 7.31
| 7.49
| 474,300
| 7.49
|
ZYME
|
2022-12-29
| 7.49
| 7.87
| 7.339
| 7.81
| 457,800
| 7.81
|
ZYME
|
2022-12-30
| 7.84
| 7.92
| 7.63
| 7.86
| 362,500
| 7.86
|
ZYME
|
2023-01-03
| 7.95
| 8.21
| 7.45
| 7.54
| 716,000
| 7.54
|
ZYME
|
2023-01-04
| 7.63
| 7.82
| 7.5
| 7.67
| 356,100
| 7.67
|
ZYME
|
2023-01-05
| 7.44
| 8.195
| 7.41
| 8
| 1,022,700
| 8
|
ZYME
|
2023-01-06
| 8
| 8
| 7.54
| 7.65
| 673,900
| 7.65
|
ZYME
|
2023-01-09
| 7.67
| 7.815
| 7.5
| 7.54
| 567,800
| 7.54
|
ZYME
|
2023-01-10
| 7.56
| 7.84
| 7.31
| 7.8
| 2,276,400
| 7.8
|
ZYME
|
2023-01-11
| 7.8
| 8.24
| 7.425
| 8.24
| 1,505,900
| 8.24
|
ZYME
|
2023-01-12
| 8.214
| 8.67
| 8.04
| 8.67
| 501,300
| 8.67
|
ZYME
|
2023-01-13
| 9.02
| 10.06
| 8.975
| 10.04
| 1,641,900
| 10.04
|
ZYME
|
2023-01-17
| 10
| 10.08
| 9.381
| 10
| 1,116,400
| 10
|
ZYME
|
2023-01-18
| 10.31
| 10.69
| 9.81
| 10
| 975,300
| 10
|
ZYME
|
2023-01-19
| 10.432
| 10.8
| 9.19
| 9.68
| 2,227,000
| 9.68
|
ZYME
|
2023-01-20
| 9.85
| 10.09
| 9.34
| 10
| 907,500
| 10
|
ZYME
|
2023-01-23
| 10.02
| 10.06
| 9.34
| 9.41
| 643,900
| 9.41
|
ZYME
|
2023-01-24
| 9.87
| 9.92
| 9.33
| 9.82
| 954,900
| 9.82
|
ZYME
|
2023-01-25
| 9.79
| 10
| 9.64
| 9.78
| 622,200
| 9.78
|
ZYME
|
2023-01-26
| 9.92
| 9.92
| 9.38
| 9.75
| 529,900
| 9.75
|
ZYME
|
2023-01-27
| 9.79
| 9.817
| 9.51
| 9.58
| 370,100
| 9.58
|
ZYME
|
2023-01-30
| 9.55
| 9.68
| 9.16
| 9.54
| 552,100
| 9.54
|
ZYME
|
2023-01-31
| 9.53
| 9.65
| 9.325
| 9.45
| 292,200
| 9.45
|
ZYME
|
2023-02-01
| 9.5
| 9.545
| 9.21
| 9.27
| 398,100
| 9.27
|
ZYME
|
2023-02-02
| 9.43
| 9.58
| 9.07
| 9.25
| 615,000
| 9.25
|
ZYME
|
2023-02-03
| 9.23
| 9.93
| 9.18
| 9.48
| 679,700
| 9.48
|
ZYME
|
2023-02-06
| 9.64
| 10.14
| 9.48
| 9.82
| 904,400
| 9.82
|
ZYME
|
2023-02-07
| 9.8
| 9.89
| 9.515
| 9.7
| 484,400
| 9.7
|
ZYME
|
2023-02-08
| 9.76
| 9.8
| 8.93
| 9.01
| 713,000
| 9.01
|
ZYME
|
2023-02-09
| 9
| 9.52
| 8.96
| 9.18
| 456,800
| 9.18
|
ZYME
|
2023-02-10
| 9.16
| 9.26
| 9
| 9.11
| 262,300
| 9.11
|
ZYME
|
2023-02-13
| 9.18
| 9.22
| 8.71
| 8.92
| 439,800
| 8.92
|
ZYME
|
2023-02-14
| 8.85
| 9.1
| 8.706
| 8.9
| 231,100
| 8.9
|
ZYME
|
2023-02-15
| 8.86
| 8.997
| 8.64
| 8.87
| 288,600
| 8.87
|
ZYME
|
2023-02-16
| 8.85
| 9.1
| 8.55
| 8.62
| 601,100
| 8.62
|
ZYME
|
2023-02-17
| 8.53
| 8.655
| 8.17
| 8.62
| 713,300
| 8.62
|
ZYME
|
2023-02-21
| 8.6
| 8.64
| 8.4
| 8.57
| 450,000
| 8.57
|
ZYME
|
2023-02-22
| 8.52
| 8.65
| 8.345
| 8.57
| 354,300
| 8.57
|
ZYME
|
2023-02-23
| 8.6
| 8.74
| 8.47
| 8.63
| 339,200
| 8.63
|
ZYME
|
2023-02-24
| 8.55
| 8.74
| 8.45
| 8.62
| 360,500
| 8.62
|
ZYME
|
2023-02-27
| 8.73
| 8.793
| 8.28
| 8.38
| 556,000
| 8.38
|
ZYME
|
2023-02-28
| 8.36
| 8.615
| 8.05
| 8.22
| 1,432,100
| 8.22
|
ZYME
|
2023-03-01
| 8.2
| 8.308
| 7.95
| 8.01
| 494,300
| 8.01
|
ZYME
|
2023-03-02
| 7.89
| 8.08
| 7.42
| 8
| 618,100
| 8
|
ZYME
|
2023-03-03
| 8
| 8.09
| 7.895
| 8.01
| 311,600
| 8.01
|
ZYME
|
2023-03-06
| 8
| 8.08
| 7.835
| 7.95
| 520,500
| 7.95
|
ZYME
|
2023-03-07
| 7.84
| 8.08
| 7.65
| 7.96
| 543,800
| 7.96
|
ZYME
|
2023-03-08
| 8.6
| 8.9
| 7.75
| 8
| 1,970,700
| 8
|
ZYME
|
2023-03-09
| 7.95
| 8.32
| 7.8
| 8.08
| 926,400
| 8.08
|
ZYME
|
2023-03-10
| 8.03
| 8.07
| 7.67
| 7.93
| 1,061,000
| 7.93
|
ZYME
|
2023-03-13
| 7.94
| 8.295
| 7.79
| 8.25
| 411,200
| 8.25
|
ZYME
|
2023-03-14
| 8.37
| 8.74
| 8.27
| 8.47
| 465,900
| 8.47
|
ZYME
|
2023-03-15
| 8.39
| 8.67
| 8.17
| 8.63
| 581,400
| 8.63
|
ZYME
|
2023-03-16
| 8.61
| 8.61
| 8.02
| 8.3
| 719,700
| 8.3
|
ZYME
|
2023-03-17
| 8.23
| 8.48
| 8.193
| 8.36
| 407,000
| 8.36
|
ZYME
|
2023-03-20
| 8.3
| 8.745
| 8.15
| 8.52
| 570,300
| 8.52
|
ZYME
|
2023-03-21
| 8.61
| 8.94
| 8.48
| 8.92
| 430,900
| 8.92
|
ZYME
|
2023-03-22
| 8.92
| 8.92
| 8.36
| 8.38
| 421,100
| 8.38
|
ZYME
|
2023-03-23
| 8.44
| 8.49
| 8.07
| 8.19
| 476,100
| 8.19
|
ZYME
|
2023-03-24
| 8.12
| 8.31
| 8.07
| 8.2
| 333,100
| 8.2
|
ZYME
|
2023-03-27
| 8.25
| 8.27
| 8.06
| 8.1
| 299,800
| 8.1
|
ZYME
|
2023-03-28
| 8.08
| 8.33
| 7.91
| 8.07
| 1,004,500
| 8.07
|
ZYME
|
2023-03-29
| 8.15
| 8.67
| 8
| 8.64
| 511,800
| 8.64
|
ZYME
|
2023-03-30
| 8.67
| 8.85
| 8.37
| 8.76
| 380,500
| 8.76
|
ZYME
|
2023-03-31
| 8.9
| 9.46
| 8.89
| 9.04
| 1,039,100
| 9.04
|
ZYME
|
2023-04-03
| 9
| 9.57
| 9
| 9.37
| 1,016,000
| 9.37
|
ZYME
|
2023-04-04
| 9.44
| 9.59
| 9.18
| 9.4
| 457,800
| 9.4
|
ZYME
|
2023-04-05
| 9.28
| 9.718
| 9.19
| 9.41
| 643,300
| 9.41
|
ZYME
|
2023-04-06
| 9.38
| 9.53
| 9.31
| 9.39
| 613,500
| 9.39
|
ZYME
|
2023-04-10
| 9.44
| 9.49
| 9.28
| 9.37
| 595,600
| 9.37
|
ZYME
|
2023-04-11
| 9.34
| 9.53
| 8.726
| 9
| 1,026,900
| 9
|
ZYME
|
2023-04-12
| 9.03
| 9.56
| 9.03
| 9.42
| 450,500
| 9.42
|
ZYME
|
2023-04-13
| 9.47
| 10.12
| 9.47
| 10.07
| 698,100
| 10.07
|
ZYME
|
2023-04-14
| 10.07
| 10.35
| 9.83
| 9.93
| 591,000
| 9.93
|
ZYME
|
2023-04-17
| 9.99
| 10.28
| 9.905
| 10.22
| 540,800
| 10.22
|
ZYME
|
2023-04-18
| 10.21
| 10.303
| 9.86
| 9.98
| 500,900
| 9.98
|
ZYME
|
2023-04-19
| 9.93
| 10.06
| 9.66
| 9.89
| 424,500
| 9.89
|
ZYME
|
2023-04-20
| 9.78
| 9.96
| 9.51
| 9.83
| 532,200
| 9.83
|
ZYME
|
2023-04-21
| 9.81
| 9.915
| 9.7
| 9.83
| 431,100
| 9.83
|
ZYME
|
2023-04-24
| 9.79
| 9.79
| 9.45
| 9.77
| 585,700
| 9.77
|
ZYME
|
2023-04-25
| 9.8
| 9.82
| 9.02
| 9.07
| 428,100
| 9.07
|
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.