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
|
2024-02-12
| 11.19
| 11.87
| 11.012
| 11.82
| 778,500
| 11.82
|
ZYME
|
2024-02-13
| 11.45
| 11.6
| 11.16
| 11.28
| 709,400
| 11.28
|
ZYME
|
2024-02-14
| 11.4
| 11.54
| 11.28
| 11.41
| 583,900
| 11.41
|
ZYME
|
2024-02-15
| 11.59
| 11.73
| 11.475
| 11.71
| 403,200
| 11.71
|
ZYME
|
2024-02-16
| 11.79
| 12.14
| 11.58
| 12.02
| 313,900
| 12.02
|
ZYME
|
2024-02-20
| 12.09
| 12.53
| 11.86
| 12.04
| 575,000
| 12.04
|
ZYME
|
2024-02-21
| 12.01
| 12.24
| 11.62
| 11.74
| 294,700
| 11.74
|
ZYME
|
2024-02-22
| 11.93
| 12.23
| 11.68
| 11.93
| 293,400
| 11.93
|
ZYME
|
2024-02-23
| 11.88
| 12.07
| 11.73
| 11.94
| 390,300
| 11.94
|
ZYME
|
2024-02-26
| 11.93
| 12.42
| 11.885
| 12.37
| 232,600
| 12.37
|
ZYME
|
2024-02-27
| 12.52
| 13.14
| 12.43
| 12.9
| 551,200
| 12.9
|
ZYME
|
2024-02-28
| 12.8
| 12.9
| 12.05
| 12.06
| 374,000
| 12.06
|
ZYME
|
2024-02-29
| 12.28
| 12.46
| 11.96
| 12.01
| 666,700
| 12.01
|
ZYME
|
2024-03-01
| 12.05
| 12.55
| 11.92
| 12.51
| 434,400
| 12.51
|
ZYME
|
2024-03-04
| 12.51
| 12.67
| 12.34
| 12.51
| 599,800
| 12.51
|
ZYME
|
2024-03-05
| 12.36
| 12.55
| 11.85
| 11.98
| 496,700
| 11.98
|
ZYME
|
2024-03-06
| 12.1
| 12.48
| 12.08
| 12.23
| 487,300
| 12.23
|
ZYME
|
2024-03-07
| 11.382
| 12.48
| 11.25
| 11.44
| 1,710,800
| 11.44
|
ZYME
|
2024-03-08
| 11.22
| 11.85
| 11.05
| 11.44
| 915,600
| 11.44
|
ZYME
|
2024-03-11
| 11.47
| 11.59
| 11.03
| 11.05
| 407,400
| 11.05
|
ZYME
|
2024-03-12
| 11.15
| 11.38
| 10.81
| 10.81
| 760,700
| 10.81
|
ZYME
|
2024-03-13
| 10.81
| 11
| 10.69
| 10.75
| 688,100
| 10.75
|
ZYME
|
2024-03-14
| 10.73
| 11.03
| 10.64
| 10.77
| 730,700
| 10.77
|
ZYME
|
2024-03-15
| 10.73
| 10.93
| 10.62
| 10.81
| 1,007,600
| 10.81
|
ZYME
|
2024-03-18
| 10.8
| 10.9
| 10.45
| 10.71
| 677,100
| 10.71
|
ZYME
|
2024-03-19
| 10.61
| 10.773
| 10.51
| 10.53
| 1,663,600
| 10.53
|
ZYME
|
2024-03-20
| 10.56
| 10.885
| 10.34
| 10.75
| 736,800
| 10.75
|
ZYME
|
2024-03-21
| 10.83
| 10.98
| 10.59
| 10.65
| 293,000
| 10.65
|
ZYME
|
2024-03-22
| 10.67
| 10.67
| 10.46
| 10.52
| 243,800
| 10.52
|
ZYME
|
2024-03-25
| 10.51
| 10.55
| 10.29
| 10.4
| 292,600
| 10.4
|
ZYME
|
2024-03-26
| 10.48
| 10.61
| 10.42
| 10.47
| 345,300
| 10.47
|
ZYME
|
2024-03-27
| 10.51
| 10.585
| 10.3
| 10.3
| 398,700
| 10.3
|
ZYME
|
2024-03-28
| 10.35
| 10.57
| 10.34
| 10.52
| 468,400
| 10.52
|
ZYME
|
2024-04-01
| 10.47
| 10.56
| 9.56
| 9.88
| 744,300
| 9.88
|
ZYME
|
2024-04-02
| 9.69
| 9.72
| 9.11
| 9.23
| 624,600
| 9.23
|
ZYME
|
2024-04-03
| 9.2
| 9.675
| 9.2
| 9.63
| 458,200
| 9.63
|
ZYME
|
2024-04-04
| 9.67
| 9.98
| 9.4
| 9.66
| 478,100
| 9.66
|
ZYME
|
2024-04-05
| 9.66
| 9.94
| 9.5
| 9.65
| 475,000
| 9.65
|
ZYME
|
2024-04-08
| 9.68
| 9.88
| 9.52
| 9.62
| 304,200
| 9.62
|
ZYME
|
2024-04-09
| 9.6
| 9.65
| 9.11
| 9.36
| 650,700
| 9.36
|
ZYME
|
2024-04-10
| 9.08
| 9.19
| 8.99
| 9.09
| 546,100
| 9.09
|
ZYME
|
2024-04-11
| 9.18
| 9.42
| 9.16
| 9.36
| 258,600
| 9.36
|
ZYME
|
2024-04-12
| 9.33
| 9.39
| 9.08
| 9.25
| 626,100
| 9.25
|
ZYME
|
2024-04-15
| 9.2
| 9.34
| 8.97
| 9.09
| 776,600
| 9.09
|
ZYME
|
2024-04-16
| 8.98
| 9.1
| 8.91
| 8.93
| 578,700
| 8.93
|
ZYME
|
2024-04-17
| 8.96
| 9.2
| 8.82
| 8.85
| 547,200
| 8.85
|
ZYME
|
2024-04-18
| 8.79
| 8.925
| 8.6
| 8.67
| 731,700
| 8.67
|
ZYME
|
2024-04-19
| 8.65
| 8.98
| 8.65
| 8.85
| 1,002,700
| 8.85
|
ZYME
|
2024-04-22
| 8.88
| 8.98
| 8.64
| 8.71
| 720,000
| 8.71
|
ZYME
|
2024-04-23
| 8.76
| 8.93
| 8.54
| 8.56
| 486,700
| 8.56
|
ZYME
|
2024-04-24
| 8.71
| 8.71
| 8.47
| 8.55
| 588,700
| 8.55
|
ZYME
|
2024-04-25
| 8.46
| 8.49
| 8.09
| 8.11
| 881,400
| 8.11
|
ZYME
|
2024-04-26
| 8.12
| 8.3
| 7.97
| 8.26
| 561,700
| 8.26
|
ZYME
|
2024-04-29
| 8.27
| 8.58
| 8.25
| 8.33
| 438,500
| 8.33
|
ZYME
|
2024-04-30
| 8.31
| 8.64
| 8.26
| 8.58
| 699,800
| 8.58
|
ZYME
|
2024-05-01
| 8.56
| 9
| 8.55
| 8.76
| 888,100
| 8.76
|
ZYME
|
2024-05-02
| 8.85
| 9.23
| 8.65
| 9
| 853,400
| 9
|
ZYME
|
2024-05-03
| 8.84
| 9.24
| 8.526
| 9.2
| 655,700
| 9.2
|
ZYME
|
2024-05-06
| 9.17
| 9.35
| 8.915
| 9.06
| 852,800
| 9.06
|
ZYME
|
2024-05-07
| 9.02
| 9.43
| 8.83
| 9.12
| 1,045,400
| 9.12
|
ZYME
|
2024-05-08
| 9.08
| 9.33
| 8.88
| 9.06
| 879,300
| 9.06
|
ZYME
|
2024-05-09
| 9.01
| 9.335
| 8.95
| 9.23
| 613,400
| 9.23
|
ZYME
|
2024-05-10
| 9.28
| 9.28
| 8.64
| 8.81
| 985,900
| 8.81
|
ZYME
|
2024-05-13
| 8.72
| 9.3
| 8.71
| 9.24
| 921,100
| 9.24
|
ZYME
|
2024-05-14
| 9.37
| 9.62
| 8.92
| 9
| 871,800
| 9
|
ZYME
|
2024-05-15
| 9.17
| 9.565
| 9.01
| 9.15
| 851,800
| 9.15
|
ZYME
|
2024-05-16
| 9.17
| 9.39
| 9.08
| 9.38
| 312,600
| 9.38
|
ZYME
|
2024-05-17
| 9.42
| 9.44
| 9.04
| 9.12
| 307,500
| 9.12
|
ZYME
|
2024-05-20
| 9.09
| 9.11
| 8.905
| 8.98
| 294,400
| 8.98
|
ZYME
|
2024-05-21
| 8.94
| 9.045
| 8.84
| 8.91
| 408,700
| 8.91
|
ZYME
|
2024-05-22
| 8.98
| 9.33
| 8.91
| 9.02
| 469,000
| 9.02
|
ZYME
|
2024-05-23
| 9
| 9.05
| 8.67
| 8.71
| 507,400
| 8.71
|
ZYME
|
2024-05-24
| 8.72
| 8.9
| 8.62
| 8.72
| 310,100
| 8.72
|
ZYME
|
2024-05-28
| 8.8
| 8.89
| 8.635
| 8.71
| 319,100
| 8.71
|
ZYME
|
2024-05-29
| 8.54
| 8.55
| 8.42
| 8.48
| 555,500
| 8.48
|
ZYME
|
2024-05-30
| 8.45
| 8.55
| 8.39
| 8.43
| 456,500
| 8.43
|
ZYME
|
2024-05-31
| 8.33
| 8.54
| 8.31
| 8.48
| 859,100
| 8.48
|
ZYME
|
2024-06-03
| 8.63
| 9.31
| 8.42
| 8.43
| 2,261,300
| 8.43
|
ZYME
|
2024-06-04
| 8.43
| 8.66
| 8.39
| 8.415
| 310,000
| 8.415
|
ZYME
|
2024-06-05
| 8.41
| 8.97
| 8.37
| 8.92
| 803,500
| 8.92
|
ZYME
|
2024-06-06
| 8.99
| 9.15
| 8.8
| 9.1
| 327,000
| 9.1
|
ZYME
|
2024-06-07
| 9
| 9.16
| 8.86
| 9.07
| 592,600
| 9.07
|
ZYME
|
2024-06-10
| 8.99
| 9.13
| 8.811
| 8.97
| 1,182,700
| 8.97
|
ZYME
|
2024-06-11
| 8.94
| 9.7
| 8.86
| 9.61
| 1,017,200
| 9.61
|
ZYME
|
2024-06-12
| 9.77
| 9.9
| 9.325
| 9.36
| 654,200
| 9.36
|
ZYME
|
2024-06-13
| 9.33
| 9.47
| 9.06
| 9.11
| 585,500
| 9.11
|
ZYME
|
2024-06-14
| 9.08
| 9.16
| 8.91
| 9.04
| 591,000
| 9.04
|
ZYME
|
2024-06-17
| 9.17
| 9.235
| 8.53
| 8.54
| 404,600
| 8.54
|
ZYME
|
2024-06-18
| 8.5
| 8.75
| 8.41
| 8.52
| 413,300
| 8.52
|
ZYME
|
2024-06-20
| 8.45
| 8.58
| 8.29
| 8.41
| 256,600
| 8.41
|
ZYME
|
2024-06-21
| 8.5
| 8.56
| 8.28
| 8.41
| 590,800
| 8.41
|
ZYME
|
2024-06-24
| 8.44
| 8.47
| 8.26
| 8.4
| 310,500
| 8.4
|
ZYME
|
2024-06-25
| 8.4
| 8.423
| 8.27
| 8.36
| 306,400
| 8.36
|
ZYME
|
2024-06-26
| 8.4
| 8.44
| 8.21
| 8.4
| 405,000
| 8.4
|
ZYME
|
2024-06-27
| 8.4
| 8.47
| 8.27
| 8.41
| 376,000
| 8.41
|
ZYME
|
2024-06-28
| 8.42
| 8.54
| 8.38
| 8.51
| 986,300
| 8.51
|
ZYME
|
2024-07-01
| 8.53
| 8.65
| 8.41
| 8.61
| 230,600
| 8.61
|
ZYME
|
2024-07-02
| 8.57
| 8.68
| 8.35
| 8.4
| 543,800
| 8.4
|
ZYME
|
2024-07-03
| 8.43
| 8.51
| 8.32
| 8.39
| 1,146,300
| 8.39
|
ZYME
|
2024-07-05
| 8.38
| 8.89
| 8.33
| 8.88
| 657,900
| 8.88
|
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.