symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-17 00:00:00
| open
float64 0
1,451,250B
⌀ | high
float64 0
1,653,750B
⌀ | low
float64 0
1,174,500B
⌀ | close
float64 0
1,200,150B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
1,200,150B
⌀ |
|---|---|---|---|---|---|---|---|
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 |
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 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.