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 | 2023-06-07 | 8.83 | 9.01 | 8.7 | 8.89 | 272,200 | 8.89 |
ZYME | 2023-06-08 | 8.91 | 8.95 | 8.58 | 8.73 | 299,600 | 8.73 |
ZYME | 2023-06-09 | 8.74 | 8.77 | 8.441 | 8.52 | 238,200 | 8.52 |
ZYME | 2023-06-12 | 8.52 | 8.66 | 8.23 | 8.36 | 285,000 | 8.36 |
ZYME | 2023-06-13 | 8.42 | 8.645 | 8.373 | 8.6 | 323,900 | 8.6 |
ZYME | 2023-06-14 | 8.62 | 8.645 | 8.33 | 8.33 | 271,800 | 8.33 |
ZYME | 2023-06-15 | 8.3 | 8.41 | 8.12 | 8.17 | 356,200 | 8.17 |
ZYME | 2023-06-16 | 8.22 | 8.42 | 8.06 | 8.12 | 388,700 | 8.12 |
ZYME | 2023-06-20 | 8.12 | 8.446 | 7.96 | 8.38 | 533,800 | 8.38 |
ZYME | 2023-06-21 | 8.3 | 8.34 | 8 | 8.18 | 486,400 | 8.18 |
ZYME | 2023-06-22 | 8.65 | 8.93 | 8.28 | 8.34 | 636,900 | 8.34 |
ZYME | 2023-06-23 | 8.23 | 8.37 | 8.015 | 8.11 | 7,460,000 | 8.11 |
ZYME | 2023-06-26 | 8.1 | 8.175 | 7.75 | 7.9 | 634,800 | 7.9 |
ZYME | 2023-06-27 | 7.87 | 8.33 | 7.83 | 8.18 | 585,300 | 8.18 |
ZYME | 2023-06-28 | 8.18 | 8.63 | 8 | 8.59 | 803,900 | 8.59 |
ZYME | 2023-06-29 | 8.56 | 8.745 | 8.28 | 8.54 | 473,300 | 8.54 |
ZYME | 2023-06-30 | 8.56 | 8.87 | 8.5 | 8.64 | 468,400 | 8.64 |
ZYME | 2023-07-03 | 8.64 | 8.8 | 8.32 | 8.58 | 208,400 | 8.58 |
ZYME | 2023-07-05 | 8.64 | 8.68 | 8.51 | 8.57 | 336,200 | 8.57 |
ZYME | 2023-07-06 | 8.47 | 8.58 | 8.17 | 8.18 | 448,200 | 8.18 |
ZYME | 2023-07-07 | 8.14 | 8.33 | 8.12 | 8.26 | 556,600 | 8.26 |
ZYME | 2023-07-10 | 8.25 | 8.375 | 8.075 | 8.19 | 383,300 | 8.19 |
ZYME | 2023-07-11 | 8.19 | 8.19 | 7.885 | 8.01 | 631,600 | 8.01 |
ZYME | 2023-07-12 | 8.11 | 8.42 | 8.09 | 8.36 | 1,096,500 | 8.36 |
ZYME | 2023-07-13 | 8.36 | 8.6 | 8.29 | 8.31 | 472,400 | 8.31 |
ZYME | 2023-07-14 | 8.3 | 8.34 | 7.89 | 7.9 | 356,800 | 7.9 |
ZYME | 2023-07-17 | 7.9 | 8.235 | 7.85 | 7.97 | 452,900 | 7.97 |
ZYME | 2023-07-18 | 7.95 | 8.05 | 7.85 | 7.86 | 363,100 | 7.86 |
ZYME | 2023-07-19 | 7.89 | 8.06 | 7.825 | 7.87 | 500,100 | 7.87 |
ZYME | 2023-07-20 | 7.89 | 7.9 | 7.65 | 7.77 | 335,500 | 7.77 |
ZYME | 2023-07-21 | 7.83 | 7.94 | 7.715 | 7.87 | 633,600 | 7.87 |
ZYME | 2023-07-24 | 7.79 | 7.8 | 7.25 | 7.39 | 605,600 | 7.39 |
ZYME | 2023-07-25 | 7.39 | 7.675 | 7.37 | 7.45 | 476,600 | 7.45 |
ZYME | 2023-07-26 | 7.42 | 7.55 | 7.321 | 7.51 | 468,000 | 7.51 |
ZYME | 2023-07-27 | 7.59 | 7.66 | 7.24 | 7.28 | 447,700 | 7.28 |
ZYME | 2023-07-28 | 7.3 | 7.396 | 7.25 | 7.27 | 315,200 | 7.27 |
ZYME | 2023-07-31 | 7.29 | 7.6 | 7.29 | 7.46 | 523,800 | 7.46 |
ZYME | 2023-08-01 | 7.47 | 7.53 | 7.34 | 7.45 | 1,362,500 | 7.45 |
ZYME | 2023-08-02 | 7.35 | 7.53 | 7.17 | 7.32 | 420,400 | 7.32 |
ZYME | 2023-08-03 | 7.4 | 7.55 | 7.24 | 7.32 | 2,287,100 | 7.32 |
ZYME | 2023-08-04 | 7.31 | 7.63 | 7.27 | 7.39 | 373,400 | 7.39 |
ZYME | 2023-08-07 | 7.38 | 7.418 | 7.08 | 7.26 | 430,800 | 7.26 |
ZYME | 2023-08-08 | 7.23 | 7.46 | 7.17 | 7.29 | 394,500 | 7.29 |
ZYME | 2023-08-09 | 7.29 | 7.725 | 7.29 | 7.7 | 524,300 | 7.7 |
ZYME | 2023-08-10 | 7.67 | 7.94 | 7.62 | 7.76 | 676,200 | 7.76 |
ZYME | 2023-08-11 | 7 | 7.726 | 6.611 | 7.17 | 861,700 | 7.17 |
ZYME | 2023-08-14 | 7.13 | 7.499 | 7.005 | 7.49 | 421,700 | 7.49 |
ZYME | 2023-08-15 | 7.47 | 7.565 | 7.38 | 7.42 | 267,900 | 7.42 |
ZYME | 2023-08-16 | 7.37 | 7.42 | 7.21 | 7.27 | 226,700 | 7.27 |
ZYME | 2023-08-17 | 7.27 | 7.37 | 7.17 | 7.35 | 360,600 | 7.35 |
ZYME | 2023-08-18 | 7.24 | 7.455 | 7.2 | 7.42 | 303,300 | 7.42 |
ZYME | 2023-08-21 | 7.41 | 7.67 | 7.38 | 7.65 | 335,800 | 7.65 |
ZYME | 2023-08-22 | 7.68 | 7.935 | 7.658 | 7.86 | 394,000 | 7.86 |
ZYME | 2023-08-23 | 7.88 | 8.13 | 7.88 | 7.97 | 1,413,600 | 7.97 |
ZYME | 2023-08-24 | 7.94 | 7.94 | 7.622 | 7.66 | 213,200 | 7.66 |
ZYME | 2023-08-25 | 7.68 | 7.81 | 7.47 | 7.7 | 257,500 | 7.7 |
ZYME | 2023-08-28 | 7.71 | 7.9 | 7.44 | 7.49 | 327,300 | 7.49 |
ZYME | 2023-08-29 | 7.51 | 7.69 | 7.45 | 7.53 | 379,600 | 7.53 |
ZYME | 2023-08-30 | 7.52 | 7.52 | 7.29 | 7.35 | 278,100 | 7.35 |
ZYME | 2023-08-31 | 7.37 | 7.45 | 7.23 | 7.24 | 271,300 | 7.24 |
ZYME | 2023-09-01 | 7.25 | 7.53 | 7.25 | 7.49 | 254,700 | 7.49 |
ZYME | 2023-09-05 | 7.47 | 7.534 | 7.315 | 7.33 | 439,400 | 7.33 |
ZYME | 2023-09-06 | 7.31 | 7.37 | 7.17 | 7.2 | 407,500 | 7.2 |
ZYME | 2023-09-07 | 7.17 | 7.17 | 6.92 | 6.96 | 592,200 | 6.96 |
ZYME | 2023-09-08 | 6.96 | 7.2 | 6.87 | 7.12 | 368,900 | 7.12 |
ZYME | 2023-09-11 | 7.14 | 7.18 | 6.94 | 7 | 276,800 | 7 |
ZYME | 2023-09-12 | 7.01 | 7.07 | 6.84 | 6.87 | 296,300 | 6.87 |
ZYME | 2023-09-13 | 7.02 | 7.02 | 6.83 | 6.85 | 245,000 | 6.85 |
ZYME | 2023-09-14 | 6.99 | 6.99 | 6.75 | 6.78 | 316,100 | 6.78 |
ZYME | 2023-09-15 | 6.79 | 6.86 | 6.74 | 6.8 | 377,300 | 6.8 |
ZYME | 2023-09-18 | 6.79 | 6.845 | 6.71 | 6.79 | 253,500 | 6.79 |
ZYME | 2023-09-19 | 6.8 | 6.97 | 6.7 | 6.9 | 291,200 | 6.9 |
ZYME | 2023-09-20 | 6.92 | 7 | 6.605 | 6.64 | 253,700 | 6.64 |
ZYME | 2023-09-21 | 6.58 | 6.61 | 6.39 | 6.46 | 330,400 | 6.46 |
ZYME | 2023-09-22 | 6.47 | 6.52 | 6.305 | 6.4 | 324,800 | 6.4 |
ZYME | 2023-09-25 | 6.36 | 6.485 | 6.26 | 6.38 | 238,200 | 6.38 |
ZYME | 2023-09-26 | 6.33 | 6.6 | 6.315 | 6.37 | 416,500 | 6.37 |
ZYME | 2023-09-27 | 6.4 | 6.455 | 6.16 | 6.22 | 404,400 | 6.22 |
ZYME | 2023-09-28 | 6.22 | 6.31 | 6.11 | 6.25 | 423,600 | 6.25 |
ZYME | 2023-09-29 | 6.29 | 6.43 | 6.28 | 6.34 | 356,100 | 6.34 |
ZYME | 2023-10-02 | 6.32 | 6.385 | 6.15 | 6.19 | 587,900 | 6.19 |
ZYME | 2023-10-03 | 6.2 | 6.235 | 6.085 | 6.18 | 422,700 | 6.18 |
ZYME | 2023-10-04 | 6.18 | 6.235 | 6.015 | 6.22 | 458,500 | 6.22 |
ZYME | 2023-10-05 | 6.21 | 6.28 | 6.07 | 6.26 | 342,500 | 6.26 |
ZYME | 2023-10-06 | 6.25 | 6.51 | 6.205 | 6.4 | 336,200 | 6.4 |
ZYME | 2023-10-09 | 6.38 | 6.38 | 6.12 | 6.28 | 231,700 | 6.28 |
ZYME | 2023-10-10 | 6.3 | 6.46 | 6.22 | 6.45 | 255,100 | 6.45 |
ZYME | 2023-10-11 | 6.44 | 6.5 | 6.345 | 6.495 | 311,900 | 6.495 |
ZYME | 2023-10-12 | 6.5 | 6.5 | 6.219 | 6.42 | 454,200 | 6.42 |
ZYME | 2023-10-13 | 6.41 | 6.52 | 6.26 | 6.5 | 394,000 | 6.5 |
ZYME | 2023-10-16 | 6.52 | 7.07 | 6.455 | 7.05 | 472,200 | 7.05 |
ZYME | 2023-10-17 | 7.02 | 7.27 | 7.02 | 7.25 | 347,400 | 7.25 |
ZYME | 2023-10-18 | 7.23 | 7.32 | 7.08 | 7.16 | 266,800 | 7.16 |
ZYME | 2023-10-19 | 7.14 | 7.32 | 7.07 | 7.21 | 342,200 | 7.21 |
ZYME | 2023-10-20 | 7.24 | 7.24 | 7.11 | 7.19 | 273,700 | 7.19 |
ZYME | 2023-10-23 | 7.12 | 7.21 | 6.97 | 7 | 373,100 | 7 |
ZYME | 2023-10-24 | 7.02 | 7.09 | 6.96 | 7.01 | 321,200 | 7.01 |
ZYME | 2023-10-25 | 6.91 | 7.01 | 6.76 | 6.97 | 373,100 | 6.97 |
ZYME | 2023-10-26 | 7 | 7.03 | 6.59 | 6.68 | 321,100 | 6.68 |
ZYME | 2023-10-27 | 6.75 | 6.75 | 6.512 | 6.65 | 493,400 | 6.65 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.