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 | 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 | 474,600 | 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 | 549,100 | 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 |
ZYME | 2024-07-08 | 8.9 | 9.33 | 8.83 | 8.94 | 820,500 | 8.94 |
ZYME | 2024-07-09 | 8.92 | 9.36 | 8.83 | 9.35 | 378,800 | 9.35 |
ZYME | 2024-07-10 | 9.36 | 9.57 | 9.134 | 9.24 | 530,300 | 9.24 |
ZYME | 2024-07-11 | 9.38 | 9.983 | 9.38 | 9.87 | 735,000 | 9.87 |
ZYME | 2024-07-12 | 9.93 | 10.39 | 9.88 | 10.07 | 498,200 | 10.07 |
ZYME | 2024-07-15 | 10.15 | 10.41 | 10.15 | 10.27 | 752,900 | 10.27 |
ZYME | 2024-07-16 | 10.41 | 10.47 | 10.3 | 10.35 | 879,600 | 10.35 |
ZYME | 2024-07-17 | 10.27 | 10.62 | 10.09 | 10.12 | 805,700 | 10.12 |
ZYME | 2024-07-18 | 10.05 | 10.22 | 9.74 | 9.81 | 467,100 | 9.81 |
ZYME | 2024-07-19 | 9.87 | 9.95 | 9.65 | 9.78 | 597,500 | 9.78 |
ZYME | 2024-07-22 | 9.83 | 10.31 | 9.67 | 10.26 | 763,000 | 10.26 |
ZYME | 2024-07-23 | 10.26 | 10.545 | 10.11 | 10.38 | 672,700 | 10.38 |
ZYME | 2024-07-24 | 10.29 | 10.645 | 10.14 | 10.4 | 570,300 | 10.4 |
ZYME | 2024-07-25 | 10.43 | 10.77 | 10.27 | 10.63 | 626,000 | 10.63 |
ZYME | 2024-07-26 | 10.82 | 11.01 | 10.63 | 10.75 | 697,600 | 10.75 |
ZYME | 2024-07-29 | 10.74 | 10.76 | 10.46 | 10.6 | 515,800 | 10.6 |
ZYME | 2024-07-30 | 10.65 | 10.79 | 10.29 | 10.42 | 397,700 | 10.42 |
ZYME | 2024-07-31 | 10.49 | 10.735 | 10.2 | 10.46 | 377,400 | 10.46 |
ZYME | 2024-08-01 | 10.46 | 10.51 | 10.01 | 10.11 | 709,800 | 10.11 |
ZYME | 2024-08-02 | 10.6 | 11.16 | 9.67 | 10.2 | 1,623,200 | 10.2 |
ZYME | 2024-08-05 | 9.6 | 10.1 | 9.405 | 10 | 1,219,900 | 10 |
ZYME | 2024-08-06 | 9.99 | 10.49 | 9.89 | 10.15 | 797,200 | 10.15 |
ZYME | 2024-08-07 | 10.29 | 10.34 | 9.77 | 9.83 | 846,600 | 9.83 |
ZYME | 2024-08-08 | 10.04 | 10.3 | 9.79 | 10.2 | 649,000 | 10.2 |
ZYME | 2024-08-09 | 10.2 | 10.365 | 10.09 | 10.12 | 825,800 | 10.12 |
ZYME | 2024-08-12 | 10.19 | 10.51 | 10.075 | 10.36 | 660,500 | 10.36 |
ZYME | 2024-08-13 | 10.31 | 10.67 | 10.16 | 10.23 | 745,800 | 10.23 |
ZYME | 2024-08-14 | 10.28 | 10.29 | 9.995 | 10.14 | 780,000 | 10.14 |
ZYME | 2024-08-15 | 10.32 | 10.69 | 10.21 | 10.5 | 970,200 | 10.5 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.