symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-23 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
|
2025-01-27
| 14.45 | 15.08 | 14.37 | 14.45 | 368,100 | 14.45 |
ZYME
|
2025-01-28
| 14.41 | 14.78 | 14.26 | 14.56 | 246,600 | 14.56 |
ZYME
|
2025-01-29
| 14.56 | 14.95 | 14.405 | 14.61 | 233,500 | 14.61 |
ZYME
|
2025-01-30
| 14.79 | 14.99 | 14.5 | 14.74 | 164,600 | 14.74 |
ZYME
|
2025-01-31
| 14.77 | 14.97 | 14.48 | 14.6 | 277,600 | 14.6 |
ZYME
|
2025-02-03
| 14.24 | 15.08 | 14.15 | 14.7 | 556,200 | 14.7 |
ZYME
|
2025-02-04
| 14.64 | 14.99 | 14.22 | 14.24 | 439,800 | 14.24 |
ZYME
|
2025-02-05
| 14.335 | 14.98 | 14.24 | 14.95 | 281,100 | 14.95 |
ZYME
|
2025-02-06
| 14.99 | 15.14 | 14.685 | 14.91 | 225,000 | 14.91 |
ZYME
|
2025-02-07
| 14.79 | 14.955 | 14.19 | 14.28 | 315,500 | 14.28 |
ZYME
|
2025-02-10
| 14.32 | 14.58 | 14.07 | 14.19 | 280,800 | 14.19 |
ZYME
|
2025-02-11
| 13.94 | 14.09 | 13.23 | 13.25 | 411,900 | 13.25 |
ZYME
|
2025-02-12
| 13 | 14.34 | 12.822 | 14.3 | 724,100 | 14.3 |
ZYME
|
2025-02-13
| 14.32 | 14.69 | 14.23 | 14.62 | 288,600 | 14.62 |
ZYME
|
2025-02-14
| 14.73 | 15.155 | 14.61 | 15.01 | 242,300 | 15.01 |
ZYME
|
2025-02-18
| 15 | 15.25 | 14.453 | 14.67 | 324,100 | 14.67 |
ZYME
|
2025-02-19
| 14.63 | 14.82 | 14.5 | 14.82 | 318,600 | 14.82 |
ZYME
|
2025-02-20
| 14.72 | 14.82 | 13.89 | 14.02 | 468,200 | 14.02 |
ZYME
|
2025-02-21
| 14.19 | 14.405 | 13.85 | 14.39 | 342,900 | 14.39 |
ZYME
|
2025-02-24
| 14.39 | 14.39 | 13.85 | 13.95 | 272,700 | 13.95 |
ZYME
|
2025-02-25
| 14.04 | 14.04 | 13.11 | 13.57 | 455,500 | 13.57 |
ZYME
|
2025-02-26
| 14.01 | 14.01 | 13.29 | 13.86 | 465,800 | 13.86 |
ZYME
|
2025-02-27
| 13.86 | 14.07 | 13.3 | 13.34 | 321,900 | 13.34 |
ZYME
|
2025-02-28
| 13.28 | 13.69 | 13.11 | 13.4 | 808,000 | 13.4 |
ZYME
|
2025-03-03
| 13.43 | 13.46 | 12.46 | 12.74 | 724,200 | 12.74 |
ZYME
|
2025-03-04
| 12.5 | 12.97 | 12.4 | 12.75 | 800,200 | 12.75 |
ZYME
|
2025-03-05
| 12.72 | 13.18 | 12.698 | 13.18 | 673,900 | 13.18 |
ZYME
|
2025-03-06
| 12.44 | 12.5 | 11.68 | 12.13 | 1,391,600 | 12.13 |
ZYME
|
2025-03-07
| 12.21 | 12.21 | 11.67 | 12 | 691,900 | 12 |
ZYME
|
2025-03-10
| 11.77 | 11.84 | 10.97 | 11.1 | 1,105,600 | 11.1 |
ZYME
|
2025-03-11
| 11.21 | 11.73 | 10.96 | 11.7 | 1,100,900 | 11.7 |
ZYME
|
2025-03-12
| 11.9 | 12.55 | 11.82 | 12.28 | 966,100 | 12.28 |
ZYME
|
2025-03-13
| 12.28 | 12.57 | 12.07 | 12.55 | 1,214,100 | 12.55 |
ZYME
|
2025-03-14
| 12.955 | 13.17 | 12.23 | 12.25 | 577,800 | 12.25 |
ZYME
|
2025-03-17
| 12.23 | 12.645 | 11.85 | 12.58 | 667,100 | 12.58 |
ZYME
|
2025-03-18
| 12.65 | 12.97 | 12.11 | 12.34 | 664,300 | 12.34 |
ZYME
|
2025-03-19
| 12.36 | 12.8 | 12.085 | 12.79 | 592,900 | 12.79 |
ZYME
|
2025-03-20
| 12.86 | 13 | 12.635 | 12.93 | 697,500 | 12.93 |
ZYME
|
2025-03-21
| 12.8 | 13.03 | 12.64 | 12.72 | 800,200 | 12.72 |
ZYME
|
2025-03-24
| 12.88 | 13.21 | 12.8 | 13.05 | 526,300 | 13.05 |
ZYME
|
2025-03-25
| 13.19 | 13.275 | 12.67 | 12.8 | 647,000 | 12.8 |
ZYME
|
2025-03-26
| 12.75 | 12.75 | 12.15 | 12.35 | 654,500 | 12.35 |
ZYME
|
2025-03-27
| 12.31 | 12.71 | 12.162 | 12.51 | 317,200 | 12.51 |
ZYME
|
2025-03-28
| 12.59 | 12.636 | 12.2 | 12.37 | 320,400 | 12.37 |
ZYME
|
2025-03-31
| 12.07 | 12.095 | 11.52 | 11.91 | 577,400 | 11.91 |
ZYME
|
2025-04-01
| 11.81 | 12.05 | 11.485 | 11.62 | 680,400 | 11.62 |
ZYME
|
2025-04-02
| 11.73 | 12.01 | 11.44 | 11.92 | 523,400 | 11.92 |
ZYME
|
2025-04-03
| 11.57 | 12.075 | 11.54 | 11.75 | 1,104,600 | 11.75 |
ZYME
|
2025-04-04
| 11.4 | 11.75 | 10.61 | 10.95 | 1,241,600 | 10.95 |
ZYME
|
2025-04-07
| 10.15 | 10.745 | 9.71 | 10.43 | 1,187,700 | 10.43 |
ZYME
|
2025-04-08
| 11.06 | 11.095 | 9.74 | 9.91 | 943,100 | 9.91 |
ZYME
|
2025-04-09
| 9.52 | 10.235 | 9.22 | 10 | 2,279,900 | 10 |
ZYME
|
2025-04-10
| 9.61 | 9.8 | 9.03 | 9.44 | 1,243,000 | 9.44 |
ZYME
|
2025-04-11
| 9.43 | 10.73 | 9.4 | 10.63 | 1,129,400 | 10.63 |
ZYME
|
2025-04-14
| 10.86 | 11.18 | 10.75 | 11 | 908,200 | 11 |
ZYME
|
2025-04-15
| 10.93 | 11.48 | 10.905 | 10.94 | 568,700 | 10.94 |
ZYME
|
2025-04-16
| 10.86 | 11.31 | 10.69 | 11.25 | 638,400 | 11.25 |
ZYME
|
2025-04-17
| 11.23 | 11.59 | 11.12 | 11.53 | 383,300 | 11.53 |
ZYME
|
2025-04-21
| 11.47 | 12.15 | 11.34 | 11.75 | 826,900 | 11.75 |
ZYME
|
2025-04-22
| 11.91 | 12.28 | 11.665 | 12.16 | 715,600 | 12.16 |
ZYME
|
2025-04-23
| 12.53 | 12.93 | 12.31 | 12.45 | 520,400 | 12.45 |
ZYME
|
2025-04-24
| 12.49 | 12.625 | 12.14 | 12.52 | 353,200 | 12.52 |
ZYME
|
2025-04-25
| 12.41 | 12.58 | 12.23 | 12.57 | 370,400 | 12.57 |
ZYME
|
2025-04-28
| 12.66 | 12.98 | 12.66 | 12.88 | 494,800 | 12.88 |
ZYME
|
2025-04-29
| 12.79 | 12.84 | 12.48 | 12.69 | 341,900 | 12.69 |
ZYME
|
2025-04-30
| 12.57 | 13.145 | 12.5 | 13.01 | 555,100 | 13.01 |
ZYME
|
2025-05-01
| 12.95 | 13.08 | 12.51 | 12.88 | 409,700 | 12.88 |
ZYME
|
2025-05-02
| 12.9 | 13.23 | 12.9 | 12.96 | 309,600 | 12.96 |
ZYME
|
2025-05-05
| 12.95 | 13.055 | 12.76 | 12.85 | 416,000 | 12.85 |
ZYME
|
2025-05-06
| 12.67 | 12.8 | 11.72 | 11.74 | 546,700 | 11.74 |
ZYME
|
2025-05-07
| 12.02 | 12.02 | 11.23 | 11.34 | 462,700 | 11.34 |
ZYME
|
2025-05-08
| 11.34 | 11.37 | 10.86 | 11.32 | 761,800 | 11.32 |
ZYME
|
2025-05-09
| 11.38 | 12.185 | 11 | 11.305 | 658,500 | 11.305 |
ZYME
|
2025-05-12
| 11.61 | 12.2 | 11.34 | 12.02 | 533,300 | 12.02 |
ZYME
|
2025-05-13
| 12.01 | 12.11 | 11.52 | 11.61 | 428,200 | 11.61 |
ZYME
|
2025-05-14
| 11.58 | 11.73 | 11.13 | 11.25 | 337,600 | 11.25 |
ZYME
|
2025-05-15
| 11.24 | 11.56 | 10.93 | 11.53 | 339,500 | 11.53 |
ZYME
|
2025-05-16
| 11.54 | 11.79 | 11.51 | 11.71 | 333,000 | 11.71 |
ZYME
|
2025-05-19
| 11.68 | 11.96 | 11.46 | 11.82 | 245,400 | 11.82 |
ZYME
|
2025-05-20
| 12.12 | 12.7 | 11.96 | 12.43 | 606,900 | 12.43 |
ZYME
|
2025-05-21
| 12.28 | 12.74 | 11.8 | 11.94 | 423,200 | 11.94 |
ZYME
|
2025-05-22
| 11.89 | 12 | 11.47 | 11.48 | 479,900 | 11.48 |
ZYME
|
2025-05-23
| 11.32 | 11.665 | 11.29 | 11.54 | 349,400 | 11.54 |
ZYME
|
2025-05-27
| 11.62 | 11.81 | 11.1 | 11.22 | 355,300 | 11.22 |
ZYME
|
2025-05-28
| 11.24 | 11.54 | 11.05 | 11.23 | 641,200 | 11.23 |
ZYME
|
2025-05-29
| 11.26 | 11.42 | 11.04 | 11.35 | 247,300 | 11.35 |
ZYME
|
2025-05-30
| 11.23 | 11.72 | 11.02 | 11.43 | 504,300 | 11.43 |
ZYME
|
2025-06-02
| 11.5 | 11.83 | 11.32 | 11.64 | 299,000 | 11.64 |
ZYME
|
2025-06-03
| 11.82 | 12.25 | 11.61 | 12.08 | 336,300 | 12.08 |
ZYME
|
2025-06-04
| 12.07 | 12.57 | 12.07 | 12.2 | 301,900 | 12.2 |
ZYME
|
2025-06-05
| 12.21 | 12.44 | 11.92 | 12.13 | 263,700 | 12.13 |
ZYME
|
2025-06-06
| 12.33 | 12.755 | 12.33 | 12.6 | 362,400 | 12.6 |
ZYME
|
2025-06-09
| 12.8 | 12.92 | 12.275 | 12.45 | 728,000 | 12.45 |
ZYME
|
2025-06-10
| 12.54 | 13.3 | 12.45 | 13.07 | 673,200 | 13.07 |
ZYME
|
2025-06-11
| 13.19 | 13.22 | 12.79 | 12.88 | 351,600 | 12.88 |
ZYME
|
2025-06-12
| 12.73 | 13.435 | 12.64 | 13.1 | 334,200 | 13.1 |
ZYME
|
2025-06-13
| 12.51 | 12.915 | 12.33 | 12.67 | 613,300 | 12.67 |
ZYME
|
2025-06-16
| 12.82 | 12.86 | 12.475 | 12.65 | 312,800 | 12.65 |
ZYME
|
2025-06-17
| 12.56 | 12.639 | 12.12 | 12.24 | 348,200 | 12.24 |
ZYME
|
2025-06-18
| 12.25 | 12.65 | 12.11 | 12.63 | 526,400 | 12.63 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.