symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-06-18 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
⌀ |
|---|---|---|---|---|---|---|---|
ZYBT | 2025-03-31 | 5.11 | 6.25 | 5.11 | 5.38 | 129,700 | 5.38 |
ZYBT | 2025-04-01 | 5.384 | 6.1 | 5.102 | 5.32 | 126,400 | 5.32 |
ZYBT | 2025-04-02 | 5.21 | 7.35 | 4.54 | 4.96 | 1,584,700 | 4.96 |
ZYBT | 2025-04-03 | 4.86 | 5.46 | 4.57 | 4.79 | 901,500 | 4.79 |
ZYBT | 2025-04-04 | 4.65 | 4.83 | 4.09 | 4.29 | 289,000 | 4.29 |
ZYBT | 2025-04-07 | 4.12 | 4.45 | 3.731 | 3.85 | 156,900 | 3.85 |
ZYBT | 2025-04-08 | 3.83 | 4.17 | 3.64 | 3.64 | 46,700 | 3.64 |
ZYBT | 2025-04-09 | 3.61 | 4.37 | 3.5 | 4.02 | 126,700 | 4.02 |
ZYBT | 2025-04-10 | 3.9 | 4.4 | 3.9 | 4 | 76,000 | 4 |
ZYBT | 2025-04-11 | 3.77 | 4.24 | 3.77 | 4.06 | 46,400 | 4.06 |
ZYBT | 2025-04-14 | 3.969 | 5.8 | 3.82 | 5.12 | 473,600 | 5.12 |
ZYBT | 2025-04-15 | 5.24 | 6.01 | 5.001 | 5.77 | 504,500 | 5.77 |
ZYBT | 2025-04-16 | 5.58 | 8.099 | 5.58 | 7.62 | 553,000 | 7.62 |
ZYBT | 2025-04-17 | 7.93 | 10.47 | 7.23 | 10.06 | 890,900 | 10.06 |
ZYBT | 2025-04-21 | 9.9 | 11.2 | 6.55 | 7.7 | 576,900 | 7.7 |
ZYBT | 2025-04-22 | 7.91 | 9.36 | 6.66 | 9.01 | 1,346,400 | 9.01 |
ZYBT | 2025-04-23 | 8.3 | 10 | 5.066 | 7.82 | 1,720,300 | 7.82 |
ZYBT | 2025-04-24 | 7.7 | 10.55 | 7.7 | 10.55 | 747,300 | 10.55 |
ZYBT | 2025-04-25 | 10.1 | 12.46 | 9.5 | 10.44 | 599,400 | 10.44 |
ZYBT | 2025-04-28 | 10.04 | 14.25 | 10.04 | 14.15 | 367,500 | 14.15 |
ZYBT | 2025-04-29 | 14.235 | 14.3 | 6.44 | 9.34 | 1,519,800 | 9.34 |
ZYBT | 2025-04-30 | 9.06 | 10 | 8.05 | 9.11 | 407,200 | 9.11 |
ZYBT | 2025-05-01 | 9 | 10.896 | 8.2 | 10.43 | 424,900 | 10.43 |
ZYBT | 2025-05-02 | 10.45 | 13.68 | 10.175 | 13.48 | 260,500 | 13.48 |
ZYBT | 2025-05-05 | 13.23 | 13.846 | 11.484 | 12.81 | 156,900 | 12.81 |
ZYBT | 2025-05-06 | 12.68 | 13.97 | 12.07 | 13.13 | 117,500 | 13.13 |
ZYBT | 2025-05-07 | 12.73 | 13.5 | 9.88 | 11.52 | 137,700 | 11.52 |
ZYBT | 2025-05-08 | 12.184 | 12.3 | 10.16 | 10.25 | 95,500 | 10.25 |
ZYBT | 2025-05-09 | 10.44 | 10.71 | 9.53 | 10.31 | 77,000 | 10.31 |
ZYBT | 2025-05-12 | 10.5 | 13.79 | 9.7 | 13.425 | 173,700 | 13.425 |
ZYBT | 2025-05-13 | 12.9 | 13.05 | 4.325 | 7.41 | 2,404,500 | 7.41 |
ZYBT | 2025-05-14 | 7.14 | 9.047 | 7.02 | 8.44 | 1,248,400 | 8.44 |
ZYBT | 2025-05-15 | 8.25 | 8.722 | 6.75 | 7.62 | 899,000 | 7.62 |
ZYBT | 2025-05-16 | 7.54 | 8.3 | 7.22 | 7.84 | 753,000 | 7.84 |
ZYBT | 2025-05-19 | 7.91 | 9.81 | 7.4 | 9.03 | 757,500 | 9.03 |
ZYBT | 2025-05-20 | 8.43 | 9.97 | 7.303 | 7.75 | 850,600 | 7.75 |
ZYBT | 2025-05-21 | 7.45 | 9.25 | 7 | 8.89 | 779,300 | 8.89 |
ZYBT | 2025-05-22 | 8.88 | 10.01 | 8.41 | 9.73 | 741,100 | 9.73 |
ZYBT | 2025-05-23 | 9.47 | 10.09 | 8.01 | 8.53 | 798,100 | 8.53 |
ZYBT | 2025-05-27 | 9.26 | 9.714 | 8.415 | 8.56 | 645,000 | 8.56 |
ZYBT | 2025-05-28 | 8.56 | 9.09 | 8.14 | 8.8 | 881,200 | 8.8 |
ZYBT | 2025-05-29 | 8.88 | 9 | 8.18 | 8.18 | 736,800 | 8.18 |
ZYBT | 2025-05-30 | 8.19 | 9.7 | 7.75 | 9.02 | 542,900 | 9.02 |
ZYBT | 2025-06-02 | 9.03 | 9.435 | 7.57 | 9.16 | 924,800 | 9.16 |
ZYBT | 2025-06-03 | 8.98 | 9.16 | 6.875 | 7.11 | 855,300 | 7.11 |
ZYBT | 2025-06-04 | 7.05 | 7.62 | 6.4 | 6.43 | 368,300 | 6.43 |
ZYBT | 2025-06-05 | 6.26 | 6.625 | 6.02 | 6.29 | 308,900 | 6.29 |
ZYBT | 2025-06-06 | 6.37 | 6.7 | 5.66 | 5.91 | 224,900 | 5.91 |
ZYBT | 2025-06-09 | 6.12 | 6.2 | 4.61 | 5.16 | 298,700 | 5.16 |
ZYBT | 2025-06-10 | 5.5 | 6.91 | 5.32 | 6.25 | 611,600 | 6.25 |
ZYBT | 2025-06-11 | 6.445 | 7.38 | 5.89 | 6.96 | 486,300 | 6.96 |
ZYBT | 2025-06-12 | 6.83 | 7.58 | 6.102 | 7.29 | 635,900 | 7.29 |
ZYBT | 2025-06-13 | 6.95 | 7.205 | 6.13 | 6.34 | 638,600 | 6.34 |
ZYBT | 2025-06-16 | 6.21 | 7.44 | 6.21 | 7.18 | 558,400 | 7.18 |
ZYBT | 2025-06-17 | 7.02 | 7.907 | 7.02 | 7.54 | 544,900 | 7.54 |
ZYBT | 2025-06-18 | 7.62 | 8.38 | 7.325 | 8.09 | 270,200 | 8.09 |
ZYME | 2017-04-28 | 13.5 | 14.25 | 13 | 13 | 953,900 | 13 |
ZYME | 2017-05-01 | 13.2 | 13.2 | 13 | 13.07 | 97,000 | 13.07 |
ZYME | 2017-05-02 | 13 | 13.192 | 13 | 13.1 | 68,600 | 13.1 |
ZYME | 2017-05-03 | 13.1 | 13.395 | 13.1 | 13.28 | 40,800 | 13.28 |
ZYME | 2017-05-04 | 13.34 | 13.5 | 13 | 13.11 | 33,300 | 13.11 |
ZYME | 2017-05-05 | 13.16 | 13.2 | 13 | 13.05 | 20,500 | 13.05 |
ZYME | 2017-05-08 | 13.13 | 13.13 | 13 | 13.03 | 11,400 | 13.03 |
ZYME | 2017-05-09 | 13 | 13.05 | 13 | 13 | 72,800 | 13 |
ZYME | 2017-05-10 | 13.03 | 13.09 | 13 | 13.09 | 13,500 | 13.09 |
ZYME | 2017-05-11 | 13.1 | 13.1 | 13.05 | 13.09 | 19,300 | 13.09 |
ZYME | 2017-05-12 | 13.09 | 13.12 | 13 | 13 | 5,400 | 13 |
ZYME | 2017-05-15 | 13 | 13.315 | 13 | 13.11 | 24,800 | 13.11 |
ZYME | 2017-05-16 | 13.19 | 13.212 | 13 | 13 | 21,900 | 13 |
ZYME | 2017-05-17 | 13 | 13.05 | 13 | 13 | 9,200 | 13 |
ZYME | 2017-05-18 | 13 | 13.15 | 13 | 13.05 | 7,700 | 13.05 |
ZYME | 2017-05-19 | 13.03 | 13.05 | 13 | 13.04 | 7,400 | 13.04 |
ZYME | 2017-05-22 | 13.04 | 13.07 | 13 | 13.06 | 12,800 | 13.06 |
ZYME | 2017-05-23 | 13.01 | 13.261 | 13 | 13.07 | 36,200 | 13.07 |
ZYME | 2017-05-24 | 13.14 | 13.14 | 13.1 | 13.11 | 19,800 | 13.11 |
ZYME | 2017-05-25 | 13.21 | 13.21 | 13.025 | 13.07 | 9,800 | 13.07 |
ZYME | 2017-05-26 | 13.04 | 13.04 | 12.5 | 12.59 | 16,500 | 12.59 |
ZYME | 2017-05-30 | 12.49 | 12.53 | 12.17 | 12.17 | 21,800 | 12.17 |
ZYME | 2017-05-31 | 12.1 | 12.23 | 11.62 | 11.73 | 17,100 | 11.73 |
ZYME | 2017-06-01 | 11.7 | 11.72 | 10.07 | 10.99 | 64,600 | 10.99 |
ZYME | 2017-06-02 | 10.9 | 11.06 | 10.29 | 10.48 | 30,400 | 10.48 |
ZYME | 2017-06-05 | 10.48 | 10.683 | 10.35 | 10.43 | 36,100 | 10.43 |
ZYME | 2017-06-06 | 10.2 | 10.2 | 9.11 | 9.97 | 106,500 | 9.97 |
ZYME | 2017-06-07 | 9.87 | 10.49 | 9.7 | 9.85 | 43,500 | 9.85 |
ZYME | 2017-06-08 | 9.8 | 9.8 | 9.5 | 9.62 | 17,700 | 9.62 |
ZYME | 2017-06-09 | 9.5 | 9.8 | 9.16 | 9.38 | 30,600 | 9.38 |
ZYME | 2017-06-12 | 9.39 | 9.53 | 9.18 | 9.53 | 21,600 | 9.53 |
ZYME | 2017-06-13 | 9.26 | 9.463 | 8.85 | 8.88 | 27,700 | 8.88 |
ZYME | 2017-06-14 | 8.83 | 8.999 | 8.59 | 8.69 | 63,500 | 8.69 |
ZYME | 2017-06-15 | 8.77 | 8.77 | 7.24 | 8.3 | 52,700 | 8.3 |
ZYME | 2017-06-16 | 8.15 | 10.05 | 8.013 | 9.51 | 81,000 | 9.51 |
ZYME | 2017-06-19 | 9.75 | 9.76 | 9.064 | 9.3 | 15,200 | 9.3 |
ZYME | 2017-06-20 | 9.38 | 9.81 | 8.97 | 9.81 | 18,500 | 9.81 |
ZYME | 2017-06-21 | 9.72 | 9.8 | 9.42 | 9.54 | 27,000 | 9.54 |
ZYME | 2017-06-22 | 9.51 | 10.04 | 9.4 | 9.41 | 29,600 | 9.41 |
ZYME | 2017-06-23 | 9.4 | 9.42 | 8.75 | 8.75 | 24,900 | 8.75 |
ZYME | 2017-06-26 | 8.81 | 9.21 | 8.524 | 9.21 | 22,800 | 9.21 |
ZYME | 2017-06-27 | 9.37 | 9.64 | 8.88 | 8.95 | 39,100 | 8.95 |
ZYME | 2017-06-28 | 9.05 | 9.05 | 8.41 | 8.77 | 9,000 | 8.77 |
ZYME | 2017-06-29 | 8.7 | 8.7 | 8.13 | 8.39 | 11,000 | 8.39 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.