Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
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
⌀
ZYME
2018-09-10
14.5
14.64
13.86
14.54
114,100
14.54
ZYME
2018-09-11
14.68
15.29
14.28
15.24
152,600
15.24
ZYME
2018-09-12
15.14
15.59
14.08
14.39
130,500
14.39
ZYME
2018-09-13
14.34
14.48
14.1
14.34
195,300
14.34
ZYME
2018-09-14
14.3
14.82
14.29
14.66
97,200
14.66
ZYME
2018-09-17
14.81
14.86
14.09
14.35
210,100
14.35
ZYME
2018-09-18
14.46
14.86
14.25
14.48
159,400
14.48
ZYME
2018-09-19
14.5
15.508
14.48
15.33
146,100
15.33
ZYME
2018-09-20
15.41
16.879999
15.334
16.610001
178,200
16.610001
ZYME
2018-09-21
16.700001
16.860001
16.26
16.549999
156,100
16.549999
ZYME
2018-09-24
16.5
16.549999
15.66
15.67
124,600
15.67
ZYME
2018-09-25
15.72
16.333
15
16.040001
111,000
16.040001
ZYME
2018-09-26
16.209999
16.25
15.52
16.040001
142,900
16.040001
ZYME
2018-09-27
15.9
16.014999
15.68
15.79
43,800
15.79
ZYME
2018-09-28
15.69
15.89
15.5
15.7
57,300
15.7
ZYME
2018-10-01
15.73
15.73
15.01
15.44
92,500
15.44
ZYME
2018-10-02
15.37
15.4
14.9
14.97
88,400
14.97
ZYME
2018-10-03
14.97
15.08
14.55
14.95
69,000
14.95
ZYME
2018-10-04
14.77
14.94
14.1
14.34
115,900
14.34
ZYME
2018-10-05
14.46
14.51
13.24
13.81
79,600
13.81
ZYME
2018-10-08
13.66
13.8
13.1
13.27
49,600
13.27
ZYME
2018-10-09
13.15
13.77
13.13
13.68
60,700
13.68
ZYME
2018-10-10
13.48
13.629
13
13
127,200
13
ZYME
2018-10-11
12.94
12.94
10.95
12.58
306,700
12.58
ZYME
2018-10-12
12.86
13.27
12.663
13.24
68,400
13.24
ZYME
2018-10-15
13.24
13.74
13.22
13.42
57,700
13.42
ZYME
2018-10-16
13.47
14.07
13.34
13.84
44,200
13.84
ZYME
2018-10-17
13.87
13.87
13.1
13.49
39,600
13.49
ZYME
2018-10-18
13.39
13.49
13
13.22
50,700
13.22
ZYME
2018-10-19
13.37
13.59
12.62
12.75
48,300
12.75
ZYME
2018-10-22
12.8
12.85
12.065
12.55
66,100
12.55
ZYME
2018-10-23
12.36
13.395
12.3
12.85
133,000
12.85
ZYME
2018-10-24
13.03
13.44
12.36
12.54
116,200
12.54
ZYME
2018-10-25
12.71
13.55
12.54
12.63
58,200
12.63
ZYME
2018-10-26
12.54
13.06
12.54
13.02
44,500
13.02
ZYME
2018-10-29
13
13.29
12.17
12.49
88,700
12.49
ZYME
2018-10-30
12.44
12.83
12.171
12.51
46,700
12.51
ZYME
2018-10-31
12.7
13.03
12.47
12.77
88,900
12.77
ZYME
2018-11-01
12.95
13
12.62
12.85
96,400
12.85
ZYME
2018-11-02
12.85
13.885
12.85
13.7
70,400
13.7
ZYME
2018-11-05
13.61
13.95
13.37
13.85
50,200
13.85
ZYME
2018-11-06
13.98
14.33
13.87
14.08
757,100
14.08
ZYME
2018-11-07
14.61
15.729
13.96
14.1
207,600
14.1
ZYME
2018-11-08
14.09
14.39
13.503
14.17
73,400
14.17
ZYME
2018-11-09
13.93
14.19
13.598
13.81
63,400
13.81
ZYME
2018-11-12
13.8
14.308
13.01
13.42
44,500
13.42
ZYME
2018-11-13
13.36
13.4
13.02
13.06
49,100
13.06
ZYME
2018-11-14
13.51
13.64
12.54
12.79
82,600
12.79
ZYME
2018-11-15
12.57
13.16
12.25
12.89
59,500
12.89
ZYME
2018-11-16
12.75
12.96
12.27
12.82
31,800
12.82
ZYME
2018-11-19
12.79
12.97
12.43
12.6
64,300
12.6
ZYME
2018-11-20
12.36
12.377
11.851
12
59,900
12
ZYME
2018-11-21
11.99
12.1
11.67
11.85
26,600
11.85
ZYME
2018-11-23
11.74
11.85
11.53
11.55
25,000
11.55
ZYME
2018-11-26
11.57
11.82
11.48
11.48
35,900
11.48
ZYME
2018-11-27
12.6
13.8
11.87
12
324,800
12
ZYME
2018-11-28
12
13.67
12
13.5
421,800
13.5
ZYME
2018-11-29
13.5
14
12.93
13.01
238,600
13.01
ZYME
2018-11-30
13.04
13.43
12.74
12.87
106,300
12.87
ZYME
2018-12-03
13.25
13.67
12.67
12.82
131,600
12.82
ZYME
2018-12-04
13.01
13.17
12.52
12.81
58,900
12.81
ZYME
2018-12-06
12.8
13.285
12.76
13.13
122,900
13.13
ZYME
2018-12-07
13.19
13.44
13.01
13.14
117,300
13.14
ZYME
2018-12-10
13.25
13.92
12.92
13.88
192,100
13.88
ZYME
2018-12-11
14
14.67
13.78
14.46
121,100
14.46
ZYME
2018-12-12
14.63
15.37
14.59
15
204,500
15
ZYME
2018-12-13
15
15.145
14.66
14.93
98,900
14.93
ZYME
2018-12-14
14.67
14.67
14.057
14.1
182,500
14.1
ZYME
2018-12-17
13.92
13.92
12.47
12.77
269,700
12.77
ZYME
2018-12-18
12.95
12.95
12.65
12.8
420,200
12.8
ZYME
2018-12-19
12.8
13.03
11.47
11.7
281,700
11.7
ZYME
2018-12-20
11.55
11.9
11
11.32
157,300
11.32
ZYME
2018-12-21
11.3
11.4
10.73
10.95
227,500
10.95
ZYME
2018-12-24
10.95
11.299
10.72
11.08
32,500
11.08
ZYME
2018-12-26
10.99
12.05
10.99
11.99
66,100
11.99
ZYME
2018-12-27
11.5
12.1
11.33
11.7
112,400
11.7
ZYME
2018-12-28
12.07
13.73
12.07
13.65
187,100
13.65
ZYME
2018-12-31
14
14.79
13.82
14.68
216,000
14.68
ZYME
2019-01-02
15
15
14.3
14.69
208,800
14.69
ZYME
2019-01-03
14.75
14.88
13.96
14.02
102,600
14.02
ZYME
2019-01-04
14.36
15.23
14.21
14.92
127,100
14.92
ZYME
2019-01-07
15.08
15.61
14.95
15.5
191,600
15.5
ZYME
2019-01-08
15.95
15.95
14.96
15.53
156,600
15.53
ZYME
2019-01-09
15.7
15.85
15.14
15.57
146,700
15.57
ZYME
2019-01-10
15.6
15.93
15.42
15.8
105,200
15.8
ZYME
2019-01-11
15.65
15.933
15.6
15.87
109,200
15.87
ZYME
2019-01-14
16
16.450001
15.8
15.93
220,800
15.93
ZYME
2019-01-15
16
16.290001
15.71
16.16
111,600
16.16
ZYME
2019-01-16
16.219999
16.450001
15.92
16.290001
1,179,500
16.290001
ZYME
2019-01-17
16.120001
16.360001
15.85
16.129999
73,500
16.129999
ZYME
2019-01-18
16.25
16.700001
15.82
15.9
153,200
15.9
ZYME
2019-01-22
15.83
16.110001
15.55
15.79
86,400
15.79
ZYME
2019-01-23
15.75
15.92
15.67
15.79
66,600
15.79
ZYME
2019-01-24
15.62
15.9
15.62
15.81
72,700
15.81
ZYME
2019-01-25
15.85
15.85
15.625
15.84
38,200
15.84
ZYME
2019-01-28
15.84
15.84
15.38
15.44
33,300
15.44
ZYME
2019-01-29
15.52
15.54
14.61
15.08
98,900
15.08
ZYME
2019-01-30
15.05
15.63
14.86
15.48
99,200
15.48
ZYME
2019-01-31
15.59
16.1
15.34
15.93
386,500
15.93
ZYME
2019-02-01
16.08
16.08
15.65
15.82
40,200
15.82