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 | 2021-11-11 | 21.07 | 21.395 | 19.74 | 19.85 | 477,800 | 19.85 |
ZYME | 2021-11-12 | 19.790001 | 20.299999 | 18.91 | 20.15 | 760,400 | 20.15 |
ZYME | 2021-11-15 | 20.129999 | 20.25 | 19.450001 | 19.540001 | 346,100 | 19.540001 |
ZYME | 2021-11-16 | 19.379999 | 19.91 | 18.25 | 19.889999 | 1,440,400 | 19.889999 |
ZYME | 2021-11-17 | 19.49 | 19.959999 | 19.190001 | 19.58 | 343,500 | 19.58 |
ZYME | 2021-11-18 | 19.459999 | 19.719999 | 18.9 | 19.370001 | 333,700 | 19.370001 |
ZYME | 2021-11-19 | 19.48 | 20.040001 | 19.26 | 19.809999 | 943,200 | 19.809999 |
ZYME | 2021-11-22 | 19.66 | 20.860001 | 19.610001 | 19.940001 | 664,500 | 19.940001 |
ZYME | 2021-11-23 | 19.73 | 19.85 | 17.709999 | 18.540001 | 1,282,200 | 18.540001 |
ZYME | 2021-11-24 | 18.389999 | 20.26 | 18.370001 | 19.66 | 2,495,000 | 19.66 |
ZYME | 2021-11-26 | 19.450001 | 19.870001 | 19.18 | 19.5 | 604,600 | 19.5 |
ZYME | 2021-11-29 | 19.65 | 20 | 19.26 | 19.379999 | 1,203,100 | 19.379999 |
ZYME | 2021-11-30 | 19.5 | 20.139999 | 19.280001 | 20.110001 | 949,600 | 20.110001 |
ZYME | 2021-12-01 | 20.17 | 21.440001 | 19.940001 | 20.24 | 840,300 | 20.24 |
ZYME | 2021-12-02 | 20.299999 | 20.530001 | 19.4 | 20.24 | 631,500 | 20.24 |
ZYME | 2021-12-03 | 20.299999 | 20.424999 | 18.200001 | 18.49 | 483,000 | 18.49 |
ZYME | 2021-12-06 | 18.24 | 18.665001 | 17.629999 | 18.219999 | 446,900 | 18.219999 |
ZYME | 2021-12-07 | 18.41 | 18.969999 | 17.92 | 18.25 | 868,900 | 18.25 |
ZYME | 2021-12-08 | 18.370001 | 19.08 | 17.709999 | 18.950001 | 1,537,400 | 18.950001 |
ZYME | 2021-12-09 | 18.75 | 19 | 16.02 | 16.120001 | 1,165,000 | 16.120001 |
ZYME | 2021-12-10 | 16.58 | 16.959999 | 15.73 | 16.07 | 1,499,600 | 16.07 |
ZYME | 2021-12-13 | 16.030001 | 16.57 | 15.5 | 15.8 | 1,412,100 | 15.8 |
ZYME | 2021-12-14 | 15.61 | 16.120001 | 15.2 | 15.91 | 1,142,600 | 15.91 |
ZYME | 2021-12-15 | 15.79 | 16.24 | 15.01 | 16.120001 | 416,600 | 16.120001 |
ZYME | 2021-12-16 | 16.469999 | 16.66 | 15.45 | 15.48 | 394,100 | 15.48 |
ZYME | 2021-12-17 | 15.23 | 16.573999 | 14.9 | 16.33 | 523,500 | 16.33 |
ZYME | 2021-12-20 | 16.15 | 16.92 | 15.69 | 16.469999 | 388,300 | 16.469999 |
ZYME | 2021-12-21 | 16.469999 | 16.565001 | 16.030001 | 16.23 | 347,600 | 16.23 |
ZYME | 2021-12-22 | 16.16 | 16.799999 | 15.87 | 16.6 | 217,000 | 16.6 |
ZYME | 2021-12-23 | 16.51 | 17.040001 | 16.290001 | 16.57 | 269,500 | 16.57 |
ZYME | 2021-12-27 | 16.450001 | 16.450001 | 15.73 | 15.82 | 227,900 | 15.82 |
ZYME | 2021-12-28 | 15.73 | 16.440001 | 15.53 | 15.76 | 299,800 | 15.76 |
ZYME | 2021-12-29 | 15.76 | 15.76 | 15.04 | 15.19 | 285,100 | 15.19 |
ZYME | 2021-12-30 | 15.05 | 16.77 | 15.05 | 16.18 | 1,762,800 | 16.18 |
ZYME | 2021-12-31 | 16.02 | 17.200001 | 15.92 | 16.389999 | 1,689,300 | 16.389999 |
ZYME | 2022-01-03 | 16.49 | 17.200001 | 16.139999 | 16.98 | 1,412,100 | 16.98 |
ZYME | 2022-01-04 | 16.889999 | 17.27 | 15.83 | 16.200001 | 1,781,500 | 16.200001 |
ZYME | 2022-01-05 | 16.290001 | 16.84 | 14.88 | 15.1 | 1,455,900 | 15.1 |
ZYME | 2022-01-06 | 15.38 | 15.38 | 13.42 | 14.07 | 2,741,600 | 14.07 |
ZYME | 2022-01-07 | 14.07 | 14.76 | 14.03 | 14.11 | 899,400 | 14.11 |
ZYME | 2022-01-10 | 14 | 14.33 | 13.45 | 14.28 | 562,700 | 14.28 |
ZYME | 2022-01-11 | 14.3 | 15.08 | 14.01 | 14.55 | 342,900 | 14.55 |
ZYME | 2022-01-12 | 14.97 | 15.22 | 14.33 | 14.39 | 649,400 | 14.39 |
ZYME | 2022-01-13 | 14.4 | 14.69 | 14.12 | 14.56 | 339,200 | 14.56 |
ZYME | 2022-01-14 | 14.37 | 15 | 14.28 | 14.97 | 924,600 | 14.97 |
ZYME | 2022-01-18 | 14.84 | 15.02 | 13.1 | 13.39 | 2,217,500 | 13.39 |
ZYME | 2022-01-19 | 13.34 | 14.18 | 13.14 | 13.46 | 1,255,800 | 13.46 |
ZYME | 2022-01-20 | 13.17 | 13.33 | 11.49 | 11.55 | 1,410,100 | 11.55 |
ZYME | 2022-01-21 | 11.43 | 11.7 | 11 | 11.21 | 953,700 | 11.21 |
ZYME | 2022-01-24 | 11.19 | 11.19 | 9.44 | 10 | 1,882,000 | 10 |
ZYME | 2022-01-25 | 9.89 | 10.38 | 9.545 | 10.01 | 515,500 | 10.01 |
ZYME | 2022-01-26 | 10.21 | 10.36 | 9.24 | 9.32 | 1,517,300 | 9.32 |
ZYME | 2022-01-27 | 8.15 | 9.09 | 8.1 | 8.3 | 4,549,900 | 8.3 |
ZYME | 2022-01-28 | 8.22 | 8.5 | 7.85 | 8.45 | 2,754,000 | 8.45 |
ZYME | 2022-01-31 | 8.5 | 9.3 | 8.5 | 8.9 | 2,364,300 | 8.9 |
ZYME | 2022-02-01 | 8.98 | 9.15 | 8.34 | 8.41 | 1,577,400 | 8.41 |
ZYME | 2022-02-02 | 8.48 | 8.57 | 7.65 | 7.86 | 1,505,200 | 7.86 |
ZYME | 2022-02-03 | 7.79 | 7.99 | 7.4 | 7.49 | 1,452,400 | 7.49 |
ZYME | 2022-02-04 | 7.47 | 8.05 | 7.41 | 7.95 | 1,132,100 | 7.95 |
ZYME | 2022-02-07 | 7.9 | 8.33 | 7.83 | 7.96 | 531,800 | 7.96 |
ZYME | 2022-02-08 | 7.94 | 7.96 | 7.5 | 7.64 | 1,017,300 | 7.64 |
ZYME | 2022-02-09 | 7.73 | 8.14 | 7.73 | 8.07 | 664,200 | 8.07 |
ZYME | 2022-02-10 | 7.85 | 8.18 | 7.53 | 7.64 | 906,400 | 7.64 |
ZYME | 2022-02-11 | 7.68 | 8 | 7.42 | 7.58 | 708,700 | 7.58 |
ZYME | 2022-02-14 | 7.53 | 7.64 | 7.24 | 7.29 | 529,900 | 7.29 |
ZYME | 2022-02-15 | 7.35 | 7.78 | 7.35 | 7.61 | 406,900 | 7.61 |
ZYME | 2022-02-16 | 7.56 | 7.56 | 7.11 | 7.35 | 692,200 | 7.35 |
ZYME | 2022-02-17 | 7.26 | 7.4 | 7.02 | 7.06 | 798,700 | 7.06 |
ZYME | 2022-02-18 | 7.06 | 7.38 | 7.04 | 7.18 | 633,800 | 7.18 |
ZYME | 2022-02-22 | 7.03 | 7.28 | 6.98 | 7.07 | 772,800 | 7.07 |
ZYME | 2022-02-23 | 7.2 | 7.23 | 6.9 | 6.93 | 557,800 | 6.93 |
ZYME | 2022-02-24 | 6.67 | 7.22 | 6.52 | 7.2 | 763,800 | 7.2 |
ZYME | 2022-02-25 | 7 | 7.48 | 6.93 | 7.28 | 687,600 | 7.28 |
ZYME | 2022-02-28 | 7.16 | 7.26 | 6.75 | 7.24 | 918,700 | 7.24 |
ZYME | 2022-03-01 | 7.28 | 7.65 | 6.83 | 6.89 | 658,800 | 6.89 |
ZYME | 2022-03-02 | 6.89 | 7.04 | 6.73 | 6.9 | 808,900 | 6.9 |
ZYME | 2022-03-03 | 6.97 | 6.97 | 6.43 | 6.47 | 929,800 | 6.47 |
ZYME | 2022-03-04 | 6.35 | 6.54 | 6.1 | 6.18 | 637,900 | 6.18 |
ZYME | 2022-03-07 | 6.15 | 6.54 | 6.15 | 6.25 | 593,500 | 6.25 |
ZYME | 2022-03-08 | 6.3 | 6.73 | 5.94 | 6.4 | 961,400 | 6.4 |
ZYME | 2022-03-09 | 6.51 | 6.94 | 6.51 | 6.85 | 676,700 | 6.85 |
ZYME | 2022-03-10 | 6.71 | 7.05 | 6.62 | 7 | 692,900 | 7 |
ZYME | 2022-03-11 | 7.02 | 7.02 | 6.67 | 6.76 | 574,800 | 6.76 |
ZYME | 2022-03-14 | 6.76 | 6.77 | 5.95 | 6 | 855,400 | 6 |
ZYME | 2022-03-15 | 6.3 | 6.41 | 5.91 | 6.24 | 529,900 | 6.24 |
ZYME | 2022-03-16 | 6.45 | 6.86 | 6.3 | 6.82 | 869,900 | 6.82 |
ZYME | 2022-03-17 | 6.75 | 7.21 | 6.64 | 7.13 | 511,200 | 7.13 |
ZYME | 2022-03-18 | 7.17 | 7.41 | 7.07 | 7.22 | 900,100 | 7.22 |
ZYME | 2022-03-21 | 7.15 | 7.38 | 6.93 | 7 | 606,000 | 7 |
ZYME | 2022-03-22 | 7.05 | 7.46 | 7.04 | 7.39 | 499,600 | 7.39 |
ZYME | 2022-03-23 | 7.33 | 7.6 | 7.15 | 7.26 | 771,400 | 7.26 |
ZYME | 2022-03-24 | 7.49 | 7.5 | 7.03 | 7.38 | 727,800 | 7.38 |
ZYME | 2022-03-25 | 7.34 | 7.34 | 6.91 | 7 | 625,600 | 7 |
ZYME | 2022-03-28 | 6.98 | 7.25 | 6.66 | 6.94 | 714,800 | 6.94 |
ZYME | 2022-03-29 | 7.05 | 7.23 | 6.71 | 6.75 | 612,900 | 6.75 |
ZYME | 2022-03-30 | 6.79 | 7.02 | 6.46 | 6.57 | 797,300 | 6.57 |
ZYME | 2022-03-31 | 6.6 | 6.73 | 6.44 | 6.55 | 366,400 | 6.55 |
ZYME | 2022-04-01 | 6.62 | 6.75 | 6.3 | 6.66 | 1,276,700 | 6.66 |
ZYME | 2022-04-04 | 6.75 | 7.27 | 6.74 | 7.11 | 1,418,500 | 7.11 |
ZYME | 2022-04-05 | 7.12 | 7.61 | 7.057 | 7.23 | 3,069,700 | 7.23 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.