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 | 2022-08-30 | 6.48 | 6.64 | 6.26 | 6.42 | 307,800 | 6.42 |
ZYME | 2022-08-31 | 6.5 | 6.57 | 6.3 | 6.41 | 250,000 | 6.41 |
ZYME | 2022-09-01 | 6.36 | 6.48 | 6.2 | 6.47 | 259,800 | 6.47 |
ZYME | 2022-09-02 | 6.55 | 6.72 | 6.28 | 6.69 | 401,000 | 6.69 |
ZYME | 2022-09-06 | 6.6 | 6.6 | 4.72 | 4.76 | 1,289,900 | 4.76 |
ZYME | 2022-09-07 | 4.76 | 4.77 | 4.11 | 4.65 | 1,632,400 | 4.65 |
ZYME | 2022-09-08 | 4.66 | 5.08 | 4.57 | 5.07 | 611,400 | 5.07 |
ZYME | 2022-09-09 | 5 | 5.23 | 4.95 | 5.22 | 437,500 | 5.22 |
ZYME | 2022-09-12 | 5.22 | 5.232 | 4.91 | 4.94 | 466,500 | 4.94 |
ZYME | 2022-09-13 | 4.9 | 5.24 | 4.895 | 5 | 422,000 | 5 |
ZYME | 2022-09-14 | 4.94 | 4.96 | 4.7 | 4.93 | 423,900 | 4.93 |
ZYME | 2022-09-15 | 4.96 | 5.43 | 4.96 | 5.4 | 419,200 | 5.4 |
ZYME | 2022-09-16 | 5.29 | 5.68 | 5.28 | 5.66 | 671,700 | 5.66 |
ZYME | 2022-09-19 | 5.58 | 5.89 | 5.57 | 5.88 | 605,700 | 5.88 |
ZYME | 2022-09-20 | 5.8 | 5.88 | 5.64 | 5.74 | 357,100 | 5.74 |
ZYME | 2022-09-21 | 5.74 | 5.8 | 5.595 | 5.66 | 529,200 | 5.66 |
ZYME | 2022-09-22 | 5.69 | 5.75 | 5.245 | 5.33 | 481,700 | 5.33 |
ZYME | 2022-09-23 | 5.25 | 5.36 | 5.09 | 5.27 | 451,800 | 5.27 |
ZYME | 2022-09-26 | 5.26 | 5.6 | 5.23 | 5.27 | 494,100 | 5.27 |
ZYME | 2022-09-27 | 5.38 | 5.58 | 5.34 | 5.51 | 467,300 | 5.51 |
ZYME | 2022-09-28 | 5.53 | 5.92 | 5.53 | 5.58 | 496,100 | 5.58 |
ZYME | 2022-09-29 | 5.5 | 5.86 | 5.4 | 5.81 | 538,200 | 5.81 |
ZYME | 2022-09-30 | 5.8 | 6.255 | 5.8 | 6.15 | 696,600 | 6.15 |
ZYME | 2022-10-03 | 6.09 | 6.38 | 5.87 | 5.94 | 958,200 | 5.94 |
ZYME | 2022-10-04 | 6.17 | 6.4 | 6.09 | 6.11 | 1,142,000 | 6.11 |
ZYME | 2022-10-05 | 6.1 | 6.32 | 5.76 | 6.12 | 890,900 | 6.12 |
ZYME | 2022-10-06 | 6.06 | 6.44 | 5.92 | 6.19 | 555,400 | 6.19 |
ZYME | 2022-10-07 | 6.06 | 6.17 | 5.74 | 5.9 | 1,057,400 | 5.9 |
ZYME | 2022-10-10 | 5.82 | 6.015 | 5.82 | 5.97 | 243,100 | 5.97 |
ZYME | 2022-10-11 | 5.88 | 5.98 | 5.255 | 5.35 | 778,200 | 5.35 |
ZYME | 2022-10-12 | 5.27 | 5.307 | 4.96 | 5.06 | 603,200 | 5.06 |
ZYME | 2022-10-13 | 4.91 | 5.18 | 4.86 | 4.89 | 289,900 | 4.89 |
ZYME | 2022-10-14 | 4.88 | 5.65 | 4.88 | 5.52 | 746,200 | 5.52 |
ZYME | 2022-10-17 | 5.56 | 5.81 | 5.468 | 5.75 | 422,900 | 5.75 |
ZYME | 2022-10-18 | 5.87 | 5.87 | 5.46 | 5.61 | 408,500 | 5.61 |
ZYME | 2022-10-19 | 5.88 | 6.83 | 5.81 | 6.5 | 11,146,800 | 6.5 |
ZYME | 2022-10-20 | 6.61 | 7.17 | 6.08 | 6.45 | 2,969,900 | 6.45 |
ZYME | 2022-10-21 | 6.31 | 6.43 | 5.95 | 6.25 | 1,275,600 | 6.25 |
ZYME | 2022-10-24 | 6.15 | 6.29 | 5.831 | 6 | 982,100 | 6 |
ZYME | 2022-10-25 | 5.96 | 6.182 | 5.63 | 5.72 | 545,900 | 5.72 |
ZYME | 2022-10-26 | 5.74 | 6.1 | 5.71 | 6 | 3,731,600 | 6 |
ZYME | 2022-10-27 | 5.97 | 6.32 | 5.8 | 6.17 | 919,300 | 6.17 |
ZYME | 2022-10-28 | 6.27 | 6.73 | 5.99 | 6.65 | 1,738,900 | 6.65 |
ZYME | 2022-10-31 | 6.69 | 7.77 | 6.54 | 7.43 | 4,159,700 | 7.43 |
ZYME | 2022-11-01 | 7.26 | 7.57 | 7.01 | 7.45 | 1,069,300 | 7.45 |
ZYME | 2022-11-02 | 7.35 | 7.565 | 7.01 | 7.03 | 814,300 | 7.03 |
ZYME | 2022-11-03 | 7.05 | 7.49 | 7.01 | 7.36 | 976,800 | 7.36 |
ZYME | 2022-11-04 | 7.43 | 8.01 | 7.23 | 7.98 | 1,397,100 | 7.98 |
ZYME | 2022-11-07 | 7.9 | 7.98 | 7.52 | 7.95 | 939,600 | 7.95 |
ZYME | 2022-11-08 | 8 | 8.15 | 7.21 | 7.63 | 762,800 | 7.63 |
ZYME | 2022-11-09 | 7.56 | 8.13 | 7.06 | 7.52 | 830,100 | 7.52 |
ZYME | 2022-11-10 | 7.49 | 8.23 | 7.11 | 8.2 | 1,680,100 | 8.2 |
ZYME | 2022-11-11 | 8.2 | 8.5 | 7.97 | 8.35 | 517,700 | 8.35 |
ZYME | 2022-11-14 | 8.35 | 8.35 | 7.65 | 7.99 | 1,213,900 | 7.99 |
ZYME | 2022-11-15 | 8.19 | 8.73 | 8.1 | 8.49 | 549,800 | 8.49 |
ZYME | 2022-11-16 | 8.43 | 8.43 | 7.79 | 7.82 | 395,100 | 7.82 |
ZYME | 2022-11-17 | 7.56 | 8.02 | 7.45 | 8.01 | 353,700 | 8.01 |
ZYME | 2022-11-18 | 8.01 | 8.01 | 7.58 | 7.76 | 289,100 | 7.76 |
ZYME | 2022-11-21 | 7.84 | 7.99 | 7.575 | 7.95 | 807,900 | 7.95 |
ZYME | 2022-11-22 | 8.03 | 8.03 | 7.41 | 7.76 | 633,000 | 7.76 |
ZYME | 2022-11-23 | 7.8 | 8.15 | 7.689 | 8.04 | 551,500 | 8.04 |
ZYME | 2022-11-25 | 8.07 | 8.13 | 7.66 | 7.84 | 350,100 | 7.84 |
ZYME | 2022-11-28 | 7.91 | 8.15 | 7.77 | 7.83 | 501,900 | 7.83 |
ZYME | 2022-11-29 | 7.75 | 7.94 | 7.6 | 7.71 | 340,500 | 7.71 |
ZYME | 2022-11-30 | 7.77 | 7.95 | 7.51 | 7.72 | 377,100 | 7.72 |
ZYME | 2022-12-01 | 7.77 | 8.023 | 7.61 | 7.73 | 216,000 | 7.73 |
ZYME | 2022-12-02 | 7.73 | 7.78 | 7.17 | 7.58 | 1,059,900 | 7.58 |
ZYME | 2022-12-05 | 7.56 | 7.73 | 7.32 | 7.62 | 892,100 | 7.62 |
ZYME | 2022-12-06 | 7.64 | 8.07 | 6.94 | 7.03 | 2,242,400 | 7.03 |
ZYME | 2022-12-07 | 7.12 | 7.55 | 6.6 | 7.4 | 1,463,500 | 7.4 |
ZYME | 2022-12-08 | 7.48 | 7.63 | 7.045 | 7.08 | 603,500 | 7.08 |
ZYME | 2022-12-09 | 7.24 | 8.22 | 6.56 | 6.71 | 1,331,600 | 6.71 |
ZYME | 2022-12-12 | 6.58 | 6.68 | 5.95 | 6 | 1,350,600 | 6 |
ZYME | 2022-12-13 | 6.11 | 6.43 | 5.76 | 6.18 | 735,500 | 6.18 |
ZYME | 2022-12-14 | 6.16 | 6.665 | 5.98 | 6.42 | 1,320,800 | 6.42 |
ZYME | 2022-12-15 | 6.39 | 6.6 | 6.23 | 6.43 | 1,007,700 | 6.43 |
ZYME | 2022-12-16 | 6.38 | 6.6 | 6.34 | 6.46 | 1,020,000 | 6.46 |
ZYME | 2022-12-19 | 8.26 | 8.4 | 6.69 | 6.79 | 7,206,200 | 6.79 |
ZYME | 2022-12-20 | 7.07 | 7.37 | 6.89 | 7.08 | 3,434,900 | 7.08 |
ZYME | 2022-12-21 | 7.25 | 8.78 | 7.01 | 8.75 | 8,143,800 | 8.75 |
ZYME | 2022-12-22 | 8.75 | 9.28 | 8.02 | 8.79 | 3,547,700 | 8.79 |
ZYME | 2022-12-23 | 8.85 | 9.069 | 7.94 | 8.04 | 2,835,600 | 8.04 |
ZYME | 2022-12-27 | 7.89 | 7.96 | 7.29 | 7.49 | 981,100 | 7.49 |
ZYME | 2022-12-28 | 7.31 | 7.86 | 7.31 | 7.49 | 474,300 | 7.49 |
ZYME | 2022-12-29 | 7.49 | 7.87 | 7.339 | 7.81 | 457,800 | 7.81 |
ZYME | 2022-12-30 | 7.84 | 7.92 | 7.63 | 7.86 | 362,500 | 7.86 |
ZYME | 2023-01-03 | 7.95 | 8.21 | 7.45 | 7.54 | 716,000 | 7.54 |
ZYME | 2023-01-04 | 7.63 | 7.82 | 7.5 | 7.67 | 356,100 | 7.67 |
ZYME | 2023-01-05 | 7.44 | 8.195 | 7.41 | 8 | 1,022,700 | 8 |
ZYME | 2023-01-06 | 8 | 8 | 7.54 | 7.65 | 673,900 | 7.65 |
ZYME | 2023-01-09 | 7.67 | 7.815 | 7.5 | 7.54 | 567,800 | 7.54 |
ZYME | 2023-01-10 | 7.56 | 7.84 | 7.31 | 7.8 | 2,276,400 | 7.8 |
ZYME | 2023-01-11 | 7.8 | 8.24 | 7.425 | 8.24 | 1,505,900 | 8.24 |
ZYME | 2023-01-12 | 8.214 | 8.67 | 8.04 | 8.67 | 501,300 | 8.67 |
ZYME | 2023-01-13 | 9.02 | 10.06 | 8.975 | 10.04 | 1,641,900 | 10.04 |
ZYME | 2023-01-17 | 10 | 10.08 | 9.381 | 10 | 1,116,400 | 10 |
ZYME | 2023-01-18 | 10.31 | 10.69 | 9.81 | 10 | 975,300 | 10 |
ZYME | 2023-01-19 | 10.432 | 10.8 | 9.19 | 9.68 | 2,227,000 | 9.68 |
ZYME | 2023-01-20 | 9.85 | 10.09 | 9.34 | 10 | 907,500 | 10 |
ZYME | 2023-01-23 | 10.02 | 10.06 | 9.34 | 9.41 | 643,900 | 9.41 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.