symbol
stringlengths 1
5
| date
stringlengths 10
10
| open
float64 0
790M
⌀ | high
float64 0
1.09B
⌀ | low
float64 0
790M
⌀ | close
float64 0
790M
⌀ | adj_close
float64 0
790M
⌀ | volume
float64 0
7.42B
⌀ |
|---|---|---|---|---|---|---|---|
ZYNE | 2021-08-11 | 4.441 | 4.515 | 4.38 | 4.4 | 4.4 | 1,559,000 |
ZYNE | 2021-08-12 | 4.4 | 4.491 | 4.21 | 4.44 | 4.44 | 4,256,500 |
ZYNE | 2021-08-13 | 4.33 | 4.42 | 3.96 | 4.09 | 4.09 | 9,171,100 |
ZYNE | 2021-08-16 | 4.04 | 4.085 | 3.91 | 3.92 | 3.92 | 527,400 |
ZYNE | 2021-08-17 | 3.92 | 3.96 | 3.8 | 3.93 | 3.93 | 1,419,400 |
ZYNE | 2021-08-18 | 3.99 | 4.05 | 3.84 | 3.87 | 3.87 | 1,523,000 |
ZYNE | 2021-08-19 | 3.85 | 3.875 | 3.7 | 3.72 | 3.72 | 2,708,700 |
ZYNE | 2021-08-20 | 3.68 | 3.81 | 3.664 | 3.74 | 3.74 | 872,800 |
ZYNE | 2021-08-23 | 3.82 | 4.015 | 3.8 | 4 | 4 | 3,526,000 |
ZYNE | 2021-08-24 | 4.03 | 4.21 | 3.99 | 4.2 | 4.2 | 4,733,400 |
ZYNE | 2021-08-25 | 4.17 | 4.24 | 4.075 | 4.2 | 4.2 | 2,162,400 |
ZYNE | 2021-08-26 | 4.14 | 4.3 | 4.06 | 4.08 | 4.08 | 2,544,900 |
ZYNE | 2021-08-27 | 4.08 | 4.175 | 4.04 | 4.15 | 4.15 | 3,498,500 |
ZYNE | 2021-08-30 | 4.158 | 4.2 | 4.05 | 4.11 | 4.11 | 2,875,900 |
ZYNE | 2021-08-31 | 4.108 | 4.46 | 4.108 | 4.43 | 4.43 | 8,358,200 |
ZYNE | 2021-09-01 | 4.42 | 4.49 | 4.23 | 4.26 | 4.26 | 5,085,900 |
ZYNE | 2021-09-02 | 4.28 | 4.53 | 4.28 | 4.53 | 4.53 | 1,716,700 |
ZYNE | 2021-09-03 | 4.53 | 4.56 | 4.4 | 4.45 | 4.45 | 2,533,900 |
ZYNE | 2021-09-07 | 4.46 | 4.6 | 4.37 | 4.46 | 4.46 | 2,011,300 |
ZYNE | 2021-09-08 | 4.37 | 4.42 | 4.23 | 4.32 | 4.32 | 887,800 |
ZYNE | 2021-09-09 | 4.32 | 4.65 | 4.3 | 4.55 | 4.55 | 2,085,400 |
ZYNE | 2021-09-10 | 4.55 | 4.57 | 4.44 | 4.47 | 4.47 | 1,531,000 |
ZYNE | 2021-09-13 | 4.47 | 4.555 | 4.29 | 4.45 | 4.45 | 1,639,300 |
ZYNE | 2021-09-14 | 4.45 | 4.47 | 4.27 | 4.31 | 4.31 | 425,300 |
ZYNE | 2021-09-15 | 4.34 | 4.4 | 4.29 | 4.35 | 4.35 | 254,200 |
ZYNE | 2021-09-16 | 4.34 | 4.35 | 4.255 | 4.32 | 4.32 | 319,600 |
ZYNE | 2021-09-17 | 4.29 | 4.38 | 4.07 | 4.23 | 4.23 | 2,906,000 |
ZYNE | 2021-09-20 | 4.11 | 4.24 | 4.05 | 4.17 | 4.17 | 1,761,500 |
ZYNE | 2021-09-21 | 4.18 | 4.36 | 4.1 | 4.35 | 4.35 | 828,200 |
ZYNE | 2021-09-22 | 4.31 | 4.435 | 4.3 | 4.41 | 4.41 | 2,027,600 |
ZYNE | 2021-09-23 | 4.37 | 4.541 | 4.312 | 4.53 | 4.53 | 1,332,900 |
ZYNE | 2021-09-24 | 4.48 | 4.548 | 4.42 | 4.46 | 4.46 | 1,000,100 |
ZYNE | 2021-09-27 | 4.471 | 4.628 | 4.38 | 4.58 | 4.58 | 1,514,200 |
ZYNE | 2021-09-28 | 4.57 | 4.62 | 4.46 | 4.48 | 4.48 | 1,217,600 |
ZYNE | 2021-09-29 | 4.5 | 4.51 | 4.19 | 4.2 | 4.2 | 2,983,900 |
ZYNE | 2021-09-30 | 4.25 | 4.27 | 4.13 | 4.24 | 4.24 | 760,700 |
ZYNE | 2021-10-01 | 4.25 | 4.26 | 4.16 | 4.22 | 4.22 | 354,100 |
ZYNE | 2021-10-04 | 4.21 | 4.22 | 4.08 | 4.18 | 4.18 | 1,560,600 |
ZYNE | 2021-10-05 | 4.2 | 4.26 | 4 | 4.06 | 4.06 | 1,397,600 |
ZYNE | 2021-10-06 | 4.04 | 4.16 | 4.01 | 4.07 | 4.07 | 853,700 |
ZYNE | 2021-10-07 | 4.07 | 4.18 | 3.995 | 4.11 | 4.11 | 902,800 |
ZYNE | 2021-10-08 | 4.11 | 4.14 | 4.045 | 4.05 | 4.05 | 444,700 |
ZYNE | 2021-10-11 | 4.05 | 4.105 | 4.025 | 4.04 | 4.04 | 342,500 |
ZYNE | 2021-10-12 | 4.05 | 4.16 | 4.04 | 4.11 | 4.11 | 620,900 |
ZYNE | 2021-10-13 | 4.11 | 4.15 | 4.05 | 4.12 | 4.12 | 1,037,800 |
ZYNE | 2021-10-14 | 4.148 | 4.191 | 4.08 | 4.13 | 4.13 | 839,900 |
ZYNE | 2021-10-15 | 4.13 | 4.13 | 4.04 | 4.06 | 4.06 | 1,883,700 |
ZYNE | 2021-10-18 | 4.03 | 4.06 | 3.885 | 3.9 | 3.9 | 3,694,000 |
ZYNE | 2021-10-19 | 3.94 | 4.055 | 3.925 | 4.02 | 4.02 | 696,400 |
ZYNE | 2021-10-20 | 4.02 | 4.06 | 3.975 | 4.02 | 4.02 | 1,432,600 |
ZYNE | 2021-10-21 | 4.02 | 4.155 | 3.99 | 4.13 | 4.13 | 2,408,700 |
ZYNE | 2021-10-22 | 4.07 | 4.07 | 3.81 | 3.87 | 3.87 | 4,533,800 |
ZYNE | 2021-10-25 | 3.87 | 3.91 | 3.835 | 3.85 | 3.85 | 1,185,500 |
ZYNE | 2021-10-26 | 3.86 | 3.9 | 3.755 | 3.76 | 3.76 | 795,800 |
ZYNE | 2021-10-27 | 3.76 | 3.795 | 3.7 | 3.71 | 3.71 | 1,939,300 |
ZYNE | 2021-10-28 | 3.75 | 3.78 | 3.68 | 3.77 | 3.77 | 580,100 |
ZYNE | 2021-10-29 | 3.84 | 3.84 | 3.72 | 3.83 | 3.83 | 723,100 |
ZYNE | 2021-11-01 | 3.82 | 4.055 | 3.78 | 4.03 | 4.03 | 1,266,900 |
ZYNE | 2021-11-02 | 3.98 | 3.99 | 3.8 | 3.89 | 3.89 | 666,000 |
ZYNE | 2021-11-03 | 3.87 | 4.09 | 3.87 | 4.03 | 4.03 | 1,304,900 |
ZYNE | 2021-11-04 | 4.03 | 4.11 | 4 | 4.02 | 4.02 | 2,042,300 |
ZYNE | 2021-11-05 | 4 | 4.01 | 3.86 | 3.93 | 3.93 | 1,866,400 |
ZYNE | 2021-11-08 | 3.92 | 4.14 | 3.92 | 4.11 | 4.11 | 2,102,200 |
ZYNE | 2021-11-09 | 4.08 | 4.11 | 3.92 | 4.04 | 4.04 | 811,900 |
ZYNE | 2021-11-10 | 4.01 | 4.07 | 3.85 | 3.88 | 3.88 | 3,990,900 |
ZYNE | 2021-11-11 | 3.9 | 3.935 | 3.84 | 3.92 | 3.92 | 3,712,000 |
ZYNE | 2021-11-12 | 3.93 | 4.3 | 3.93 | 4.28 | 4.28 | 4,323,900 |
ZYNE | 2021-11-15 | 4.33 | 4.355 | 4.12 | 4.3 | 4.3 | 1,664,900 |
ZYNE | 2021-11-16 | 4.27 | 4.31 | 4.11 | 4.14 | 4.14 | 933,600 |
ZYNE | 2021-11-17 | 4.11 | 4.218 | 4.11 | 4.14 | 4.14 | 501,600 |
ZYNE | 2021-11-18 | 4.13 | 4.14 | 3.76 | 3.78 | 3.78 | 2,210,500 |
ZYNE | 2021-11-19 | 3.79 | 3.85 | 3.74 | 3.77 | 3.77 | 1,377,200 |
ZYNE | 2021-11-22 | 3.83 | 3.86 | 3.569 | 3.66 | 3.66 | 2,845,100 |
ZYNE | 2021-11-23 | 3.64 | 3.76 | 3.51 | 3.56 | 3.56 | 2,708,100 |
ZYNE | 2021-11-24 | 3.56 | 3.72 | 3.48 | 3.68 | 3.68 | 520,200 |
ZYNE | 2021-11-26 | 3.6 | 3.66 | 3.505 | 3.6 | 3.6 | 721,900 |
ZYNE | 2021-11-29 | 3.64 | 3.64 | 3.5 | 3.52 | 3.52 | 2,405,400 |
ZYNE | 2021-11-30 | 3.51 | 3.61 | 3.32 | 3.46 | 3.46 | 2,166,600 |
ZYNE | 2021-12-01 | 3.49 | 3.56 | 3.3 | 3.31 | 3.31 | 648,800 |
ZYNE | 2021-12-02 | 3.31 | 3.37 | 3.225 | 3.34 | 3.34 | 695,600 |
ZYNE | 2021-12-03 | 3.34 | 3.37 | 3.155 | 3.19 | 3.19 | 1,065,300 |
ZYNE | 2021-12-06 | 3.19 | 3.305 | 3.075 | 3.26 | 3.26 | 581,600 |
ZYNE | 2021-12-07 | 3.33 | 3.475 | 3.302 | 3.41 | 3.41 | 867,700 |
ZYNE | 2021-12-08 | 3.4 | 3.58 | 3.32 | 3.54 | 3.54 | 709,700 |
ZYNE | 2021-12-09 | 3.51 | 3.61 | 3.44 | 3.45 | 3.45 | 560,100 |
ZYNE | 2021-12-10 | 3.47 | 3.515 | 3.31 | 3.32 | 3.32 | 462,600 |
ZYNE | 2021-12-13 | 3.31 | 3.358 | 3.231 | 3.31 | 3.31 | 453,600 |
ZYNE | 2021-12-14 | 3.27 | 3.32 | 3.19 | 3.21 | 3.21 | 321,000 |
ZYNE | 2021-12-15 | 3.18 | 3.3 | 3.07 | 3.3 | 3.3 | 537,300 |
ZYNE | 2021-12-16 | 3.34 | 3.35 | 3.16 | 3.19 | 3.19 | 360,100 |
ZYNE | 2021-12-17 | 3.16 | 3.305 | 3.095 | 3.28 | 3.28 | 794,400 |
ZYNE | 2021-12-20 | 3.19 | 3.29 | 3.15 | 3.24 | 3.24 | 476,100 |
ZYNE | 2021-12-21 | 3.24 | 3.335 | 3.22 | 3.29 | 3.29 | 356,700 |
ZYNE | 2021-12-22 | 3.26 | 3.29 | 3.21 | 3.21 | 3.21 | 302,800 |
ZYNE | 2021-12-23 | 3.21 | 3.285 | 3.165 | 3.23 | 3.23 | 372,300 |
ZYNE | 2021-12-27 | 3.24 | 3.25 | 3.09 | 3.16 | 3.16 | 964,000 |
ZYNE | 2021-12-28 | 3.12 | 3.12 | 2.975 | 3.05 | 3.05 | 935,500 |
ZYNE | 2021-12-29 | 3.03 | 3.03 | 2.875 | 2.91 | 2.91 | 692,600 |
ZYNE | 2021-12-30 | 2.9 | 3.05 | 2.89 | 2.91 | 2.91 | 864,700 |
ZYNE | 2021-12-31 | 2.9 | 3.005 | 2.84 | 2.88 | 2.88 | 699,200 |