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
2022-10-19
0.695
0.72
0.651
0.66
0.66
164,000
ZYNE
2022-10-20
0.65
0.683
0.65
0.673
0.673
192,200
ZYNE
2022-10-21
0.679
0.679
0.66
0.67
0.67
114,100
ZYNE
2022-10-24
0.67
0.68
0.642
0.659
0.659
104,000
ZYNE
2022-10-25
0.66
0.72
0.65
0.72
0.72
277,600
ZYNE
2022-10-26
0.719
0.73
0.7
0.702
0.702
110,000
ZYNE
2022-10-27
0.71
0.71
0.68
0.687
0.687
117,200
ZYNE
2022-10-28
0.68
0.725
0.662
0.725
0.725
138,600
ZYNE
2022-10-31
0.725
0.75
0.7
0.73
0.73
130,400
ZYNE
2022-11-01
0.73
0.78
0.717
0.73
0.73
161,500
ZYNE
2022-11-02
0.74
0.74
0.678
0.718
0.718
172,900
ZYNE
2022-11-03
0.709
0.736
0.685
0.72
0.72
142,900
ZYNE
2022-11-04
0.72
0.745
0.672
0.705
0.705
109,600
ZYNE
2022-11-07
0.705
0.72
0.662
0.683
0.683
106,400
ZYNE
2022-11-08
0.696
0.71
0.65
0.71
0.71
204,900
ZYNE
2022-11-09
0.699
0.7
0.618
0.652
0.652
323,900
ZYNE
2022-11-10
0.678
0.678
0.612
0.636
0.636
356,600
ZYNE
2022-11-11
0.65
0.652
0.612
0.65
0.65
274,300
ZYNE
2022-11-14
0.65
0.656
0.614
0.63
0.63
430,700
ZYNE
2022-11-15
0.618
0.653
0.611
0.64
0.64
759,600
ZYNE
2022-11-16
0.634
0.639
0.55
0.57
0.57
1,226,400
ZYNE
2022-11-17
0.57
0.59
0.56
0.59
0.59
345,500
ZYNE
2022-11-18
0.608
0.608
0.516
0.52
0.52
810,300
ZYNE
2022-11-21
0.53
0.56
0.52
0.528
0.528
277,600
ZYNE
2022-11-22
0.535
0.55
0.5
0.53
0.53
258,400
ZYNE
2022-11-23
0.53
0.546
0.518
0.535
0.535
137,700
ZYNE
2022-11-25
0.535
0.584
0.51
0.56
0.56
183,900
ZYNE
2022-11-28
0.6
0.6
0.56
0.596
0.596
251,600
ZYNE
2022-11-29
0.598
0.6
0.565
0.565
0.565
189,100
ZYNE
2022-11-30
0.56
0.59
0.53
0.537
0.537
334,100
ZYNE
2022-12-01
0.54
0.56
0.535
0.56
0.56
159,300
ZYNE
2022-12-02
0.56
0.6
0.55
0.596
0.596
211,800
ZYNE
2022-12-05
0.603
0.64
0.601
0.62
0.62
639,500
ZYNE
2022-12-06
0.62
0.63
0.59
0.595
0.595
247,600
ZYNE
2022-12-07
0.597
0.6
0.562
0.58
0.58
179,000
ZYNE
2022-12-08
0.585
0.6
0.57
0.599
0.599
119,500
ZYNE
2022-12-09
0.6
0.62
0.561
0.561
0.561
208,600
ZYNE
2022-12-12
0.59
0.61
0.571
0.6
0.6
110,500
ZYNE
2022-12-13
0.62
0.62
0.581
0.599
0.599
158,100
ZYNE
2022-12-14
0.593
0.647
0.581
0.6
0.6
404,300
ZYNE
2022-12-15
0.62
0.64
0.581
0.581
0.581
170,300
ZYNE
2022-12-16
0.6
0.64
0.6
0.63
0.63
241,800
ZYNE
2022-12-19
0.642
0.67
0.626
0.63
0.63
269,900
ZYNE
2022-12-20
0.64
0.658
0.57
0.57
0.57
320,900
ZYNE
2022-12-21
0.553
0.595
0.551
0.581
0.581
708,800
ZYNE
2022-12-22
0.579
0.58
0.5
0.54
0.54
290,800
ZYNE
2022-12-23
0.53
0.54
0.5
0.54
0.54
238,100
ZYNE
2022-12-27
0.544
0.544
0.492
0.5
0.5
230,900
ZYNE
2022-12-28
0.49
0.53
0.49
0.516
0.516
148,000
ZYNE
2022-12-29
0.52
0.61
0.519
0.567
0.567
261,900
ZYNE
2022-12-30
0.56
0.57
0.516
0.53
0.53
470,700
ZYNE
2023-01-03
0.545
0.579
0.53
0.549
0.549
277,200
ZYNE
2023-01-04
0.557
0.56
0.523
0.558
0.558
288,800
ZYNE
2023-01-05
0.551
0.56
0.53
0.54
0.54
38,000
ZYNE
2023-01-06
0.52
0.55
0.52
0.542
0.542
235,500
ZYNE
2023-01-09
0.54
0.55
0.53
0.54
0.54
147,300
ZYNE
2023-01-10
0.54
0.55
0.53
0.54
0.54
232,700
ZYNE
2023-01-11
0.546
0.57
0.532
0.56
0.56
610,900
ZYNE
2023-01-12
0.593
0.596
0.551
0.575
0.575
241,400
ZYNE
2023-01-13
0.565
0.6
0.551
0.59
0.59
409,100
ZYNE
2023-01-17
0.599
0.605
0.585
0.59
0.59
353,200
ZYNE
2023-01-18
0.64
0.64
0.586
0.61
0.61
199,800
ZYNE
2023-01-19
0.61
0.64
0.56
0.589
0.589
238,800
ZYNE
2023-01-20
0.59
0.607
0.57
0.59
0.59
249,500
ZYNE
2023-01-23
0.588
0.64
0.576
0.63
0.63
391,900
ZYNE
2023-01-24
0.611
0.636
0.579
0.63
0.63
189,000
ZYNE
2023-01-25
0.611
0.629
0.6
0.6
0.6
128,900
ZYNE
2023-01-26
0.62
0.65
0.58
0.635
0.635
259,300
ZYNE
2023-01-27
0.617
0.675
0.581
0.663
0.663
465,500
ZYNE
2023-01-30
0.651
0.66
0.583
0.625
0.625
283,900
ZYNE
2023-01-31
0.606
0.7
0.57
0.67
0.67
995,700
ZYNE
2023-02-01
0.64
0.65
0.585
0.639
0.639
558,000
ZYNE
2023-02-02
0.632
0.67
0.61
0.611
0.611
443,900
ZYNE
2023-02-03
0.64
0.64
0.601
0.63
0.63
375,300
ZYNE
2023-02-06
0.616
0.63
0.61
0.61
0.61
155,300
ZYNE
2023-02-07
0.61
0.64
0.593
0.626
0.626
505,800
ZYNE
2023-02-08
0.61
0.645
0.571
0.63
0.63
961,700
ZYNE
2023-02-09
0.631
0.64
0.552
0.552
0.552
534,700
ZYNE
2023-02-10
0.57
0.6
0.55
0.579
0.579
488,600
ZYNE
2023-02-13
0.6
0.61
0.54
0.58
0.58
423,400
ZYNE
2023-02-14
0.58
0.6
0.53
0.57
0.57
639,500
ZYNE
2023-02-15
0.555
0.558
0.526
0.543
0.543
512,700
ZYNE
2023-02-16
0.56
0.568
0.521
0.557
0.557
269,300
ZYNE
2023-02-17
0.55
0.56
0.518
0.518
0.518
219,900
ZYNE
2023-02-21
0.55
0.55
0.5
0.5
0.5
414,000
ZYNE
2023-02-22
0.5
0.53
0.492
0.53
0.53
263,300
ZYNE
2023-02-23
0.525
0.53
0.499
0.499
0.499
164,400
ZYNE
2023-02-24
0.5
0.52
0.481
0.52
0.52
213,500
ZYNE
2023-02-27
0.52
0.52
0.496
0.519
0.519
98,800
ZYNE
2023-02-28
0.51
0.519
0.46
0.462
0.462
235,000
ZYNE
2023-03-01
0.5
0.503
0.463
0.463
0.463
307,700
ZYNE
2023-03-02
0.48
0.493
0.454
0.489
0.489
286,400
ZYNE
2023-03-03
0.47
0.496
0.464
0.496
0.496
253,600
ZYNE
2023-03-06
0.485
0.497
0.462
0.462
0.462
173,000
ZYNE
2023-03-07
0.472
0.489
0.454
0.47
0.47
217,600
ZYNE
2023-03-08
0.473
0.489
0.424
0.43
0.43
402,000
ZYNE
2023-03-09
0.444
0.452
0.396
0.42
0.42
403,300
ZYNE
2023-03-10
0.422
0.429
0.39
0.41
0.41
233,500
ZYNE
2023-03-13
0.41
0.41
0.391
0.408
0.408
226,200
ZYNE
2023-03-14
0.408
0.418
0.4
0.4
0.4
138,200