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 | 2023-08-08 | 0.36 | 0.367 | 0.345 | 0.346 | 0.346 | 165,100 |
ZYNE | 2023-08-09 | 0.359 | 0.36 | 0.334 | 0.334 | 0.334 | 83,400 |
ZYNE | 2023-08-10 | 0.336 | 0.35 | 0.332 | 0.336 | 0.336 | 79,300 |
ZYNE | 2023-08-11 | 0.335 | 0.356 | 0.332 | 0.339 | 0.339 | 57,300 |
ZYNE | 2023-08-14 | 1.3 | 1.38 | 1.24 | 1.35 | 1.35 | 24,264,600 |
ZYNE | 2023-08-15 | 1.3 | 1.355 | 1.29 | 1.35 | 1.35 | 2,490,200 |
ZYNE | 2023-08-16 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | 3,404,400 |
ZYNE | 2023-08-17 | 1.29 | 1.295 | 1.27 | 1.28 | 1.28 | 1,093,600 |
ZYNE | 2023-08-18 | 1.29 | 1.32 | 1.26 | 1.32 | 1.32 | 1,162,500 |
ZYNE | 2023-08-21 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | 791,200 |
ZYNE | 2023-08-22 | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | 498,000 |
ZYNE | 2023-08-23 | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | 991,900 |
ZYNE | 2023-08-24 | 1.3 | 1.32 | 1.29 | 1.32 | 1.32 | 868,200 |
ZYNE | 2023-08-25 | 1.32 | 1.34 | 1.3 | 1.325 | 1.325 | 786,000 |
ZYNE | 2023-08-28 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 331,100 |
ZYNE | 2023-08-29 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 282,500 |
ZYNE | 2023-08-30 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 501,000 |
ZYNE | 2023-08-31 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 977,300 |
ZYNE | 2023-09-01 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 670,100 |
ZYNE | 2023-09-05 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 784,600 |
ZYNE | 2023-09-06 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 558,400 |
ZYNE | 2023-09-07 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 480,400 |
ZYNE | 2023-09-08 | 1.32 | 1.335 | 1.31 | 1.32 | 1.32 | 486,900 |