Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-11 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
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
ZYME
2022-04-06
7.07
7.75
7.02
7.7
1,129,800
7.7
ZYME
2022-04-07
7.63
7.84
6.72
6.78
975,100
6.78
ZYME
2022-04-08
6.68
6.85
6.44
6.45
770,400
6.45
ZYME
2022-04-11
6.39
6.5
5.84
6.08
1,031,100
6.08
ZYME
2022-04-12
6.2
6.23
5.78
5.9
927,100
5.9
ZYME
2022-04-13
5.94
6.315
5.84
6.24
1,503,100
6.24
ZYME
2022-04-14
6.19
6.649
5.92
6.08
1,226,200
6.08
ZYME
2022-04-18
6.06
6.075
5.35
5.35
773,100
5.35
ZYME
2022-04-19
5.36
5.685
5.203
5.45
643,400
5.45
ZYME
2022-04-20
5.48
5.71
5.32
5.34
398,600
5.34
ZYME
2022-04-21
5.4
5.435
4.99
4.99
533,700
4.99
ZYME
2022-04-22
4.97
5.1
4.83
4.87
271,700
4.87
ZYME
2022-04-25
4.93
5.32
4.88
5.09
917,300
5.09
ZYME
2022-04-26
5.02
5.07
4.69
4.82
725,600
4.82
ZYME
2022-04-27
4.92
5.07
4.77
4.86
733,500
4.86
ZYME
2022-04-28
4.89
4.98
4.56
4.96
2,730,700
4.96
ZYME
2022-04-29
7.19
7.88
6.08
6.11
36,641,400
6.11
ZYME
2022-05-02
6.15
7.17
5.8
6.87
7,496,700
6.87