symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-04 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
⌀ |
|---|---|---|---|---|---|---|---|
XBIO
|
2017-06-08
| 360 | 368.399994 | 333.600006 | 333.600006 | 8 | 333.600006 |
XBIO
|
2017-06-09
| 361.200012 | 363.600006 | 360 | 360 | 28 | 360 |
XBIO
|
2017-06-12
| 348 | 356.399994 | 333.600006 | 356.399994 | 44 | 356.399994 |
XBIO
|
2017-06-13
| 356.399994 | 360 | 349.200012 | 360 | 47 | 360 |
XBIO
|
2017-06-14
| 354 | 355.200012 | 353.880005 | 355.200012 | 17 | 355.200012 |
XBIO
|
2017-06-15
| 346.679993 | 355.200012 | 332.399994 | 332.399994 | 6 | 332.399994 |
XBIO
|
2017-06-16
| 328.799988 | 342 | 312 | 312 | 37 | 312 |
XBIO
|
2017-06-19
| 312 | 324 | 301.200012 | 301.200012 | 26 | 301.200012 |
XBIO
|
2017-06-20
| 302.399994 | 336 | 264.720001 | 334.799988 | 117 | 334.799988 |
XBIO
|
2017-06-21
| 334.799988 | 350.399994 | 301.200012 | 301.200012 | 99 | 301.200012 |
XBIO
|
2017-06-22
| 314.399994 | 314.399994 | 294 | 294 | 13 | 294 |
XBIO
|
2017-06-23
| 316.799988 | 316.799988 | 291.600006 | 291.600006 | 9 | 291.600006 |
XBIO
|
2017-06-26
| 316.799988 | 353.640015 | 286.200012 | 320.399994 | 102 | 320.399994 |
XBIO
|
2017-06-27
| 339.23999 | 339.23999 | 290.040009 | 322.799988 | 83 | 322.799988 |
XBIO
|
2017-06-28
| 307.200012 | 319.559998 | 307.200012 | 314.519989 | 41 | 314.519989 |
XBIO
|
2017-06-29
| 314.399994 | 314.399994 | 274.799988 | 309.600006 | 103 | 309.600006 |
XBIO
|
2017-06-30
| 309.600006 | 358.679993 | 288 | 331.200012 | 78 | 331.200012 |
XBIO
|
2017-07-03
| 345.600006 | 360 | 312 | 313.200012 | 38 | 313.200012 |
XBIO
|
2017-07-05
| 338.160004 | 342 | 333.600006 | 336 | 36 | 336 |
XBIO
|
2017-07-06
| 338.519989 | 348 | 331.200012 | 333.600006 | 50 | 333.600006 |
XBIO
|
2017-07-07
| 330 | 348 | 330 | 340.799988 | 73 | 340.799988 |
XBIO
|
2017-07-10
| 338.399994 | 338.399994 | 326.399994 | 326.399994 | 16 | 326.399994 |
XBIO
|
2017-07-11
| 326.399994 | 326.399994 | 326.399994 | 326.399994 | 0 | 326.399994 |
XBIO
|
2017-07-12
| 320.399994 | 327.600006 | 319.200012 | 319.200012 | 87 | 319.200012 |
XBIO
|
2017-07-13
| 356.399994 | 360 | 323.880005 | 325.200012 | 76 | 325.200012 |
XBIO
|
2017-07-14
| 325.200012 | 340.799988 | 325.200012 | 333.959991 | 17 | 333.959991 |
XBIO
|
2017-07-17
| 325.200012 | 340.799988 | 320.160004 | 340.799988 | 49 | 340.799988 |
XBIO
|
2017-07-18
| 352.200012 | 352.200012 | 348.839996 | 348.839996 | 30 | 348.839996 |
XBIO
|
2017-07-19
| 357.600006 | 384 | 343.200012 | 362.880005 | 162 | 362.880005 |
XBIO
|
2017-07-20
| 336 | 358.799988 | 336 | 354 | 42 | 354 |
XBIO
|
2017-07-21
| 364.799988 | 390 | 364.799988 | 390 | 37 | 390 |
XBIO
|
2017-07-24
| 410.399994 | 410.399994 | 384 | 401.399994 | 45 | 401.399994 |
XBIO
|
2017-07-25
| 390 | 400.799988 | 355.200012 | 365.399994 | 107 | 365.399994 |
XBIO
|
2017-07-26
| 367.200012 | 386.399994 | 351.600006 | 372 | 28 | 372 |
XBIO
|
2017-07-27
| 362.399994 | 372 | 352.799988 | 360 | 44 | 360 |
XBIO
|
2017-07-28
| 356.399994 | 361.200012 | 356.399994 | 360 | 23 | 360 |
XBIO
|
2017-07-31
| 354 | 376.799988 | 354 | 376.799988 | 7 | 376.799988 |
XBIO
|
2017-08-01
| 352.559998 | 352.559998 | 352.559998 | 352.559998 | 13 | 352.559998 |
XBIO
|
2017-08-02
| 352.559998 | 352.559998 | 352.559998 | 352.559998 | 0 | 352.559998 |
XBIO
|
2017-08-03
| 325.200012 | 325.200012 | 300 | 301.200012 | 23 | 301.200012 |
XBIO
|
2017-08-04
| 306 | 358.799988 | 306 | 342 | 96 | 342 |
XBIO
|
2017-08-07
| 343.200012 | 365.519989 | 316.799988 | 340.799988 | 76 | 340.799988 |
XBIO
|
2017-08-08
| 373.200012 | 373.200012 | 348 | 348 | 32 | 348 |
XBIO
|
2017-08-09
| 354 | 354.480011 | 337.200012 | 338.160004 | 48 | 338.160004 |
XBIO
|
2017-08-10
| 346.799988 | 369.600006 | 338.399994 | 369.600006 | 16 | 369.600006 |
XBIO
|
2017-08-11
| 346.799988 | 384 | 306 | 342 | 62 | 342 |
XBIO
|
2017-08-14
| 346.799988 | 346.799988 | 329.160004 | 338.399994 | 22 | 338.399994 |
XBIO
|
2017-08-15
| 348 | 368.880005 | 306 | 306 | 79 | 306 |
XBIO
|
2017-08-16
| 306 | 306 | 306 | 306 | 0 | 306 |
XBIO
|
2017-08-17
| 302.399994 | 302.399994 | 302.399994 | 302.399994 | 2 | 302.399994 |
XBIO
|
2017-08-18
| 302.399994 | 302.399994 | 302.399994 | 302.399994 | 0 | 302.399994 |
XBIO
|
2017-08-21
| 302.040009 | 333.600006 | 302.040009 | 316.799988 | 104 | 316.799988 |
XBIO
|
2017-08-22
| 324 | 324.480011 | 312 | 312 | 26 | 312 |
XBIO
|
2017-08-23
| 307.200012 | 336 | 303.600006 | 316.799988 | 419 | 316.799988 |
XBIO
|
2017-08-24
| 321.600006 | 340.200012 | 313.200012 | 316.799988 | 118 | 316.799988 |
XBIO
|
2017-08-25
| 337.920013 | 338.040009 | 320.399994 | 325.679993 | 74 | 325.679993 |
XBIO
|
2017-08-28
| 324.600006 | 340.799988 | 306 | 314.399994 | 249 | 314.399994 |
XBIO
|
2017-08-29
| 330 | 335.640015 | 307.200012 | 307.200012 | 150 | 307.200012 |
XBIO
|
2017-08-30
| 321.23999 | 321.23999 | 301.200012 | 301.200012 | 3 | 301.200012 |
XBIO
|
2017-08-31
| 300 | 302.399994 | 288.23999 | 290.399994 | 62 | 290.399994 |
XBIO
|
2017-09-01
| 303.600006 | 318 | 288.720001 | 288.720001 | 58 | 288.720001 |
XBIO
|
2017-09-05
| 280.440002 | 324.959991 | 271.920013 | 316.799988 | 133 | 316.799988 |
XBIO
|
2017-09-06
| 316.799988 | 319.200012 | 270 | 282 | 92 | 282 |
XBIO
|
2017-09-07
| 307.200012 | 321.600006 | 294 | 312 | 63 | 312 |
XBIO
|
2017-09-08
| 278.399994 | 318 | 278.399994 | 303.600006 | 76 | 303.600006 |
XBIO
|
2017-09-11
| 309.600006 | 317.160004 | 278.399994 | 297.600006 | 38 | 297.600006 |
XBIO
|
2017-09-12
| 318 | 318 | 289.559998 | 316.799988 | 65 | 316.799988 |
XBIO
|
2017-09-13
| 295.200012 | 318 | 276 | 316.799988 | 93 | 316.799988 |
XBIO
|
2017-09-14
| 318 | 322.799988 | 291.600006 | 322.799988 | 63 | 322.799988 |
XBIO
|
2017-09-15
| 316.799988 | 348 | 301.200012 | 301.200012 | 94 | 301.200012 |
XBIO
|
2017-09-18
| 297.600006 | 319.200012 | 297.600006 | 319.200012 | 34 | 319.200012 |
XBIO
|
2017-09-19
| 319.200012 | 319.200012 | 319.200012 | 319.200012 | 0 | 319.200012 |
XBIO
|
2017-09-20
| 309 | 322.799988 | 309 | 309.600006 | 8 | 309.600006 |
XBIO
|
2017-09-21
| 310.799988 | 317.399994 | 288 | 303.600006 | 58 | 303.600006 |
XBIO
|
2017-09-22
| 294 | 294 | 258 | 281.399994 | 31 | 281.399994 |
XBIO
|
2017-09-25
| 274.799988 | 276 | 256.799988 | 258.600006 | 15 | 258.600006 |
XBIO
|
2017-09-26
| 268.799988 | 292.799988 | 268.799988 | 290.399994 | 18 | 290.399994 |
XBIO
|
2017-09-27
| 291.600006 | 291.600006 | 244.800003 | 289.559998 | 74 | 289.559998 |
XBIO
|
2017-09-28
| 262.440002 | 265.320007 | 252 | 255.600006 | 88 | 255.600006 |
XBIO
|
2017-09-29
| 255.600006 | 265.200012 | 240 | 242.399994 | 148 | 242.399994 |
XBIO
|
2017-10-02
| 240 | 240 | 210 | 214.800003 | 223 | 214.800003 |
XBIO
|
2017-10-03
| 238.199997 | 538.799988 | 214.800003 | 406.799988 | 3,412 | 406.799988 |
XBIO
|
2017-10-04
| 390 | 397.200012 | 307.200012 | 325.200012 | 534 | 325.200012 |
XBIO
|
2017-10-05
| 358.799988 | 480 | 351.839996 | 396 | 1,303 | 396 |
XBIO
|
2017-10-06
| 384 | 405.600006 | 319.200012 | 356.399994 | 521 | 356.399994 |
XBIO
|
2017-10-09
| 384 | 384 | 354 | 356.399994 | 144 | 356.399994 |
XBIO
|
2017-10-10
| 354 | 358.799988 | 340.920013 | 342 | 69 | 342 |
XBIO
|
2017-10-11
| 342 | 370.799988 | 336.119995 | 354 | 118 | 354 |
XBIO
|
2017-10-12
| 354 | 354 | 337.200012 | 338.399994 | 103 | 338.399994 |
XBIO
|
2017-10-13
| 339.480011 | 358.799988 | 338.040009 | 338.399994 | 68 | 338.399994 |
XBIO
|
2017-10-16
| 344.399994 | 375.600006 | 336.839996 | 342 | 99 | 342 |
XBIO
|
2017-10-17
| 351.600006 | 368.76001 | 351.600006 | 351.600006 | 44 | 351.600006 |
XBIO
|
2017-10-18
| 351.600006 | 355.200012 | 350.399994 | 350.399994 | 29 | 350.399994 |
XBIO
|
2017-10-19
| 349.200012 | 350.399994 | 330 | 340.799988 | 38 | 340.799988 |
XBIO
|
2017-10-20
| 329.279999 | 348 | 324 | 324 | 31 | 324 |
XBIO
|
2017-10-23
| 339.23999 | 339.23999 | 330 | 335.640015 | 9 | 335.640015 |
XBIO
|
2017-10-24
| 343.679993 | 343.679993 | 260.76001 | 291.600006 | 113 | 291.600006 |
XBIO
|
2017-10-25
| 266.399994 | 286.799988 | 213.600006 | 275.519989 | 323 | 275.519989 |
XBIO
|
2017-10-26
| 265.559998 | 267.600006 | 247.559998 | 253.679993 | 25 | 253.679993 |
XBIO
|
2017-10-27
| 252 | 271.679993 | 252 | 271.679993 | 16 | 271.679993 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.