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
|
2017-10-30
| 270 | 270 | 240 | 264 | 38 | 264 |
XBIO
|
2017-10-31
| 246 | 256.799988 | 246 | 256.799988 | 46 | 256.799988 |
XBIO
|
2017-11-01
| 255.479996 | 267.480011 | 230.520004 | 265.200012 | 137 | 265.200012 |
XBIO
|
2017-11-02
| 283.200012 | 443.399994 | 283.200012 | 336 | 1,477 | 336 |
XBIO
|
2017-11-03
| 334.799988 | 334.799988 | 273.600006 | 316.799988 | 398 | 316.799988 |
XBIO
|
2017-11-06
| 301.200012 | 305.160004 | 288 | 297.600006 | 163 | 297.600006 |
XBIO
|
2017-11-07
| 297.600006 | 323.040009 | 266.399994 | 266.399994 | 105 | 266.399994 |
XBIO
|
2017-11-08
| 267.600006 | 276.839996 | 248.399994 | 254.399994 | 83 | 254.399994 |
XBIO
|
2017-11-09
| 280.799988 | 280.799988 | 252 | 270 | 72 | 270 |
XBIO
|
2017-11-10
| 250.800003 | 263.160004 | 250.800003 | 259.200012 | 49 | 259.200012 |
XBIO
|
2017-11-13
| 258 | 267.600006 | 250.800003 | 266.399994 | 99 | 266.399994 |
XBIO
|
2017-11-14
| 265.799988 | 271.200012 | 252 | 252 | 52 | 252 |
XBIO
|
2017-11-15
| 271.200012 | 283.200012 | 246 | 261.600006 | 237 | 261.600006 |
XBIO
|
2017-11-16
| 261.600006 | 305.399994 | 254.639999 | 290.399994 | 133 | 290.399994 |
XBIO
|
2017-11-17
| 285.959991 | 298.320007 | 271.200012 | 280.799988 | 150 | 280.799988 |
XBIO
|
2017-11-20
| 272.399994 | 291.600006 | 264 | 266.399994 | 275 | 266.399994 |
XBIO
|
2017-11-21
| 273.600006 | 279.600006 | 266.399994 | 272.399994 | 94 | 272.399994 |
XBIO
|
2017-11-22
| 272.279999 | 273.600006 | 271.200012 | 271.200012 | 35 | 271.200012 |
XBIO
|
2017-11-24
| 265.320007 | 280.920013 | 265.320007 | 280.920013 | 18 | 280.920013 |
XBIO
|
2017-11-27
| 271.200012 | 284.399994 | 261.600006 | 261.600006 | 64 | 261.600006 |
XBIO
|
2017-11-28
| 256.799988 | 270 | 254.399994 | 254.399994 | 92 | 254.399994 |
XBIO
|
2017-11-29
| 265.200012 | 270 | 260.519989 | 268.799988 | 60 | 268.799988 |
XBIO
|
2017-11-30
| 272.399994 | 276 | 254.399994 | 254.399994 | 15 | 254.399994 |
XBIO
|
2017-12-01
| 273.720001 | 277.200012 | 249.600006 | 258 | 141 | 258 |
XBIO
|
2017-12-04
| 264 | 271.200012 | 259.200012 | 262.799988 | 57 | 262.799988 |
XBIO
|
2017-12-05
| 254.399994 | 262.799988 | 254.399994 | 254.399994 | 45 | 254.399994 |
XBIO
|
2017-12-06
| 254.399994 | 266.399994 | 254.399994 | 259.200012 | 32 | 259.200012 |
XBIO
|
2017-12-07
| 252 | 261.600006 | 246 | 258 | 83 | 258 |
XBIO
|
2017-12-08
| 253.199997 | 256.799988 | 244.800003 | 256.799988 | 118 | 256.799988 |
XBIO
|
2017-12-11
| 246 | 250.800003 | 245.759995 | 248.399994 | 43 | 248.399994 |
XBIO
|
2017-12-12
| 246 | 249.600006 | 246 | 248.399994 | 22 | 248.399994 |
XBIO
|
2017-12-13
| 253.199997 | 274.799988 | 243.720001 | 249.600006 | 523 | 249.600006 |
XBIO
|
2017-12-14
| 261.600006 | 265.799988 | 249.600006 | 249.600006 | 229 | 249.600006 |
XBIO
|
2017-12-15
| 247.199997 | 265.200012 | 247.199997 | 259.200012 | 144 | 259.200012 |
XBIO
|
2017-12-18
| 258.359985 | 264.959991 | 258.359985 | 261.600006 | 17 | 261.600006 |
XBIO
|
2017-12-19
| 265.200012 | 276 | 254.399994 | 255.600006 | 135 | 255.600006 |
XBIO
|
2017-12-20
| 265.200012 | 265.200012 | 256.799988 | 258.119995 | 75 | 258.119995 |
XBIO
|
2017-12-21
| 260.880005 | 260.880005 | 244.800003 | 253.199997 | 177 | 253.199997 |
XBIO
|
2017-12-22
| 243.600006 | 247.199997 | 232.800003 | 232.800003 | 145 | 232.800003 |
XBIO
|
2017-12-26
| 234 | 246 | 220.800003 | 246 | 61 | 246 |
XBIO
|
2017-12-27
| 246 | 246 | 232.800003 | 238.800003 | 34 | 238.800003 |
XBIO
|
2017-12-28
| 237.479996 | 237.479996 | 230.639999 | 235.199997 | 23 | 235.199997 |
XBIO
|
2017-12-29
| 234 | 240 | 230.279999 | 230.279999 | 105 | 230.279999 |
XBIO
|
2018-01-02
| 235.800003 | 235.800003 | 228 | 228 | 49 | 228 |
XBIO
|
2018-01-03
| 225.600006 | 241.199997 | 225.600006 | 235.199997 | 84 | 235.199997 |
XBIO
|
2018-01-04
| 240 | 265.200012 | 225.600006 | 255.600006 | 212 | 255.600006 |
XBIO
|
2018-01-05
| 265.200012 | 282.23999 | 242.279999 | 247.199997 | 74 | 247.199997 |
XBIO
|
2018-01-08
| 244.800003 | 256.799988 | 244.800003 | 250.800003 | 70 | 250.800003 |
XBIO
|
2018-01-09
| 241.800003 | 258 | 230.399994 | 232.800003 | 177 | 232.800003 |
XBIO
|
2018-01-10
| 231.600006 | 233.039993 | 223.199997 | 228 | 42 | 228 |
XBIO
|
2018-01-11
| 237.600006 | 237.600006 | 228 | 234 | 14 | 234 |
XBIO
|
2018-01-12
| 236.399994 | 236.399994 | 231 | 231.600006 | 19 | 231.600006 |
XBIO
|
2018-01-16
| 234 | 234 | 229.199997 | 232.800003 | 39 | 232.800003 |
XBIO
|
2018-01-17
| 234 | 314.399994 | 228 | 274.920013 | 2,135 | 274.920013 |
XBIO
|
2018-01-18
| 319.200012 | 381.119995 | 264.839996 | 298.799988 | 755 | 298.799988 |
XBIO
|
2018-01-19
| 325.200012 | 345.839996 | 268.799988 | 285.600006 | 162 | 285.600006 |
XBIO
|
2018-01-22
| 290.399994 | 300.23999 | 246 | 250.800003 | 181 | 250.800003 |
XBIO
|
2018-01-23
| 256.799988 | 286.799988 | 248.399994 | 250.800003 | 160 | 250.800003 |
XBIO
|
2018-01-24
| 259.200012 | 280.799988 | 250.919998 | 268.799988 | 113 | 268.799988 |
XBIO
|
2018-01-25
| 262.920013 | 285 | 260.519989 | 261.600006 | 45 | 261.600006 |
XBIO
|
2018-01-26
| 277.799988 | 277.799988 | 260.399994 | 265.200012 | 78 | 265.200012 |
XBIO
|
2018-01-29
| 259.200012 | 286.799988 | 259.200012 | 268.799988 | 23 | 268.799988 |
XBIO
|
2018-01-30
| 272.399994 | 280.200012 | 264.119995 | 266.399994 | 69 | 266.399994 |
XBIO
|
2018-01-31
| 270 | 277.799988 | 250.800003 | 250.800003 | 133 | 250.800003 |
XBIO
|
2018-02-01
| 252 | 266.399994 | 252 | 258.480011 | 38 | 258.480011 |
XBIO
|
2018-02-02
| 265.200012 | 265.200012 | 247.199997 | 250.800003 | 33 | 250.800003 |
XBIO
|
2018-02-05
| 247.800003 | 252 | 247.800003 | 252 | 23 | 252 |
XBIO
|
2018-02-06
| 247.199997 | 262.799988 | 226.800003 | 241.199997 | 172 | 241.199997 |
XBIO
|
2018-02-07
| 238.800003 | 254.039993 | 238.800003 | 254.039993 | 22 | 254.039993 |
XBIO
|
2018-02-08
| 246.360001 | 276 | 223.199997 | 241.080002 | 157 | 241.080002 |
XBIO
|
2018-02-09
| 248.399994 | 249.600006 | 240 | 240 | 73 | 240 |
XBIO
|
2018-02-12
| 249.600006 | 249.600006 | 223.320007 | 238.800003 | 28 | 238.800003 |
XBIO
|
2018-02-13
| 238.800003 | 238.800003 | 238.800003 | 238.800003 | 0 | 238.800003 |
XBIO
|
2018-02-14
| 247.679993 | 261.600006 | 239.880005 | 239.880005 | 115 | 239.880005 |
XBIO
|
2018-02-15
| 241.199997 | 241.199997 | 226.800003 | 226.800003 | 65 | 226.800003 |
XBIO
|
2018-02-16
| 236.160004 | 262.799988 | 236.160004 | 238.800003 | 19 | 238.800003 |
XBIO
|
2018-02-20
| 242.399994 | 242.399994 | 242.399994 | 242.399994 | 2 | 242.399994 |
XBIO
|
2018-02-21
| 256.799988 | 256.799988 | 237.600006 | 237.600006 | 122 | 237.600006 |
XBIO
|
2018-02-22
| 243.600006 | 246.360001 | 241.199997 | 246.360001 | 9 | 246.360001 |
XBIO
|
2018-02-23
| 238.800003 | 249.240005 | 225.360001 | 225.600006 | 115 | 225.600006 |
XBIO
|
2018-02-26
| 237.600006 | 241.199997 | 237.119995 | 237.119995 | 31 | 237.119995 |
XBIO
|
2018-02-27
| 234.360001 | 242.399994 | 231.600006 | 242.399994 | 48 | 242.399994 |
XBIO
|
2018-02-28
| 244.800003 | 244.800003 | 234 | 234 | 36 | 234 |
XBIO
|
2018-03-01
| 234 | 234.839996 | 232.800003 | 234.839996 | 24 | 234.839996 |
XBIO
|
2018-03-02
| 234 | 280.799988 | 234 | 244.800003 | 424 | 244.800003 |
XBIO
|
2018-03-05
| 252 | 252 | 238.800003 | 238.800003 | 67 | 238.800003 |
XBIO
|
2018-03-06
| 248.399994 | 255.600006 | 240 | 248.399994 | 115 | 248.399994 |
XBIO
|
2018-03-07
| 249.600006 | 264 | 247.199997 | 261.600006 | 132 | 261.600006 |
XBIO
|
2018-03-08
| 274.079987 | 274.079987 | 241.199997 | 252 | 139 | 252 |
XBIO
|
2018-03-09
| 256.799988 | 260.399994 | 243.600006 | 247.199997 | 48 | 247.199997 |
XBIO
|
2018-03-12
| 241.199997 | 267.23999 | 241.199997 | 246 | 72 | 246 |
XBIO
|
2018-03-13
| 241.199997 | 267.23999 | 235.199997 | 235.199997 | 196 | 235.199997 |
XBIO
|
2018-03-14
| 235.199997 | 324 | 235.199997 | 324 | 614 | 324 |
XBIO
|
2018-03-15
| 324 | 324 | 282 | 285.600006 | 190 | 285.600006 |
XBIO
|
2018-03-16
| 300.119995 | 332.399994 | 250.800003 | 282 | 236 | 282 |
XBIO
|
2018-03-19
| 262.799988 | 272.399994 | 258 | 262.799988 | 102 | 262.799988 |
XBIO
|
2018-03-20
| 271.200012 | 286.200012 | 249.600006 | 249.600006 | 116 | 249.600006 |
XBIO
|
2018-03-21
| 253.199997 | 274.799988 | 242.399994 | 242.399994 | 131 | 242.399994 |
XBIO
|
2018-03-22
| 242.399994 | 254.639999 | 241.199997 | 243.600006 | 83 | 243.600006 |
XBIO
|
2018-03-23
| 241.199997 | 252 | 240 | 243.600006 | 51 | 243.600006 |
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.