symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-02 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
|
2022-07-07
| 7.8 | 8.47 | 7.7 | 8.1 | 7,310 | 8.1 |
XBIO
|
2022-07-08
| 7.86 | 8.3 | 7.86 | 8 | 2,740 | 8 |
XBIO
|
2022-07-11
| 8.3 | 9.5 | 8.11 | 9 | 10,670 | 9 |
XBIO
|
2022-07-12
| 9.8 | 9.8 | 8.3 | 8.9 | 11,780 | 8.9 |
XBIO
|
2022-07-13
| 8.9 | 9.5 | 8.9 | 9.23 | 7,010 | 9.23 |
XBIO
|
2022-07-14
| 9.18 | 9.23 | 9 | 9.05 | 1,510 | 9.05 |
XBIO
|
2022-07-15
| 9 | 9.17 | 8.7 | 9.17 | 2,190 | 9.17 |
XBIO
|
2022-07-18
| 9.8 | 9.8 | 8.64 | 9.29 | 2,320 | 9.29 |
XBIO
|
2022-07-19
| 9.2 | 9.44 | 7.88 | 8.4 | 9,720 | 8.4 |
XBIO
|
2022-07-20
| 8.97 | 8.97 | 8.3 | 8.32 | 2,840 | 8.32 |
XBIO
|
2022-07-21
| 8.35 | 8.97 | 8.05 | 8.13 | 7,370 | 8.13 |
XBIO
|
2022-07-22
| 8.2 | 8.45 | 8.2 | 8.4 | 1,940 | 8.4 |
XBIO
|
2022-07-25
| 8.62 | 9.4 | 8.45 | 9.17 | 6,390 | 9.17 |
XBIO
|
2022-07-26
| 9.6 | 10 | 8.5 | 9.1 | 17,390 | 9.1 |
XBIO
|
2022-07-27
| 9.5 | 9.5 | 8.98 | 9 | 5,030 | 9 |
XBIO
|
2022-07-28
| 9.5 | 9.66 | 8.8 | 9.2 | 7,160 | 9.2 |
XBIO
|
2022-07-29
| 9.3 | 9.4 | 8.57 | 9.07 | 3,360 | 9.07 |
XBIO
|
2022-08-01
| 9.07 | 9.4 | 8.63 | 9.3 | 3,230 | 9.3 |
XBIO
|
2022-08-02
| 9.3 | 9.3 | 8.9 | 8.91 | 10,670 | 8.91 |
XBIO
|
2022-08-03
| 9.2 | 9.3 | 8.7 | 8.8 | 7,090 | 8.8 |
XBIO
|
2022-08-04
| 9 | 9.75 | 8.9 | 9.37 | 8,710 | 9.37 |
XBIO
|
2022-08-05
| 9.5 | 9.8 | 9 | 9.32 | 10,590 | 9.32 |
XBIO
|
2022-08-08
| 9.27 | 9.94 | 9.11 | 9.44 | 8,030 | 9.44 |
XBIO
|
2022-08-09
| 9.4 | 9.55 | 8.4 | 8.8 | 5,340 | 8.8 |
XBIO
|
2022-08-10
| 8.8 | 9.13 | 8.8 | 8.9 | 3,780 | 8.9 |
XBIO
|
2022-08-11
| 8.8 | 9.24 | 8.7 | 8.8 | 3,360 | 8.8 |
XBIO
|
2022-08-12
| 9.2 | 9.29 | 8.9 | 9.22 | 1,730 | 9.22 |
XBIO
|
2022-08-15
| 9.4 | 9.4 | 8.85 | 9.2 | 2,320 | 9.2 |
XBIO
|
2022-08-16
| 9.2 | 9.2 | 8.85 | 8.9 | 2,850 | 8.9 |
XBIO
|
2022-08-17
| 9.1 | 9.2 | 8.3 | 8.63 | 7,920 | 8.63 |
XBIO
|
2022-08-18
| 9.1 | 9.1 | 8 | 8.19 | 8,490 | 8.19 |
XBIO
|
2022-08-19
| 8.19 | 8.3 | 8.01 | 8.03 | 3,650 | 8.03 |
XBIO
|
2022-08-22
| 8 | 8 | 7.7 | 7.78 | 4,360 | 7.78 |
XBIO
|
2022-08-23
| 7.74 | 7.9 | 7.74 | 7.8 | 1,340 | 7.8 |
XBIO
|
2022-08-24
| 7.8 | 8 | 7.8 | 7.95 | 2,230 | 7.95 |
XBIO
|
2022-08-25
| 7.9 | 8.3 | 7.8 | 7.92 | 5,250 | 7.92 |
XBIO
|
2022-08-26
| 8 | 8 | 7.51 | 7.7 | 3,490 | 7.7 |
XBIO
|
2022-08-29
| 7.7 | 7.7 | 7.5 | 7.58 | 3,800 | 7.58 |
XBIO
|
2022-08-30
| 7.3 | 7.6 | 7.12 | 7.2 | 5,420 | 7.2 |
XBIO
|
2022-08-31
| 7.5 | 7.6 | 7.22 | 7.6 | 2,070 | 7.6 |
XBIO
|
2022-09-01
| 8.1 | 8.1 | 7.2 | 7.36 | 4,470 | 7.36 |
XBIO
|
2022-09-02
| 7.5 | 7.5 | 7.14 | 7.4 | 2,560 | 7.4 |
XBIO
|
2022-09-06
| 7.36 | 7.4 | 6.5 | 7.2 | 3,720 | 7.2 |
XBIO
|
2022-09-07
| 7.2 | 8 | 7 | 7 | 4,630 | 7 |
XBIO
|
2022-09-08
| 7 | 7.9 | 7 | 7.5 | 2,520 | 7.5 |
XBIO
|
2022-09-09
| 7.51 | 7.9 | 7.5 | 7.73 | 1,760 | 7.73 |
XBIO
|
2022-09-12
| 8.1 | 8.1 | 7.27 | 7.27 | 9,770 | 7.27 |
XBIO
|
2022-09-13
| 7.7 | 7.7 | 6.85 | 7.39 | 4,010 | 7.39 |
XBIO
|
2022-09-14
| 7.32 | 7.6 | 7.1 | 7.1 | 920 | 7.1 |
XBIO
|
2022-09-15
| 7.1 | 7.65 | 7.1 | 7.23 | 1,530 | 7.23 |
XBIO
|
2022-09-16
| 7.17 | 7.7 | 6.51 | 6.51 | 9,600 | 6.51 |
XBIO
|
2022-09-19
| 7 | 7 | 6.5 | 6.64 | 5,080 | 6.64 |
XBIO
|
2022-09-20
| 7 | 7 | 6.4 | 6.45 | 2,830 | 6.45 |
XBIO
|
2022-09-21
| 6.1 | 6.32 | 6.05 | 6.05 | 2,310 | 6.05 |
XBIO
|
2022-09-22
| 6 | 6.5 | 5.7 | 6.5 | 4,470 | 6.5 |
XBIO
|
2022-09-23
| 6.46 | 6.46 | 5.78 | 5.86 | 4,840 | 5.86 |
XBIO
|
2022-09-26
| 5.5 | 6.46 | 5.1 | 5.42 | 5,040 | 5.42 |
XBIO
|
2022-09-27
| 5.2 | 5.75 | 5.2 | 5.3 | 6,370 | 5.3 |
XBIO
|
2022-09-28
| 5.3 | 5.6 | 5.22 | 5.4 | 4,230 | 5.4 |
XBIO
|
2022-09-29
| 5.5 | 5.75 | 5.5 | 5.57 | 5,810 | 5.57 |
XBIO
|
2022-09-30
| 5.3 | 5.7 | 5.3 | 5.37 | 3,800 | 5.37 |
XBIO
|
2022-10-03
| 5.2 | 5.3 | 5.1 | 5.22 | 3,650 | 5.22 |
XBIO
|
2022-10-04
| 5.2 | 5.5 | 5.1 | 5.5 | 4,040 | 5.5 |
XBIO
|
2022-10-05
| 5.3 | 5.5 | 5.3 | 5.46 | 2,380 | 5.46 |
XBIO
|
2022-10-06
| 5.38 | 5.7 | 5.38 | 5.6 | 3,140 | 5.6 |
XBIO
|
2022-10-07
| 5.7 | 5.7 | 5.5 | 5.5 | 740 | 5.5 |
XBIO
|
2022-10-10
| 5.6 | 5.7 | 5.5 | 5.7 | 1,610 | 5.7 |
XBIO
|
2022-10-11
| 6 | 6 | 5.6 | 5.75 | 2,220 | 5.75 |
XBIO
|
2022-10-12
| 5.7 | 5.75 | 5.6 | 5.75 | 2,080 | 5.75 |
XBIO
|
2022-10-13
| 5.55 | 5.6 | 5.2 | 5.4 | 2,400 | 5.4 |
XBIO
|
2022-10-14
| 5.6 | 5.6 | 5.45 | 5.45 | 1,060 | 5.45 |
XBIO
|
2022-10-17
| 5.49 | 5.49 | 5.38 | 5.38 | 620 | 5.38 |
XBIO
|
2022-10-18
| 5.4 | 5.79 | 5.11 | 5.2 | 2,290 | 5.2 |
XBIO
|
2022-10-19
| 5.2 | 5.3 | 5.1 | 5.1 | 3,080 | 5.1 |
XBIO
|
2022-10-20
| 5.1 | 5.2 | 5.1 | 5.19 | 2,740 | 5.19 |
XBIO
|
2022-10-21
| 5.2 | 5.2 | 5.1 | 5.2 | 1,650 | 5.2 |
XBIO
|
2022-10-24
| 5.1 | 5.7 | 5.1 | 5.35 | 14,180 | 5.35 |
XBIO
|
2022-10-25
| 5.4 | 5.5 | 5.1 | 5.25 | 8,750 | 5.25 |
XBIO
|
2022-10-26
| 5.11 | 5.4 | 5.11 | 5.11 | 4,130 | 5.11 |
XBIO
|
2022-10-27
| 5.3 | 5.3 | 4.54 | 4.67 | 12,430 | 4.67 |
XBIO
|
2022-10-28
| 4.67 | 5 | 4.5 | 4.63 | 6,190 | 4.63 |
XBIO
|
2022-10-31
| 4.8 | 4.97 | 4.53 | 4.69 | 4,160 | 4.69 |
XBIO
|
2022-11-01
| 4.62 | 4.95 | 4.6 | 4.95 | 3,580 | 4.95 |
XBIO
|
2022-11-02
| 4.85 | 5.07 | 4.6 | 4.7 | 3,010 | 4.7 |
XBIO
|
2022-11-03
| 4.53 | 5.52 | 4.5 | 4.5 | 6,670 | 4.5 |
XBIO
|
2022-11-04
| 4.59 | 4.75 | 4.5 | 4.5 | 3,680 | 4.5 |
XBIO
|
2022-11-07
| 4.5 | 4.6 | 3.61 | 4.03 | 21,450 | 4.03 |
XBIO
|
2022-11-08
| 4.2 | 4.29 | 3.69 | 3.9 | 8,970 | 3.9 |
XBIO
|
2022-11-09
| 4.2 | 4.2 | 3.9 | 3.9 | 2,960 | 3.9 |
XBIO
|
2022-11-10
| 4.3 | 4.3 | 3.9 | 4.07 | 5,230 | 4.07 |
XBIO
|
2022-11-11
| 4.1 | 4.2 | 3.9 | 4.1 | 4,120 | 4.1 |
XBIO
|
2022-11-14
| 4 | 4.23 | 3.9 | 4.12 | 6,950 | 4.12 |
XBIO
|
2022-11-15
| 4.1 | 4.3 | 4.05 | 4.25 | 7,340 | 4.25 |
XBIO
|
2022-11-16
| 4.3 | 4.9 | 4.28 | 4.4 | 7,340 | 4.4 |
XBIO
|
2022-11-17
| 4.6 | 4.6 | 4.4 | 4.4 | 5,390 | 4.4 |
XBIO
|
2022-11-18
| 4.4 | 4.8 | 4.4 | 4.5 | 6,130 | 4.5 |
XBIO
|
2022-11-21
| 4.5 | 4.8 | 4.4 | 4.55 | 3,830 | 4.55 |
XBIO
|
2022-11-22
| 4.5 | 4.9 | 4.5 | 4.75 | 2,460 | 4.75 |
XBIO
|
2022-11-23
| 5 | 5 | 4.45 | 4.89 | 5,100 | 4.89 |
XBIO
|
2022-11-25
| 4.94 | 4.94 | 4.72 | 4.72 | 710 | 4.72 |
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.