symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-29 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
|
2024-11-07
| 3.68 | 3.99 | 3.62 | 3.94 | 15,400 | 3.94 |
XBIO
|
2024-11-08
| 3.78 | 3.9 | 3.65 | 3.76 | 13,300 | 3.76 |
XBIO
|
2024-11-11
| 4.38 | 4.6 | 3.86 | 3.95 | 104,600 | 3.95 |
XBIO
|
2024-11-12
| 4.4 | 4.43 | 4 | 4.13 | 103,300 | 4.13 |
XBIO
|
2024-11-13
| 4.01 | 4.11 | 3.62 | 3.65 | 54,700 | 3.65 |
XBIO
|
2024-11-14
| 3.71 | 3.9 | 3.58 | 3.66 | 15,800 | 3.66 |
XBIO
|
2024-11-15
| 3.67 | 3.73 | 3.66 | 3.69 | 2,700 | 3.69 |
XBIO
|
2024-11-18
| 3.69 | 4 | 3.58 | 3.94 | 72,500 | 3.94 |
XBIO
|
2024-11-19
| 3.88 | 4 | 3.7 | 3.9 | 15,600 | 3.9 |
XBIO
|
2024-11-20
| 3.81 | 4.08 | 3.8 | 3.99 | 4,900 | 3.99 |
XBIO
|
2024-11-21
| 3.81 | 4.02 | 3.81 | 4.013 | 5,200 | 4.013 |
XBIO
|
2024-11-22
| 4.02 | 4.21 | 3.9 | 4.105 | 9,000 | 4.105 |
XBIO
|
2024-11-25
| 4.2 | 4.34 | 3.94 | 4.04 | 84,200 | 4.04 |
XBIO
|
2024-11-26
| 3.95 | 4.25 | 3.93 | 4.11 | 20,600 | 4.11 |
XBIO
|
2024-11-27
| 4.13 | 4.47 | 4.09 | 4.2 | 60,700 | 4.2 |
XBIO
|
2024-11-29
| 4.2 | 4.26 | 4.2 | 4.26 | 800 | 4.26 |
XBIO
|
2024-12-02
| 4.23 | 4.61 | 4.05 | 4.205 | 48,900 | 4.205 |
XBIO
|
2024-12-03
| 4.5 | 4.633 | 4.25 | 4.55 | 39,800 | 4.55 |
XBIO
|
2024-12-04
| 4.36 | 4.55 | 4.27 | 4.53 | 27,400 | 4.53 |
XBIO
|
2024-12-05
| 4.4 | 4.645 | 4.214 | 4.51 | 19,900 | 4.51 |
XBIO
|
2024-12-06
| 4.47 | 4.48 | 4.305 | 4.46 | 2,900 | 4.46 |
XBIO
|
2024-12-09
| 4.31 | 4.42 | 4.24 | 4.33 | 10,400 | 4.33 |
XBIO
|
2024-12-10
| 4.3 | 4.433 | 4.125 | 4.35 | 80,100 | 4.35 |
XBIO
|
2024-12-11
| 4.32 | 4.32 | 4.169 | 4.24 | 4,000 | 4.24 |
XBIO
|
2024-12-12
| 4.12 | 4.285 | 4.02 | 4.199 | 18,500 | 4.199 |
XBIO
|
2024-12-13
| 4.25 | 4.25 | 4.01 | 4.01 | 1,600 | 4.01 |
XBIO
|
2024-12-16
| 4.01 | 4.108 | 3.922 | 4.108 | 2,500 | 4.108 |
XBIO
|
2024-12-17
| 4.02 | 4.27 | 3.94 | 4.065 | 6,600 | 4.065 |
XBIO
|
2024-12-18
| 4.2 | 4.269 | 4.06 | 4.06 | 11,200 | 4.06 |
XBIO
|
2024-12-19
| 4 | 4.31 | 3.94 | 4.28 | 28,200 | 4.28 |
XBIO
|
2024-12-20
| 4.17 | 4.309 | 4.16 | 4.29 | 3,600 | 4.29 |
XBIO
|
2024-12-23
| 4.32 | 4.32 | 3.98 | 4.09 | 8,400 | 4.09 |
XBIO
|
2024-12-24
| 4.18 | 4.18 | 4.15 | 4.15 | 1,000 | 4.15 |
XBIO
|
2024-12-26
| 4.15 | 4.28 | 3.988 | 4.04 | 20,900 | 4.04 |
XBIO
|
2024-12-27
| 3.94 | 4.109 | 3.9 | 4.109 | 7,200 | 4.109 |
XBIO
|
2024-12-30
| 4.06 | 4.3 | 3.9 | 4.05 | 43,900 | 4.05 |
XBIO
|
2024-12-31
| 4.04 | 4.15 | 3.97 | 3.99 | 9,900 | 3.99 |
XBIO
|
2025-01-02
| 4.005 | 4.05 | 3.975 | 4.05 | 1,200 | 4.05 |
XBIO
|
2025-01-03
| 4.03 | 4.32 | 4.03 | 4.25 | 13,700 | 4.25 |
XBIO
|
2025-01-06
| 4.32 | 4.32 | 4.05 | 4.32 | 18,600 | 4.32 |
XBIO
|
2025-01-07
| 4.28 | 4.32 | 4.027 | 4.303 | 10,400 | 4.303 |
XBIO
|
2025-01-08
| 3.939 | 4.271 | 3.939 | 4.077 | 5,800 | 4.077 |
XBIO
|
2025-01-10
| 3.871 | 4.02 | 3.86 | 3.86 | 7,200 | 3.86 |
XBIO
|
2025-01-13
| 3.81 | 4.14 | 3.81 | 4.08 | 5,300 | 4.08 |
XBIO
|
2025-01-14
| 4.08 | 4.26 | 4.032 | 4.26 | 2,100 | 4.26 |
XBIO
|
2025-01-15
| 4.32 | 4.32 | 3.93 | 4.12 | 9,700 | 4.12 |
XBIO
|
2025-01-16
| 4.14 | 4.28 | 4.08 | 4.253 | 3,400 | 4.253 |
XBIO
|
2025-01-17
| 4.189 | 4.28 | 4.105 | 4.24 | 8,500 | 4.24 |
XBIO
|
2025-01-21
| 4.18 | 4.32 | 4.17 | 4.32 | 12,400 | 4.32 |
XBIO
|
2025-01-22
| 4.19 | 4.34 | 4.18 | 4.32 | 6,500 | 4.32 |
XBIO
|
2025-01-23
| 4.192 | 4.3 | 4.192 | 4.3 | 4,400 | 4.3 |
XBIO
|
2025-01-24
| 4.28 | 4.32 | 4.175 | 4.245 | 9,300 | 4.245 |
XBIO
|
2025-01-27
| 4.16 | 4.16 | 4.15 | 4.15 | 2,500 | 4.15 |
XBIO
|
2025-01-28
| 4.09 | 4.165 | 3.99 | 4.01 | 2,500 | 4.01 |
XBIO
|
2025-01-29
| 4.07 | 4.3 | 3.96 | 4.205 | 11,400 | 4.205 |
XBIO
|
2025-01-30
| 4.2 | 4.314 | 4.112 | 4.162 | 3,300 | 4.162 |
XBIO
|
2025-01-31
| 3.954 | 4.31 | 3.954 | 4.31 | 7,300 | 4.31 |
XBIO
|
2025-02-03
| 4.25 | 4.291 | 3.953 | 4.06 | 3,800 | 4.06 |
XBIO
|
2025-02-04
| 4.155 | 4.19 | 4.005 | 4.13 | 6,800 | 4.13 |
XBIO
|
2025-02-05
| 4.163 | 4.163 | 4.076 | 4.155 | 2,100 | 4.155 |
XBIO
|
2025-02-06
| 4.137 | 4.201 | 4.09 | 4.09 | 4,500 | 4.09 |
XBIO
|
2025-02-07
| 4.05 | 4.32 | 4 | 4.09 | 10,800 | 4.09 |
XBIO
|
2025-02-10
| 4.22 | 4.32 | 4.11 | 4.2 | 2,500 | 4.2 |
XBIO
|
2025-02-11
| 4.1 | 4.26 | 4.055 | 4.14 | 12,900 | 4.14 |
XBIO
|
2025-02-12
| 4.016 | 4.135 | 4 | 4.12 | 2,600 | 4.12 |
XBIO
|
2025-02-13
| 4.217 | 4.241 | 4.145 | 4.195 | 1,400 | 4.195 |
XBIO
|
2025-02-14
| 4.235 | 4.235 | 4.012 | 4.012 | 1,500 | 4.012 |
XBIO
|
2025-02-18
| 4.03 | 4.19 | 4.03 | 4.19 | 5,000 | 4.19 |
XBIO
|
2025-02-19
| 4.18 | 4.19 | 4.06 | 4.11 | 1,500 | 4.11 |
XBIO
|
2025-02-20
| 4.01 | 4.04 | 3.91 | 4.03 | 2,700 | 4.03 |
XBIO
|
2025-02-21
| 4.012 | 4.029 | 4.012 | 4.029 | 900 | 4.029 |
XBIO
|
2025-02-24
| 4.01 | 4.08 | 3.99 | 3.99 | 2,600 | 3.99 |
XBIO
|
2025-02-25
| 3.99 | 3.99 | 3.8 | 3.98 | 15,200 | 3.98 |
XBIO
|
2025-02-26
| 3.99 | 3.99 | 3.832 | 3.93 | 3,400 | 3.93 |
XBIO
|
2025-02-27
| 3.91 | 3.91 | 3.801 | 3.801 | 900 | 3.801 |
XBIO
|
2025-02-28
| 3.82 | 3.93 | 3.79 | 3.92 | 11,200 | 3.92 |
XBIO
|
2025-03-03
| 3.8 | 4.06 | 3.79 | 4.06 | 8,100 | 4.06 |
XBIO
|
2025-03-04
| 3.93 | 3.93 | 3.79 | 3.89 | 4,400 | 3.89 |
XBIO
|
2025-03-05
| 3.83 | 4.12 | 3.83 | 3.83 | 2,900 | 3.83 |
XBIO
|
2025-03-06
| 3.8 | 3.811 | 3.78 | 3.79 | 1,500 | 3.79 |
XBIO
|
2025-03-07
| 3.845 | 3.845 | 3.765 | 3.765 | 2,500 | 3.765 |
XBIO
|
2025-03-10
| 3.71 | 3.71 | 3.64 | 3.64 | 6,300 | 3.64 |
XBIO
|
2025-03-11
| 3.813 | 3.813 | 3.63 | 3.63 | 2,800 | 3.63 |
XBIO
|
2025-03-12
| 3.56 | 3.68 | 3.56 | 3.59 | 1,000 | 3.59 |
XBIO
|
2025-03-13
| 3.68 | 3.68 | 3.25 | 3.39 | 14,300 | 3.39 |
XBIO
|
2025-03-14
| 3.36 | 3.7 | 3.36 | 3.5 | 5,500 | 3.5 |
XBIO
|
2025-03-17
| 3.6 | 3.67 | 3.475 | 3.67 | 900 | 3.67 |
XBIO
|
2025-03-18
| 3.69 | 3.86 | 3.46 | 3.46 | 13,800 | 3.46 |
XBIO
|
2025-03-19
| 3.42 | 3.631 | 3.42 | 3.524 | 8,700 | 3.524 |
XBIO
|
2025-03-20
| 3.45 | 3.636 | 3.4 | 3.4 | 11,100 | 3.4 |
XBIO
|
2025-03-21
| 3.48 | 3.48 | 3.37 | 3.37 | 2,400 | 3.37 |
XBIO
|
2025-03-24
| 3.37 | 3.44 | 3.37 | 3.38 | 2,400 | 3.38 |
XBIO
|
2025-03-25
| 3.38 | 3.38 | 3.351 | 3.38 | 1,600 | 3.38 |
XBIO
|
2025-03-26
| 3.38 | 3.38 | 3.27 | 3.27 | 3,700 | 3.27 |
XBIO
|
2025-03-27
| 3.266 | 3.313 | 3.25 | 3.26 | 6,800 | 3.26 |
XBIO
|
2025-03-28
| 3.25 | 3.43 | 3.12 | 3.12 | 4,000 | 3.12 |
XBIO
|
2025-03-31
| 3.07 | 3.12 | 2.501 | 2.61 | 40,600 | 2.61 |
XBIO
|
2025-04-01
| 2.65 | 2.675 | 2.45 | 2.46 | 5,400 | 2.46 |
XBIO
|
2025-04-02
| 2.5 | 2.67 | 2.26 | 2.67 | 7,100 | 2.67 |
XBIO
|
2025-04-03
| 2.66 | 2.67 | 2.46 | 2.59 | 3,100 | 2.59 |
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.