Zenon Historical Data

ZNN Page 12
Download
Date Close Price change Market cap Trading volume
May 21, 2022 $ 3.21
+12.73%
$ 21.75 million $ 45,972
May 20, 2022 $ 2.85
-0.12%
$ 19.3 million $ 61,835
May 19, 2022 $ 2.88
+0.77%
$ 19.52 million $ 45,168
May 18, 2022 $ 2.86
-5.70%
$ 19.37 million $ 47,523
May 17, 2022 $ 3.03
+4.05%
$ 20.54 million $ 52,380
May 16, 2022 $ 2.91
-7.43%
$ 19.75 million $ 46,783
May 15, 2022 $ 3.15
-4.93%
$ 21.37 million $ 51,076
May 14, 2022 $ 3.32
+18.79%
$ 22.51 million $ 41,280
May 13, 2022 $ 2.8
-5.20%
$ 18.96 million $ 43,833
May 12, 2022 $ 3.17
+19.79%
$ 21.47 million $ 44,733
May 11, 2022 $ 2.63
-13.49%
$ 17.85 million $ 47,397
May 10, 2022 $ 3.04
+5.01%
$ 20.62 million $ 51,642
May 9, 2022 $ 3.15
+6.94%
$ 21.37 million $ 48,456
May 8, 2022 $ 2.94
-19.82%
$ 19.95 million $ 58,662
May 7, 2022 $ 3.67
-0.94%
$ 24.91 million $ 62,302
May 6, 2022 $ 3.71
+8.75%
$ 25.15 million $ 65,045
May 5, 2022 $ 3.41
-11.18%
$ 23.14 million $ 63,599
May 4, 2022 $ 3.99
+8.79%
$ 27.08 million $ 58,870
May 3, 2022 $ 3.67
-10.83%
$ 24.89 million $ 83,042
May 2, 2022 $ 4.12
+25.15%
$ 27.92 million $ 69,403
May 1, 2022 $ 3.29
-17.23%
$ 22.34 million $ 60,295
Apr 30, 2022 $ 3.98
+12.97%
$ 27.01 million $ 69,805
Apr 29, 2022 $ 3.69
-12.40%
$ 25.02 million $ 58,788
Apr 28, 2022 $ 4.21
+14.13%
$ 28.56 million $ 81,432
Apr 27, 2022 $ 4.06
+4.51%
$ 27.53 million $ 70,423
Apr 26, 2022 $ 3.89
+7.01%
$ 26.35 million $ 62,816
Apr 25, 2022 $ 3.63
-11.70%
$ 24.62 million $ 57,750
Apr 24, 2022 $ 4.11
-4.38%
$ 27.88 million $ 70,784
Apr 23, 2022 $ 4.3
+10.92%
$ 29.16 million $ 63,952
Apr 22, 2022 $ 3.88
+10.96%
$ 26.31 million $ 66,104
Apr 21, 2022 $ 3.5
-21.85%
$ 23.75 million $ 69,531
Apr 20, 2022 $ 4.48
+34.67%
$ 30.39 million $ 69,703
Apr 19, 2022 $ 3.33
+2.47%
$ 22.57 million $ 71,221
Apr 18, 2022 $ 3.25
-10.55%
$ 22.01 million $ 67,136
Apr 17, 2022 $ 3.38
-18.90%
$ 22.95 million $ 64,466
Apr 16, 2022 $ 4.17
-4.94%
$ 28.3 million $ 56,461
Apr 15, 2022 $ 4.39
+0.25%
$ 29.74 million $ 52,537
Apr 14, 2022 $ 4.38
-5.50%
$ 29.68 million $ 69,072
Apr 13, 2022 $ 4.63
+14.17%
$ 31.43 million $ 77,706
Apr 12, 2022 $ 4.06
-5.54%
$ 27.57 million $ 68,210
Apr 11, 2022 $ 4.3
+5.06%
$ 29.14 million $ 73,156
Apr 10, 2022 $ 4.1
-3.04%
$ 27.79 million $ 66,065
Apr 9, 2022 $ 4.23
+1.95%
$ 28.67 million $ 70,291
Apr 8, 2022 $ 4.14
+16.14%
$ 28.1 million $ 70,893
Apr 7, 2022 $ 3.57
-18.20%
$ 24.23 million $ 73,057
Apr 6, 2022 $ 4.36
-2.78%
$ 29.6 million $ 66,849
Apr 5, 2022 $ 4.5
+6.40%
$ 30.49 million $ 87,569
Apr 4, 2022 $ 4.1
+1.27%
$ 27.83 million $ 79,962
Apr 3, 2022 $ 4.06
+5.20%
$ 27.52 million $ 71,693
Apr 2, 2022 $ 3.86
-8.13%
$ 26.16 million $ 81,432