Zenon Historical Data

ZNN Page 13
Download
Date Close Price change Market cap Trading volume
Apr 1, 2022 $ 4.2
-3.13%
$ 28.49 million $ 88,053
Mar 31, 2022 $ 4.34
-0.66%
$ 29.42 million $ 63,741
Mar 30, 2022 $ 4.37
-2.07%
$ 29.65 million $ 72,525
Mar 29, 2022 $ 4.47
-1.61%
$ 30.31 million $ 84,076
Mar 28, 2022 $ 4.54
-0.49%
$ 30.77 million $ 75,128
Mar 27, 2022 $ 4.56
-7.82%
$ 30.94 million $ 66,605
Mar 26, 2022 $ 4.95
-0.65%
$ 33.56 million $ 75,683
Mar 25, 2022 $ 4.99
+17.88%
$ 33.81 million $ 65,002
Mar 24, 2022 $ 4.23
-11.29%
$ 28.67 million $ 78,166
Mar 23, 2022 $ 4.77
+0.53%
$ 32.31 million $ 67,133
Mar 22, 2022 $ 4.74
+3.92%
$ 32.13 million $ 81,828
Mar 21, 2022 $ 4.67
+6.91%
$ 31.67 million $ 67,670
Mar 20, 2022 $ 3.85
-4.36%
$ 26.09 million $ 61,621
Mar 19, 2022 $ 4.02
-14.11%
$ 27.27 million $ 73,362
Mar 18, 2022 $ 4.68
+15.65%
$ 31.76 million $ 63,186
Mar 17, 2022 $ 3.69
-3.32%
$ 25.05 million $ 65,506
Mar 16, 2022 $ 3.82
+2.75%
$ 25.92 million $ 74,392
Mar 15, 2022 $ 3.72
+11.96%
$ 25.23 million $ 68,312
Mar 14, 2022 $ 3.32
-10.43%
$ 22.52 million $ 74,580
Mar 13, 2022 $ 3.46
-8.14%
$ 23.44 million $ 66,531
Mar 12, 2022 $ 3.77
+5.16%
$ 25.56 million $ 74,873
Mar 11, 2022 $ 3.3
-15.78%
$ 22.41 million $ 77,697
Mar 10, 2022 $ 3.93
-8.36%
$ 26.64 million $ 58,731
Mar 9, 2022 $ 4.29
-0.71%
$ 29.09 million $ 69,412
Mar 8, 2022 $ 4.32
-26.78%
$ 29.29 million $ 63,799
Mar 7, 2022 $ 5.9
+8.51%
$ 39.99 million $ 65,379
Mar 6, 2022 $ 5.43
-11.75%
$ 36.8 million $ 65,978
Mar 5, 2022 $ 6.15
+24.57%
$ 41.73 million $ 66,997
Mar 4, 2022 $ 4.94
-4.10%
$ 33.49 million $ 67,356
Mar 3, 2022 $ 5.15
+0.76%
$ 34.92 million $ 81,210
Mar 2, 2022 $ 5.53
-4.87%
$ 37.5 million $ 71,556
Mar 1, 2022 $ 5.81
+3.55%
$ 39.42 million $ 71,321
Feb 28, 2022 $ 5.61
+2.13%
$ 38.05 million $ 84,870
Feb 27, 2022 $ 5.49
+0.06%
$ 37.26 million $ 55,021
Feb 26, 2022 $ 5.49
+0.66%
$ 37.21 million $ 69,487
Feb 25, 2022 $ 5.45
-12.88%
$ 36.95 million $ 63,964
Feb 24, 2022 $ 6.25
-1.67%
$ 42.38 million $ 61,273
Feb 23, 2022 $ 6.37
-6.33%
$ 43.17 million $ 64,008
Feb 22, 2022 $ 6.8
+28.76%
$ 46.14 million $ 70,399
Feb 21, 2022 $ 5.27
+19.85%
$ 35.77 million $ 58,713
Feb 20, 2022 $ 4.41
-2.34%
$ 29.89 million $ 63,420
Feb 19, 2022 $ 4.52
+9.90%
$ 30.62 million $ 72,134
Feb 18, 2022 $ 4.11
-41.14%
$ 27.86 million $ 70,602
Feb 17, 2022 $ 6.98
-20.81%
$ 47.32 million $ 66,160
Feb 16, 2022 $ 8.82
+23.00%
$ 59.79 million $ 75,950
Feb 15, 2022 $ 7.18
+4.80%
$ 48.7 million $ 68,944
Feb 14, 2022 $ 6.85
+19.49%
$ 46.48 million $ 77,490
Feb 13, 2022 $ 5.75
-34.73%
$ 38.99 million $ 68,044
Feb 12, 2022 $ 8.81
+49.54%
$ 59.73 million $ 85,003
Feb 11, 2022 $ 5.89
-34.94%
$ 39.94 million $ 88,125