Zenon Historical Data

ZNN Page 14
Download
Date Close Price change Market cap Trading volume
Feb 10, 2022 $ 9.06
+20.63%
$ 61.42 million $ 69,059
Feb 9, 2022 $ 7.5
-14.46%
$ 50.88 million $ 82,600
Feb 8, 2022 $ 8.78
-4.81%
$ 59.53 million $ 70,355
Feb 7, 2022 $ 9.22
-9.64%
$ 62.55 million $ 75,102
Feb 6, 2022 $ 10.2
+1.04%
$ 69.17 million $ 70,610
Feb 5, 2022 $ 10.09
+12.16%
$ 68.42 million $ 64,988
Feb 4, 2022 $ 9.29
+19.67%
$ 63.02 million $ 69,637
Feb 3, 2022 $ 7.73
-7.73%
$ 52.4 million $ 58,107
Feb 2, 2022 $ 8.37
+17.41%
$ 56.73 million $ 54,779
Feb 1, 2022 $ 7.13
+9.83%
$ 48.34 million $ 59,892
Jan 31, 2022 $ 6.5
+2.97%
$ 44.07 million $ 71,268
Jan 30, 2022 $ 6.78
+5.19%
$ 45.95 million $ 76,988
Jan 29, 2022 $ 6.44
-4.83%
$ 43.66 million $ 68,075
Jan 28, 2022 $ 7.1
-12.89%
$ 48.13 million $ 63,290
Jan 27, 2022 $ 8.07
+1.23%
$ 54.76 million $ 66,660
Jan 26, 2022 $ 7.94
-2.21%
$ 53.85 million $ 57,184
Jan 25, 2022 $ 8.12
+4.45%
$ 55.08 million $ 68,361
Jan 24, 2022 $ 7.78
+18.11%
$ 52.78 million $ 66,069
Jan 23, 2022 $ 6.6
-10.56%
$ 44.73 million $ 56,925
Jan 22, 2022 $ 7.37
+3.82%
$ 49.98 million $ 61,091
Jan 21, 2022 $ 7.06
-9.76%
$ 47.9 million $ 64,054
Jan 20, 2022 $ 7.82
-14.41%
$ 53.06 million $ 60,669
Jan 19, 2022 $ 9.14
+4.34%
$ 61.99 million $ 85,650
Jan 18, 2022 $ 8.76
-1.27%
$ 59.39 million $ 84,464
Jan 17, 2022 $ 8.86
-9.46%
$ 60.11 million $ 71,589
Jan 16, 2022 $ 9.79
+40.58%
$ 66.39 million $ 68,619
Jan 15, 2022 $ 6.97
-25.77%
$ 47.27 million $ 81,710
Jan 14, 2022 $ 9.38
+6.51%
$ 63.63 million $ 71,047
Jan 13, 2022 $ 8.8
-7.73%
$ 59.69 million $ 77,255
Jan 12, 2022 $ 9.54
-2.71%
$ 64.71 million $ 82,700
Jan 11, 2022 $ 9.8
+7.47%
$ 66.43 million $ 76,751
Jan 10, 2022 $ 9.11
+2.29%
$ 61.81 million $ 68,410
Jan 9, 2022 $ 8.92
-3.07%
$ 60.46 million $ 79,251
Jan 8, 2022 $ 9.21
+9.22%
$ 62.43 million $ 70,688
Jan 7, 2022 $ 8.41
+17.77%
$ 57.01 million $ 77,603
Jan 6, 2022 $ 7.14
-19.80%
$ 48.41 million $ 72,261
Jan 5, 2022 $ 8.92
-8.34%
$ 60.51 million $ 86,495
Jan 4, 2022 $ 9.74
-14.22%
$ 66.08 million $ 81,499
Jan 3, 2022 $ 10.24
+1.14%
$ 69.44 million $ 70,084
Jan 2, 2022 $ 9.48
-8.51%
$ 64.32 million $ 84,475
Jan 1, 2022 $ 10.36
-2.72%
$ 70.23 million $ 72,976
Dec 31, 2021 $ 10.65
-5.76%
$ 72.22 million $ 93,948
Dec 30, 2021 $ 11.3
+10.70%
$ 76.62 million $ 85,207
Dec 29, 2021 $ 9.86
-9.18%
$ 66.86 million $ 71,288
Dec 28, 2021 $ 11.59
+0.93%
$ 78.59 million $ 86,892
Dec 27, 2021 $ 11.49
+3.10%
$ 77.89 million $ 76,548
Dec 26, 2021 $ 11.14
-10.12%
$ 75.55 million $ 84,509
Dec 25, 2021 $ 12.43
-5.87%
$ 84.27 million $ 99,634
Dec 24, 2021 $ 13.2
+25.64%
$ 89.5 million $ 83,442
Dec 23, 2021 $ 10.49
-5.99%
$ 71.16 million $ 81,140