Zenon Historical Data

ZNN Page 15
Download
Date Close Price change Market cap Trading volume
Dec 22, 2021 $ 11.17
-1.79%
$ 75.72 million $ 93,991
Dec 21, 2021 $ 11.38
+4.24%
$ 77.17 million $ 84,714
Dec 20, 2021 $ 10.92
+0.27%
$ 74.05 million $ 67,442
Dec 19, 2021 $ 10.91
-10.07%
$ 73.96 million $ 72,687
Dec 18, 2021 $ 12.15
+21.61%
$ 82.38 million $ 94,373
Dec 17, 2021 $ 10.02
-19.37%
$ 67.92 million $ 111,268
Dec 16, 2021 $ 12.43
-15.67%
$ 84.29 million $ 101,069
Dec 15, 2021 $ 14.74
-2.67%
$ 99.94 million $ 78,836
Dec 14, 2021 $ 15.16
-22.39%
$ 102.79 million $ 94,814
Dec 13, 2021 $ 19.57
-25.79%
$ 132.7 million $ 84,168
Dec 12, 2021 $ 26.37
+22.53%
$ 178.84 million $ 96,795
Dec 11, 2021 $ 21.49
-3.99%
$ 145.76 million $ 85,930
Dec 10, 2021 $ 22.49
-18.93%
$ 152.49 million $ 79,792
Dec 9, 2021 $ 27.88
-3.70%
$ 189.05 million $ 87,868
Dec 8, 2021 $ 28.94
+22.25%
$ 196.29 million $ 88,121
Dec 7, 2021 $ 23.68
-21.15%
$ 160.56 million $ 90,354
Dec 6, 2021 $ 29.28
-6.15%
$ 198.54 million $ 88,764
Dec 5, 2021 $ 31.14
-1.09%
$ 211.15 million $ 82,396
Dec 4, 2021 $ 31.39
-8.87%
$ 212.87 million $ 68,141
Dec 3, 2021 $ 34.45
-5.65%
$ 233.61 million $ 94,084
Dec 2, 2021 $ 36.48
-10.21%
$ 247.41 million $ 108,287
Dec 1, 2021 $ 38.17
-5.86%
$ 258.85 million $ 116,865
Nov 30, 2021 $ 40.62
-3.81%
$ 275.46 million $ 99,422
Nov 29, 2021 $ 42.27
-5.59%
$ 286.69 million $ 108,879
Nov 28, 2021 $ 44.71
+25.07%
$ 303.23 million $ 100,498
Nov 27, 2021 $ 39.65
-5.06%
$ 268.87 million $ 118,471
Nov 26, 2021 $ 41.7
-12.47%
$ 282.78 million $ 121,585
Nov 25, 2021 $ 47.6
+27.62%
$ 322.83 million $ 129,926
Nov 24, 2021 $ 37.25
-22.27%
$ 252.63 million $ 123,643
Nov 23, 2021 $ 47.92
+28.19%
$ 324.99 million $ 129,390
Nov 22, 2021 $ 37.44
-30.62%
$ 253.89 million $ 135,929
Nov 21, 2021 $ 53.99
+5.25%
$ 366.12 million $ 132,490
Nov 20, 2021 $ 52.47
+16.30%
$ 355.8 million $ 109,405
Nov 19, 2021 $ 45.09
-0.48%
$ 305.77 million $ 205,376
Nov 18, 2021 $ 45.19
-18.94%
$ 306.47 million $ 245,728
Nov 17, 2021 $ 55.75
-6.23%
$ 378.1 million $ 216,691
Nov 16, 2021 $ 59.54
-8.36%
$ 403.76 million $ 191,152
Nov 15, 2021 $ 65.19
-3.47%
$ 442.08 million $ 228,835
Nov 14, 2021 $ 67.31
+22.14%
$ 456.46 million $ 254,845
Nov 13, 2021 $ 55.11
-12.36%
$ 373.73 million $ 208,429
Nov 12, 2021 $ 62.91
+6.94%
$ 426.63 million $ 170,236
Nov 11, 2021 $ 58.87
-3.15%
$ 399.2 million $ 179,569
Nov 10, 2021 $ 60.79
-7.74%
$ 412.28 million $ 180,273
Nov 9, 2021 $ 65.86
-10.36%
$ 446.6 million $ 135,923
Nov 8, 2021 $ 73.35
+13.59%
$ 497.43 million $ 125,293
Nov 7, 2021 $ 64.44
+2.60%
$ 436.99 million $ 255,394
Nov 6, 2021 $ 62.79
-1.13%
$ 425.83 million $ 131,569
Nov 5, 2021 $ 63.54
+10.18%
$ 430.9 million $ 134,685
Nov 4, 2021 $ 57.64
+3.06%
$ 390.92 million $ 162,702
Nov 3, 2021 $ 56
-8.87%
$ 379.78 million $ 148,818