Zenon Historical Data

ZNN Page 16
Download
Date Close Price change Market cap Trading volume
Nov 2, 2021 $ 61.38
-5.78%
$ 416.28 million $ 227,226
Nov 1, 2021 $ 65.2
+34.28%
$ 442.13 million $ 295,051
Oct 31, 2021 $ 48.57
+62.61%
$ 329.38 million $ 285,620
Oct 30, 2021 $ 29.76
+6.61%
$ 201.84 million $ 177,104
Oct 29, 2021 $ 27.9
+9.32%
$ 189.22 million $ 181,246
Oct 28, 2021 $ 25.48
+4.81%
$ 172.79 million $ 149,457
Oct 27, 2021 $ 24.34
-8.28%
$ 165.08 million $ 153,508
Oct 26, 2021 $ 26.56
+33.41%
$ 180.09 million $ 307,913
Oct 25, 2021 $ 19.88
+5.27%
$ 134.82 million $ 167,364
Oct 24, 2021 $ 18.92
+3.32%
$ 128.29 million $ 108,357
Oct 23, 2021 $ 18.3
+7.57%
$ 124.12 million $ 117,609
Oct 22, 2021 $ 17.01
-2.74%
$ 115.38 million $ 147,378
Oct 21, 2021 $ 17.51
-4.40%
$ 118.75 million $ 128,069
Oct 20, 2021 $ 18.32
+10.51%
$ 124.22 million $ 141,029
Oct 19, 2021 $ 16.57
-3.08%
$ 112.39 million $ 132,997
Oct 18, 2021 $ 17.09
-3.55%
$ 115.87 million $ 107,322
Oct 17, 2021 $ 17.72
+7.17%
$ 120.15 million $ 93,940
Oct 16, 2021 $ 16.53
-11.89%
$ 112.13 million $ 94,614
Oct 15, 2021 $ 18.74
-3.85%
$ 127.08 million $ 117,651
Oct 14, 2021 $ 19.49
+5.82%
$ 132.2 million $ 125,051
Oct 13, 2021 $ 20.88
+11.40%
$ 141.61 million $ 125,391
Oct 12, 2021 $ 18.76
-3.00%
$ 127.2 million $ 161,530
Oct 11, 2021 $ 20.15
-4.15%
$ 136.64 million $ 165,862
Oct 10, 2021 $ 21.01
+5.59%
$ 142.47 million $ 144,236
Oct 9, 2021 $ 19.93
+3.82%
$ 135.13 million $ 213,720
Oct 8, 2021 $ 22.07
+63.84%
$ 149.64 million $ 305,006
Oct 7, 2021 $ 13.46
+6.55%
$ 91.3 million $ 162,200
Oct 6, 2021 $ 12.66
+22.38%
$ 85.82 million $ 128,508
Oct 5, 2021 $ 10.36
+1.63%
$ 70.24 million $ 88,967
Oct 4, 2021 $ 10.18
-3.91%
$ 69.03 million $ 95,320
Oct 3, 2021 $ 10.59
-1.16%
$ 71.85 million $ 87,565
Oct 2, 2021 $ 10.72
+8.50%
$ 72.71 million $ 87,633
Oct 1, 2021 $ 9.87
+18.47%
$ 66.96 million $ 94,992
Sep 30, 2021 $ 8.33
+5.63%
$ 56.48 million $ 104,509
Sep 29, 2021 $ 7.49
-9.63%
$ 50.8 million $ 92,508
Sep 28, 2021 $ 8.29
+0.80%
$ 56.19 million $ 71,705
Sep 27, 2021 $ 8.35
-3.18%
$ 56.63 million $ 73,350
Sep 26, 2021 $ 8.34
-1.30%
$ 56.58 million $ 63,060
Sep 25, 2021 $ 8.46
-5.98%
$ 57.39 million $ 113,618
Sep 24, 2021 $ 8.99
-3.18%
$ 60.96 million $ 111,546
Sep 23, 2021 $ 9.28
+0.04%
$ 62.93 million $ 65,514
Sep 22, 2021 $ 9.28
+6.50%
$ 62.96 million $ 120,621
Sep 21, 2021 $ 8.7
-2.13%
$ 59 million $ 81,078
Sep 20, 2021 $ 8.9
-8.86%
$ 60.33 million $ 88,395
Sep 19, 2021 $ 9.75
-6.98%
$ 66.13 million $ 139,711
Sep 18, 2021 $ 10.47
+3.42%
$ 71.03 million $ 137,442
Sep 17, 2021 $ 10.11
+3.52%
$ 68.57 million $ 81,947
Sep 16, 2021 $ 9.78
-3.11%
$ 66.3 million $ 90,192
Sep 15, 2021 $ 10.09
+7.21%
$ 68.4 million $ 86,820
Sep 14, 2021 $ 9.4
+2.03%
$ 63.72 million $ 86,201