Zenon Historical Data

ZNN Page 17
Download
Date Close Price change Market cap Trading volume
Sep 13, 2021 $ 9.22
-8.37%
$ 62.53 million $ 81,739
Sep 12, 2021 $ 10.07
+12.22%
$ 68.26 million $ 91,828
Sep 11, 2021 $ 9.51
+10.46%
$ 64.51 million $ 145,496
Sep 10, 2021 $ 8.6
+5.88%
$ 58.34 million $ 75,191
Sep 9, 2021 $ 8.01
-3.32%
$ 54.3 million $ 82,951
Sep 8, 2021 $ 8.27
-4.67%
$ 56.11 million $ 96,102
Sep 7, 2021 $ 8.68
-13.14%
$ -- $ 100,297
Sep 6, 2021 $ 9.99
+1.02%
$ -- $ 113,357
Sep 5, 2021 $ 9.89
+13.91%
$ -- $ 110,542
Sep 4, 2021 $ 8.68
-4.60%
$ -- $ 103,241
Sep 3, 2021 $ 9.11
+0.69%
$ -- $ 107,617
Sep 2, 2021 $ 9.05
-8.72%
$ -- $ 106,711
Sep 1, 2021 $ 9.9
+0.96%
$ -- $ 94,862
Aug 31, 2021 $ 9.83
+10.38%
$ -- $ 113,616
Aug 30, 2021 $ 8.91
-12.67%
$ -- $ 156,245
Aug 29, 2021 $ 10.39
-11.41%
$ -- $ 98,851
Aug 28, 2021 $ 11.72
+9.85%
$ -- $ 123,075
Aug 27, 2021 $ 10.7
+17.99%
$ -- $ 725,014
Aug 26, 2021 $ 9.1
-9.74%
$ -- $ 707,409
Aug 25, 2021 $ 10.08
+10.05%
$ -- $ 639,942
Aug 24, 2021 $ 9.1
-16.80%
$ -- $ 775,104
Aug 23, 2021 $ 10.93
+5.64%
$ -- $ 720,290
Aug 22, 2021 $ 10.28
-2.29%
$ -- $ 662,407
Aug 21, 2021 $ 10.47
-3.61%
$ -- $ 458,436
Aug 20, 2021 $ 10.91
+7.49%
$ -- $ 795,197
Aug 19, 2021 $ 10.15
-7.64%
$ -- $ 326,125
Aug 18, 2021 $ 11.01
-10.26%
$ -- $ 364,252
Aug 17, 2021 $ 12.24
+22.66%
$ -- $ 451,402
Aug 16, 2021 $ 9.96
-3.40%
$ -- $ 340,548
Aug 15, 2021 $ 10.29
+2.26%
$ -- $ 725,116
Aug 14, 2021 $ 10.05
-22.74%
$ -- $ 658,205
Aug 13, 2021 $ 13.01
+33.84%
$ -- $ 864,946
Aug 12, 2021 $ 9.74
+20.85%
$ -- $ 289,293
Aug 11, 2021 $ 8.45
+10.97%
$ -- $ 492,593
Aug 10, 2021 $ 7.59
-12.31%
$ -- $ 653,437
Aug 8, 2021 $ 8.35
+3.54%
$ -- $ 1.13 million
Aug 7, 2021 $ 8.1
+21.44%
$ -- $ 1.27 million
Aug 6, 2021 $ 6.67
+10.99%
$ -- $ 1.02 million
Aug 5, 2021 $ 5.91
-12.35%
$ -- $ 600,339
Aug 4, 2021 $ 6.56
-6.96%
$ -- $ 583,370
Aug 3, 2021 $ 7.05
+3.31%
$ -- $ 823,272
Aug 2, 2021 $ 6.82
-2.40%
$ -- $ 989,607
Aug 1, 2021 $ 6.99
-4.22%
$ -- $ 983,870
Jul 30, 2021 $ 7.99
+6.70%
$ -- $ 1.25 million
Jul 29, 2021 $ 7.49
-17.12%
$ -- $ 1.19 million
Jul 28, 2021 $ 9.03
+8.34%
$ -- $ 664,499
Jul 27, 2021 $ 8.32
-0.88%
$ -- $ 299,294
Jul 26, 2021 $ 8.4
+6.72%
$ -- $ 210,361
Jul 25, 2021 $ 7.86
+4.94%
$ -- $ 224,907
Jul 24, 2021 $ 7.49
+0.47%
$ -- $ 265,695