Register for real-time alerts, custom portfolio, and market movers
XZMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 9.225 | -0.09 | -0.96% | 9.225 | 9.225 | 9.225 | 0 |
| May 30 2024 | 9.3145 | -0.07 | -0.75% | 9.342 | 9.4605 | 9.2875 | 4,640 |
| May 29 2024 | 9.385 | -0.04 | -0.45% | 9.385 | 9.385 | 9.385 | 0 |
| May 28 2024 | 9.427 | 0.03 | 0.34% | 9.411 | 9.491 | 9.3925 | 1,150 |
| May 24 2024 | 9.3955 | -0.04 | -0.41% | 9.397 | 9.4025 | 9.3955 | 1 |
| May 23 2024 | 9.434 | 0.05 | 0.56% | 9.425 | 9.441 | 9.3975 | 2,518 |
| May 22 2024 | 9.3815 | -0.02 | -0.20% | 9.387 | 9.4405 | 9.3695 | 3,420 |
| May 21 2024 | 9.4005 | 0.00 | 0.01% | 9.4005 | 9.4005 | 9.4005 | 0 |
| May 20 2024 | 9.3995 | 0.05 | 0.56% | 9.3995 | 9.3995 | 9.3995 | 0 |
| May 17 2024 | 9.347 | -0.05 | -0.58% | 9.343 | 9.35 | 9.343 | 1 |
| May 16 2024 | 9.4015 | 0.05 | 0.58% | 9.4015 | 9.4015 | 9.4015 | 0 |
| May 15 2024 | 9.347 | 0.13 | 1.36% | 9.347 | 9.347 | 9.347 | 0 |
| May 14 2024 | 9.2215 | 0.03 | 0.38% | 9.166 | 9.234 | 9.104 | 1,160 |
| May 13 2024 | 9.187 | 0.00 | -0.05% | 9.193 | 9.2255 | 9.1475 | 3,510 |
| May 10 2024 | 9.1915 | 0.02 | 0.25% | 9.1915 | 9.1915 | 9.1915 | 0 |
| May 09 2024 | 9.1685 | 0.03 | 0.30% | 9.1685 | 9.1685 | 9.1685 | 0 |
| May 08 2024 | 9.141 | -0.03 | -0.33% | 9.141 | 9.141 | 9.141 | 0 |
| May 07 2024 | 9.171 | 0.16 | 1.74% | 9.171 | 9.171 | 9.171 | 0 |
| May 03 2024 | 9.0145 | 0.12 | 1.35% | 8.946 | 9.15 | 8.893 | 21,600 |
| May 02 2024 | 8.8945 | 0.02 | 0.25% | 8.921 | 9.0535 | 8.839 | 8,470 |
| May 01 2024 | 8.8725 | -0.11 | -1.17% | 8.8725 | 8.8725 | 8.8725 | 0 |
| Apr 30 2024 | 8.9775 | -0.05 | -0.59% | 8.9775 | 8.9775 | 8.9775 | 0 |
| Apr 29 2024 | 9.031 | 0.00 | -0.01% | 9.047 | 9.0865 | 9.0025 | 7,140 |
| Apr 26 2024 | 9.0315 | 0.23 | 2.55% | 8.993 | 9.0575 | 8.9345 | 9,680 |
| Apr 25 2024 | 8.8065 | -0.09 | -1.06% | 8.8065 | 8.8065 | 8.8065 | 0 |
| Apr 24 2024 | 8.901 | 0.00 | 0.01% | 8.934 | 9.063 | 8.8825 | 14,400 |
| Apr 23 2024 | 8.90 | 0.19 | 2.14% | 8.812 | 8.9445 | 8.7865 | 18,150 |
| Apr 22 2024 | 8.7135 | -0.06 | -0.66% | 8.729 | 8.866 | 8.692 | 2,460 |
| Apr 19 2024 | 8.7715 | -0.11 | -1.24% | 8.814 | 8.826 | 8.7565 | 33,000 |
| Apr 18 2024 | 8.882 | 0.00 | 0.02% | 8.919 | 8.919 | 8.805 | 3,630 |
| Apr 17 2024 | 8.8805 | -0.05 | -0.54% | 8.8805 | 8.8805 | 8.8805 | 0 |
| Apr 16 2024 | 8.929 | -0.13 | -1.46% | 8.903 | 8.932 | 8.8865 | 1,180 |
| Apr 15 2024 | 9.0615 | -0.04 | -0.42% | 9.0615 | 9.0615 | 9.0615 | 0 |
| Apr 12 2024 | 9.0995 | -0.02 | -0.20% | 9.138 | 9.1685 | 9.0635 | 1,170 |
| Apr 11 2024 | 9.1175 | -0.01 | -0.15% | 9.126 | 9.1745 | 9.08 | 4,638 |
| Apr 10 2024 | 9.1315 | -0.02 | -0.25% | 9.07 | 9.1645 | 8.996 | 1,170 |
| Apr 09 2024 | 9.1545 | -0.08 | -0.83% | 9.218 | 9.299 | 9.1215 | 1,170 |
| Apr 08 2024 | 9.231 | 0.05 | 0.53% | 9.205 | 9.261 | 9.115 | 20,354 |
| Apr 05 2024 | 9.182 | -0.11 | -1.19% | 9.123 | 9.2385 | 9.0965 | 2,380 |
| Apr 04 2024 | 9.2925 | 0.02 | 0.18% | 9.284 | 9.2925 | 9.284 | 1 |
| Apr 03 2024 | 9.276 | 0.04 | 0.45% | 9.228 | 9.2835 | 9.176 | 1,170 |
| Apr 02 2024 | 9.234 | -0.12 | -1.31% | 9.219 | 9.235 | 9.219 | 38 |
| Mar 28 2024 | 9.357 | 0.07 | 0.73% | 9.349 | 9.357 | 9.349 | 50,000 |
| Mar 27 2024 | 9.289 | -0.04 | -0.45% | 9.289 | 9.289 | 9.289 | 0 |
| Mar 26 2024 | 9.331 | 0.02 | 0.17% | 9.35 | 9.451 | 9.295 | 10,531 |
| Mar 25 2024 | 9.3155 | -0.02 | -0.20% | 9.322 | 9.345 | 9.1495 | 2,340 |
| Mar 22 2024 | 9.334 | -0.04 | -0.38% | 9.334 | 9.334 | 9.334 | 0 |
| Mar 21 2024 | 9.3695 | 0.17 | 1.84% | 9.333 | 9.3875 | 9.3005 | 14,040 |
| Mar 20 2024 | 9.2005 | 0.04 | 0.40% | 9.2005 | 9.2005 | 9.2005 | 0 |
| Mar 19 2024 | 9.164 | -0.01 | -0.07% | 9.127 | 9.1655 | 9.073 | 4,760 |
| Mar 18 2024 | 9.17 | 0.10 | 1.12% | 9.111 | 9.214 | 9.108 | 2,400 |
| Mar 15 2024 | 9.068 | -0.08 | -0.83% | 9.10 | 9.1285 | 9.0585 | 1 |
| Mar 14 2024 | 9.144 | -0.04 | -0.48% | 9.126 | 9.149 | 9.126 | 1 |
| Mar 13 2024 | 9.188 | 0.01 | 0.13% | 9.188 | 9.188 | 9.188 | 0 |
| Mar 12 2024 | 9.176 | 0.11 | 1.20% | 9.102 | 9.2015 | 9.075 | 2,400 |
| Mar 11 2024 | 9.067 | -0.09 | -0.96% | 9.067 | 9.067 | 9.067 | 0 |
| Mar 08 2024 | 9.155 | 0.00 | -0.03% | 9.187 | 9.2565 | 9.143 | 1,190 |
| Mar 07 2024 | 9.1575 | 0.07 | 0.81% | 9.1575 | 9.1575 | 9.1575 | 0 |
| Mar 06 2024 | 9.0835 | 0.06 | 0.71% | 9.05 | 9.109 | 9.0215 | 1 |
| Mar 05 2024 | 9.0195 | -0.09 | -0.96% | 9.076 | 9.112 | 8.9935 | 7,140 |
| Mar 04 2024 | 9.1065 | 0.03 | 0.37% | 9.101 | 9.148 | 9.065 | 26,180 |
