ZIOP

ZIOPHARM Oncology Inc Historical Stock Prices

$2.54
*  
0.07
2.83%
Get ZIOP Alerts
*Delayed - data as of Oct. 21, 2014 14:31 ET  -  Find a broker to begin trading ZIOP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ZIOP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
14:31  2.48  2.54  2.44  2.54 542,119
10/20/2014 2.45 2.53 2.42 2.47 2,911,195
10/17/2014 2.65 2.65 2.47 2.52 1,581,915
10/16/2014 2.45 2.61 2.45 2.59 629,004
10/15/2014 2.46 2.57 2.42 2.5 756,119
10/14/2014 2.46 2.56 2.37 2.52 712,363
10/13/2014 2.43 2.52 2.37 2.45 341,973
10/10/2014 2.39 2.57 2.3325 2.43 731,885
10/09/2014 2.51 2.5899 2.401 2.43 531,297
10/08/2014 2.5 2.58 2.31 2.53 1,117,507
10/07/2014 2.57 2.64 2.5 2.5 1,280,726
10/06/2014 2.67 2.67 2.6 2.61 513,510
10/03/2014 2.58 2.72 2.58 2.64 420,587
10/02/2014 2.54 2.64 2.54 2.61 486,680
10/01/2014 2.65 2.69 2.52 2.56 852,094
09/30/2014 2.74 2.8 2.64 2.64 802,446
09/29/2014 2.81 2.85 2.74 2.75 549,022
09/26/2014 2.69 2.77 2.68 2.77 300,588
09/25/2014 2.75 2.8101 2.66 2.68 584,171
09/24/2014 2.64 2.785 2.64 2.77 469,727
09/23/2014 2.69 2.75 2.62 2.67 860,193
09/22/2014 2.86 2.9 2.67 2.75 969,787
09/19/2014 3 3.01 2.81 2.92 3,880,701
09/18/2014 3.07 3.07 2.94 2.97 1,172,116
09/17/2014 3 3.09 3 3.05 408,144
09/16/2014 3.03 3.07 3 3 489,391
09/15/2014 3.25 3.25 2.99 3.03 901,395
09/12/2014 3.21 3.26 3.09 3.22 719,976
09/11/2014 3.15 3.21 3.1 3.2 394,213
09/10/2014 3.1 3.21 3.08 3.15 360,107
09/09/2014 3.22 3.25 3.1 3.1 554,680
09/08/2014 3.32 3.39 3.17 3.23 987,048
09/05/2014 2.99 3.31 2.97 3.3 1,427,297
09/04/2014 3.09 3.09 2.98 2.99 770,874
09/03/2014 3.01 3.1 2.99 3.07 674,169
09/02/2014 3.23 3.27 2.99 3 1,117,807
08/29/2014 3.16 3.23 3.15 3.23 337,934
08/28/2014 3.25 3.28 3.14 3.15 463,107
08/27/2014 3.32 3.35 3.25 3.29 307,330
08/26/2014 3.27 3.32 3.23 3.28 488,073
08/25/2014 3.22 3.33 3.21 3.22 361,173
08/22/2014 3.19 3.25 3.117 3.2 496,049
08/21/2014 3.27 3.32 3.16 3.19 398,882
08/20/2014 3.32 3.34 3.24 3.25 354,635
08/19/2014 3.38 3.4 3.29 3.33 210,262
08/18/2014 3.39 3.4 3.31 3.37 447,947
08/15/2014 3.42 3.437 3.25 3.32 463,403
08/14/2014 3.42 3.45 3.34 3.36 462,306
08/13/2014 3.37 3.4 3.295 3.37 399,772
08/12/2014 3.4 3.44 3.3 3.35 362,020
08/11/2014 3.28 3.45 3.2003 3.41 963,356
08/08/2014 3.12 3.25 3.05 3.25 528,921
08/07/2014 3.28 3.28 3.08 3.09 415,138
08/06/2014 3.12 3.27 3.12 3.23 321,744
08/05/2014 3.02 3.17 3.02 3.15 555,146
08/04/2014 3.05 3.085 3 3.03 500,562
08/01/2014 3.15 3.157 2.98 3 924,035
07/31/2014 3.18 3.22 3.11 3.13 525,174
07/30/2014 3.32 3.36 3.25 3.26 364,924
07/29/2014 3.14 3.28 3.1 3.24 547,814
07/28/2014 3.18 3.18 3.03 3.09 508,882
07/25/2014 3.23 3.25 3.15 3.16 462,080
07/24/2014 3.32 3.36 3.245 3.26 424,844
07/23/2014 3.28 3.34 3.255 3.32 428,080
07/22/2014 3.32 3.41 3.215 3.24 671,480
07/21/2014 3.29 3.31 3.2 3.27 457,112
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?