ZIOP

ZIOPHARM Oncology Inc Historical Stock Prices

$4.9
*  
0.14
2.94%
Get ZIOP Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ZIOP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ZIOP After Hours
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.75  4.98  4.70  4.90 489,316
12/24/2014 4.87 4.952 4.69 4.76 519,364
12/23/2014 4.98 4.98 4.52 4.69 1,194,529
12/22/2014 4.81 4.95 4.58 4.93 1,173,566
12/19/2014 4.3 4.84 4.27 4.8 2,142,375
12/18/2014 4.32 4.36 4.2 4.27 663,077
12/17/2014 4.08 4.39 4.08 4.24 686,208
12/16/2014 3.97 4.16 3.92 4.08 493,393
12/15/2014 4.4 4.42 3.97 3.99 750,071
12/12/2014 4.17 4.48 4.17 4.33 1,039,351
12/11/2014 3.98 4.41 3.965 4.26 1,229,304
12/10/2014 3.93 4.08 3.9 3.97 889,860
12/09/2014 3.82 4.01 3.77 3.95 1,699,120
12/08/2014 3.88 3.9999 3.85 3.89 612,418
12/05/2014 3.91 3.93 3.8 3.91 660,233
12/04/2014 3.67 3.8501 3.56 3.83 1,022,495
12/03/2014 4.09 4.1 3.42 3.71 2,688,958
12/02/2014 4.11 4.15 3.98 4.08 553,137
12/01/2014 4.17 4.2 3.954 4.06 1,050,744
11/28/2014 4.26 4.35 4.195 4.21 591,894
11/26/2014 4.06 4.299 4.01 4.28 1,060,573
11/25/2014 4.1 4.13 3.9241 4.09 665,239
11/24/2014 3.88 4.15 3.75 4.1 1,561,777
11/21/2014 3.82 3.88 3.65 3.86 697,189
11/20/2014 3.59 3.8 3.51 3.71 875,540
11/19/2014 3.77 3.8 3.5 3.64 1,133,825
11/18/2014 3.65 3.78 3.65 3.72 582,781
11/17/2014 3.87 3.87 3.57 3.65 880,167
11/14/2014 3.38 3.88 3.32 3.73 1,793,436
11/13/2014 3.56 3.72 3.23 3.29 733,577
11/12/2014 3.38 3.6 3.35 3.53 898,361
11/11/2014 3.35 3.485 3.3001 3.42 564,511
11/10/2014 3.13 3.44 3.13 3.38 944,642
11/07/2014 3.15 3.1699 3.03 3.14 629,610
11/06/2014 3.1 3.21 3.06 3.15 749,354
11/05/2014 3.17 3.26 3.0599 3.1 513,721
11/04/2014 3.09 3.17 3.05 3.16 552,308
11/03/2014 3.3 3.3 3.07 3.09 835,946
10/31/2014 3.16 3.38 3.04 3.32 2,261,724
10/30/2014 3.05 3.22 3 3.06 879,113
10/29/2014 3.13 3.19 2.94 3.01 953,605
10/28/2014 3.45 3.59 3.05 3.15 2,209,438
10/27/2014 3.18 3.44 3.15 3.425 1,250,267
10/24/2014 2.79 3.25 2.79 3.24 1,668,110
10/23/2014 2.61 2.88 2.596 2.8 1,514,093
10/22/2014 2.58 2.73 2.475 2.58 833,492
10/21/2014 2.48 2.59 2.44 2.55 1,450,670
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
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?