ZIOP

ZIOPHARM Oncology Inc Historical Stock Prices

$11.11
*  
0.06
0.54%
Get ZIOP Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading ZIOP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ZIOP Pre-Market
 
 
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 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.67  11.49  10.445  11.11 4,438,752
03/26/2015 10.67 11.49 10.445 11.11 4,437,193
03/25/2015 12.39 12.55 10.91 11.05 8,057,605
03/24/2015 12.7 13.0701 12.3 12.48 3,252,158
03/23/2015 13.75 13.79 12.62 12.73 5,018,248
03/20/2015 14.22 14.4 13.54 13.89 7,051,585
03/19/2015 13.6 14.32 13.47 14 4,839,796
03/18/2015 13.71 13.94 13.25 13.57 3,353,111
03/17/2015 13.2 13.84 13.12 13.71 3,439,502
03/16/2015 13.37 13.45 13.04 13.23 1,887,603
03/13/2015 12.84 13.45 12.79 13.32 2,765,371
03/12/2015 13.18 13.23 12.51 12.97 3,408,352
03/11/2015 13.23 13.49 12.93 13.14 2,792,368
03/10/2015 13.21 13.67 13.03 13.175 4,333,918
03/09/2015 13.44 13.93 11.98 13.91 6,586,345
03/06/2015 13.65 13.7199 13 13.38 5,314,602
03/05/2015 13.79 14.27 13.4 13.81 7,973,303
03/04/2015 12.4 13.48 12.12 13.34 8,885,554
03/03/2015 12.14 12.6 11.6 12.49 6,168,631
03/02/2015 11.53 12.19 11.41 11.79 4,623,037
02/27/2015 11.45 12.02 11.1 11.26 6,274,393
02/26/2015 11.02 11.9 10.66 11.78 8,653,178
02/25/2015 9.9 10.56 9.7499 10.5 3,350,891
02/24/2015 10.19 10.42 9.75 9.9 3,395,811
02/23/2015 9.54 10.7 9.5 10.06 8,677,975
02/20/2015 9.53 9.83 9.32 9.56 2,275,452
02/19/2015 9.67 9.85 9.4 9.54 1,729,635
02/18/2015 9.7 9.92 9.55 9.71 1,771,973
02/17/2015 9.71 10.23 9.63 9.67 3,149,972
02/13/2015 10.04 10.1 9.55 9.64 3,387,830
02/12/2015 9.19 10.05 9.03 9.99 4,876,865
02/11/2015 9.03 9.99 8.91 9.24 7,207,293
02/10/2015 9.06 9.19 8.66 8.91 4,196,441
02/09/2015 8.75 8.8 8.41 8.56 1,732,002
02/06/2015 8.68 8.97 8.46 8.67 1,892,915
02/05/2015 8.59 8.91 8.41 8.68 3,073,088
02/04/2015 8.95 9.54 8.56 8.58 10,799,810
02/03/2015 8.15 8.99 8.05 8.96 4,864,160
02/02/2015 9.13 9.43 8.76 8.945 3,433,525
01/30/2015 8.96 9.3899 8.86 8.95 2,895,212
01/29/2015 8.49 9.4 8.24 9.08 4,418,483
01/28/2015 9.01 9.2 8.3 8.44 4,641,005
01/27/2015 7.9 9.64 7.7758 8.93 9,668,996
01/26/2015 7.63 8 7.04 8 3,948,250
01/23/2015 7.3 7.6 7.13 7.24 1,507,880
01/22/2015 6.92 7.49 6.68 7.34 2,789,134
01/21/2015 7.52 7.55 6.64 6.86 3,393,414
01/20/2015 7.85 7.89 7.05 7.62 3,563,808
01/16/2015 8.11 8.23 7.27 8.11 6,102,382
01/15/2015 8.41 8.6 7.83 7.97 7,873,810
01/14/2015 9.02 9.5 8.35 8.87 38,636,800
01/13/2015 6.04 6.06 5.56 5.74 2,355,393
01/12/2015 5.49 6.1 5.45 5.93 2,136,823
01/09/2015 4.97 5.45 4.94 5.38 1,294,209
01/08/2015 5.09 5.09 4.92 4.99 652,621
01/07/2015 4.99 5.13 4.9 5.02 641,199
01/06/2015 5.06 5.18 4.87 4.96 908,310
01/05/2015 5.12 5.19 4.87 5.07 747,553
01/02/2015 5.1 5.23 4.9 5.13 1,282,460
12/31/2014 5.07 5.25 5.02 5.07 1,289,364
12/30/2014 4.99 5.045 4.76 5.03 604,935
12/29/2014 4.93 5.2 4.8202 4.995 1,237,948
12/26/2014 4.75 4.98 4.7 4.9 489,316
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?