ZIOP

ZIOPHARM Oncology Inc Historical Stock Prices

$9.07
*  
0.63
7.46%
Get ZIOP Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading ZIOP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  8.49  9.40  8.24  9.07 4,375,965
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
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
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?