ZIOP

Historical Stock Prices

$13.36
*  
0.46
3.57%
Get ZIOP Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 12.88 13.9 12.8 13.36 4,975,869
07/30/2015 12.74 13.24 12.34 12.9 3,039,705
07/29/2015 12.81 13.1 12.37 12.9 2,555,463
07/28/2015 12.22 12.75 11.82 12.64 2,049,213
07/27/2015 12.27 12.38 11.62 12.03 2,488,857
07/24/2015 12.81 13.33 12.45 12.48 4,589,569
07/23/2015 12.82 13.17 12.5 12.59 2,209,929
07/22/2015 12.5 13.03 12.28 12.78 2,413,125
07/21/2015 12.72 13.02 12.06 12.66 2,501,295
07/20/2015 12.92 12.9899 12.33 12.66 3,463,196
07/17/2015 13.05 13.28 12.7 12.95 3,402,616
07/16/2015 12.8 13.25 12.39 13.02 5,180,292
07/15/2015 12.52 12.88 11.9 12.47 5,633,365
07/14/2015 11.51 12.4472 11.51 12.32 3,983,363
07/13/2015 11.35 11.82 11.35 11.53 2,974,829
07/10/2015 10.62 11.23 10.4 11.17 3,192,524
07/09/2015 10.83 11 10.28 10.48 2,474,341
07/08/2015 11.21 11.3799 10.55 10.65 2,742,877
07/07/2015 11.56 11.67 11.12 11.4 2,844,147
07/06/2015 10.91 11.59 10.67 11.36 2,420,816
07/02/2015 11.69 11.72 11.12 11.22 2,498,342
07/01/2015 12.12 12.463 11.49 11.62 2,715,863
06/30/2015 12.13 12.26 11.66 12 4,459,198
06/29/2015 11.79 12.4 11.505 11.54 3,377,297
06/26/2015 12.28 12.81 12.13 12.32 4,203,148
06/25/2015 11.8 12.45 11.54 12.43 2,982,577
06/24/2015 11.8 11.94 11.24 11.75 2,926,254
06/23/2015 12.59 12.5905 11.68 11.79 3,737,025
06/22/2015 11.21 12.53 11 12.5 6,484,426
06/19/2015 12.37 12.37 11.8 12.14 5,015,081
06/18/2015 11.75 12.48 11.7 12.23 6,558,261
06/17/2015 11.05 11.9 11.02 11.57 5,009,574
06/16/2015 10.61 11.54 10.35 10.99 7,272,884
06/15/2015 9.56 10.75 9.35 10.72 5,588,942
06/12/2015 9.56 9.76 9.31 9.4 2,525,981
06/11/2015 10.03 10.18 9.29 9.67 4,517,829
06/10/2015 9.9 10.29 9.85 10.06 1,889,306
06/09/2015 10.45 10.47 9.9 10.12 3,757,710
06/08/2015 10 10.6 9.83 10.53 4,437,892
06/05/2015 9.63 10.05 9.51 9.9 2,129,007
06/04/2015 9.55 10.05 9.4999 9.63 1,985,673
06/03/2015 9.75 9.88 9.5201 9.64 1,966,002
06/02/2015 9.45 10.08 9.31 9.685 3,512,954
06/01/2015 9.57 9.69 9.19 9.43 1,957,788
05/29/2015 9.43 9.75 9.29 9.48 2,213,659
05/28/2015 9.28 9.42 9.05 9.42 1,468,548
05/27/2015 9.17 9.34 9.1 9.32 1,377,397
05/26/2015 9.41 9.46 9.04 9.14 2,067,455
05/22/2015 9.46 9.52 9.17 9.47 2,114,569
05/21/2015 9.68 9.89 9.29 9.44 1,692,396
05/20/2015 9.87 9.95 9.56 9.62 2,039,461
05/19/2015 9.39 9.88 9.38 9.855 2,627,181
05/18/2015 9.1 9.51 9.01 9.35 3,247,050
05/15/2015 9.35 9.55 9.065 9.17 2,623,667
05/14/2015 9.52 9.56 9.04 9.34 2,759,185
05/13/2015 10 10.11 9.25 9.505 4,343,902
05/12/2015 10.26 10.49 9.8 10 5,356,800
05/11/2015 10.99 11.17 10.4 10.75 3,594,871
05/08/2015 10.7 11.1499 10.35 10.91 5,183,971
05/07/2015 9.96 10.54 9.6503 10.5 4,923,967
05/06/2015 9.43 9.8799 9.32 9.53 2,267,338
05/05/2015 9.96 10.07 9.22 9.35 3,076,050
05/04/2015 9.53 10.17 9.41 9.75 2,606,482
05/01/2015 8.91 9.555 8.81 9.52 4,428,195
04/30/2015 9.14 9.35 8.63 8.81 5,067,670
*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?