ZIOP

ZIOPHARM Oncology Inc Historical Stock Prices

$9.47
*  
0.03
0.32%
Get ZIOP Alerts
*Delayed - data as of May 22, 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 25-FEB-2015 TO 25-MAY-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  9.46  9.52  9.17  9.47 2,113,454
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
04/29/2015 9.11 9.48 8.88 9.13 3,913,536
04/28/2015 10.02 10.18 8.82 9.22 5,393,039
04/27/2015 10.85 10.99 9.72 9.81 4,435,664
04/24/2015 11.19 11.24 10.79 10.81 1,854,790
04/23/2015 10.99 11.31 10.71 11.205 2,262,583
04/22/2015 10.85 11.03 10.42 10.88 2,904,616
04/21/2015 10.83 11.33 10.71 10.85 3,727,342
04/20/2015 12.08 12.097 10.77 10.955 6,375,292
04/17/2015 11.75 12.04 11.59 11.915 3,376,219
04/16/2015 11.54 12.13 11.29 11.95 4,339,785
04/15/2015 11.92 11.93 11.24 11.53 4,862,856
04/14/2015 10.57 11.77 10.33 11.64 10,585,730
04/13/2015 10.15 10.65 10.12 10.23 3,334,801
04/10/2015 9.72 10.19 9.6 10.13 2,934,245
04/09/2015 9.9 10.22 9.51 9.7 2,753,219
04/08/2015 9.76 10.04 9.49 9.93 3,533,086
04/07/2015 10.11 10.33 9.66 9.69 2,910,118
04/06/2015 9.94 10.349 9.86 10.05 2,575,056
04/02/2015 10.11 10.4 9.95 9.96 3,273,451
04/01/2015 10.7 10.76 9.75 10.1 7,785,194
03/31/2015 11.52 11.61 10.72 10.77 6,238,908
03/30/2015 13.17 13.5 11.51 11.61 12,764,630
03/27/2015 11.21 11.925 11.15 11.445 5,780,540
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
*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?