ZIOP

ZIOPHARM Oncology Inc Historical Stock Prices

$3.13
*  
0.13
3.99%
Get ZIOP Alerts
*Delayed - data as of Jul. 31, 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.18  3.22  3.11  3.13 522,378
07/30/2014 3.32 3.36 3.25 3.26 364,924
07/29/2014 3.14 3.28 3.1 3.24 547,814
07/28/2014 3.18 3.18 3.03 3.09 508,882
07/25/2014 3.23 3.25 3.15 3.16 462,080
07/24/2014 3.32 3.36 3.245 3.26 424,844
07/23/2014 3.28 3.34 3.255 3.32 428,080
07/22/2014 3.32 3.41 3.215 3.24 671,480
07/21/2014 3.29 3.31 3.2 3.27 457,112
07/18/2014 3.22 3.37 3.21 3.3 542,838
07/17/2014 3.26 3.41 3.2 3.22 923,625
07/16/2014 3.41 3.42 3.28 3.3 465,094
07/15/2014 3.5 3.55 3.3 3.35 830,075
07/14/2014 3.65 3.7 3.49 3.51 387,739
07/11/2014 3.35 3.6 3.35 3.59 500,262
07/10/2014 3.43 3.55 3.27 3.37 1,090,269
07/09/2014 3.61 3.61 3.45 3.52 468,408
07/08/2014 3.66 3.66 3.42 3.58 1,294,123
07/07/2014 3.98 4.01 3.6 3.65 1,028,536
07/03/2014 4.04 4.06 3.96 4.01 434,168
07/02/2014 4 4.0755 3.9825 4 494,239
07/01/2014 4.08 4.22 3.93 3.99 1,280,948
06/30/2014 4.16 4.21 4.02 4.03 1,515,681
06/27/2014 4.04 4.15 4.02 4.14 1,041,180
06/26/2014 4.27 4.27 4.02 4.05 1,033,477
06/25/2014 4.24 4.35 4.19 4.28 536,131
06/24/2014 4.31 4.43 4.16 4.24 967,182
06/23/2014 4.35 4.45 4.24 4.35 524,096
06/20/2014 4.4 4.405 4.28 4.37 1,052,589
06/19/2014 4.48 4.5 4.3 4.36 540,314
06/18/2014 4.32 4.475 4.22 4.44 610,989
06/17/2014 4.28 4.45 4.2201 4.3 907,550
06/16/2014 4.02 4.31 3.98 4.27 1,034,477
06/13/2014 4.16 4.19 3.86 4.05 821,954
06/12/2014 4.17 4.25 4.09 4.16 390,063
06/11/2014 4.14 4.25 4.08 4.19 558,946
06/10/2014 4.08 4.2 4.06 4.17 700,663
06/09/2014 4.08 4.36 4.02 4.08 2,156,374
06/06/2014 3.78 4.0999 3.58 4.02 1,854,105
06/05/2014 3.58 3.741 3.56 3.73 951,008
06/04/2014 3.46 3.6 3.41 3.59 385,902
06/03/2014 3.48 3.55 3.42 3.5 512,911
06/02/2014 3.65 3.65 3.42 3.52 651,419
05/30/2014 3.66 3.66 3.54 3.6 691,085
05/29/2014 3.62 3.73 3.56 3.61 1,050,349
05/28/2014 3.4 3.59 3.36 3.56 909,154
05/27/2014 3.42 3.44 3.31 3.41 653,506
05/23/2014 3.45 3.65 3.31 3.36 1,960,087
05/22/2014 3.09 3.19 3.022 3.12 644,129
05/21/2014 3.11 3.13 2.98 3.06 751,947
05/20/2014 3.23 3.26 3 3.07 984,856
05/19/2014 3.11 3.28 3.1 3.245 616,431
05/16/2014 3.11 3.26 3.05 3.21 679,624
05/15/2014 3.14 3.2 3.02 3.11 914,556
05/14/2014 3.2 3.31 3.14 3.14 722,759
05/13/2014 3.43 3.43 3.2 3.2 549,653
05/12/2014 3.24 3.44 3.21 3.43 934,444
05/09/2014 2.9 3.25 2.87 3.23 1,166,768
05/08/2014 3.08 3.22 2.94 2.96 1,052,653
05/07/2014 3.22 3.25 2.99 3.14 1,000,990
05/06/2014 3.31 3.39 3.21 3.24 591,886
05/05/2014 3.36 3.3924 3.25 3.32 759,138
05/02/2014 3.61 3.6499 3.39 3.43 1,104,152
05/01/2014 3.58 3.7 3.35 3.58 1,422,592
04/30/2014 3.39 3.62 3.25 3.6 870,887
04/29/2014 3.26 3.52 3.25 3.42 706,307
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?