ZIOP

ZIOPHARM Oncology Inc Historical Stock Prices

$3.37
*  
0.01
 negative 
0.3%
Get ZIOP Alerts
*Delayed - data as of Apr. 17, 2014 14:38 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ZIOP Real Time
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:38  3.34  3.42  3.25  3.37 395,822
04/16/2014 3.35 3.46 3.34 3.38 1,093,143
04/15/2014 3.48 3.52 3.09 3.34 1,813,322
04/14/2014 3.65 3.69 3.3 3.3875 2,027,326
04/11/2014 3.8 4 3.45 3.6 2,596,197
04/10/2014 4.09 4.2 3.8 3.86 1,053,860
04/09/2014 4.02 4.1099 3.96 4.07 873,119
04/08/2014 3.96 4.09 3.83 4.02 1,101,310
04/07/2014 4.1 4.11 3.84 3.89 1,904,496
04/04/2014 4.38 4.42 4 4.12 1,886,862
04/03/2014 4.59 4.6496 4.2 4.34 1,843,449
04/02/2014 4.84 4.9 4.45 4.62 1,161,421
04/01/2014 4.79 4.82 4.59 4.8 813,559
03/31/2014 4.71 4.78 4.45 4.58 1,839,169
03/28/2014 5 5.09 4.55 4.69 1,659,189
03/27/2014 4.88 5.23 4.83 5.01 1,404,270
03/26/2014 5.11 5.3 4.87 4.905 1,414,310
03/25/2014 5.06 5.22 4.84 5.01 1,476,100
03/24/2014 5.18 5.22 4.84 5.01 1,355,003
03/21/2014 5.47 5.5 5.02 5.17 2,483,177
03/20/2014 5.2 5.58 5.15 5.42 3,421,267
03/19/2014 4.65 4.9 4.6 4.85 1,209,087
03/18/2014 4.45 4.63 4.44 4.62 726,222
03/17/2014 4.5 4.55 4.41 4.43 576,534
03/14/2014 4.4 4.52 4.31 4.43 833,443
03/13/2014 4.5 4.57 4.35 4.42 780,255
03/12/2014 4.16 4.53 4.15 4.47 874,940
03/11/2014 4.13 4.2899 4.06 4.19 789,559
03/10/2014 4.235 4.24 4.06 4.1 1,088,946
03/07/2014 4.35 4.439 4.16 4.24 841,534
03/06/2014 4.45 4.51 4.3 4.32 802,987
03/05/2014 4.45 4.51 4.38 4.44 759,381
03/04/2014 4.32 4.79 4.2 4.45 2,068,055
03/03/2014 4.19 4.25 4.08 4.21 596,946
02/28/2014 4.59 4.59 4.19 4.26 1,135,605
02/27/2014 4.64 4.65 4.45 4.58 691,515
02/26/2014 4.45 4.84 4.4 4.64 1,054,161
02/25/2014 4.4 4.5 4.29 4.46 464,900
02/24/2014 4.4 4.48 4.33 4.38 465,024
02/21/2014 4.33 4.42 4.29 4.4 369,358
02/20/2014 4.19 4.42 4.0609 4.3 509,607
02/19/2014 4.39 4.45 4.16 4.16 594,331
02/18/2014 4.34 4.45 4.3 4.42 988,884
02/14/2014 4.5 4.57 4.3 4.33 541,268
02/13/2014 4.38 4.54 4.28 4.5 579,082
02/12/2014 4.58 4.6 4.36 4.44 986,253
02/11/2014 4.11 4.62 4.11 4.56 1,763,768
02/10/2014 4.04 4.13 3.96 4.07 680,500
02/07/2014 3.9 4.0999 3.83 4.03 617,673
02/06/2014 3.85 4.08 3.77 3.84 682,650
02/05/2014 4.03 4.03 3.75 3.81 1,088,259
02/04/2014 4.07 4.16 4.01 4.06 578,795
02/03/2014 4.18 4.3 3.92 4.01 1,115,602
01/31/2014 4.25 4.33 4.18 4.19 656,757
01/30/2014 4.31 4.46 4.31 4.37 549,783
01/29/2014 4.45 4.54 4.21 4.23 874,135
01/28/2014 4.46 4.62 4.43 4.53 520,351
01/27/2014 4.59 4.59 4.12 4.43 1,061,083
01/24/2014 4.72 4.77 4.55 4.58 900,103
01/23/2014 4.79 4.85 4.67 4.77 555,421
01/22/2014 4.8 4.88 4.64 4.85 846,991
01/21/2014 4.8 4.89 4.665 4.8 930,034
01/17/2014 4.46 4.86 4.46 4.77 1,768,535
01/16/2014 4.59 4.62 4.41 4.46 1,311,206
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 your brokers before you trade


Want to trade FX?