ZIOP

Historical Stock Prices

$9.02
*  
0.30
3.44%
Get ZIOP Alerts
*Delayed - data as of Sep. 4, 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: 1 Year, From 04-SEP-2014 TO 04-SEP-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.
09/04/2015 8.62 9.09 8.42 9.02 2,045,757
09/03/2015 9.15 9.375 8.68 8.72 2,212,603
09/02/2015 8.95 9.08 8.5384 9.08 1,790,337
09/01/2015 8.52 9.0298 8.42 8.57 2,690,929
08/31/2015 8.89 9.2 8.63 8.71 2,325,585
08/28/2015 8.56 9.29 8.5 8.99 3,613,553
08/27/2015 8.44 8.75 8.4 8.67 3,172,398
08/26/2015 8.25 8.41 7.59 8.4 3,872,685
08/25/2015 8.52 8.66 7.91 8.035 4,249,349
08/24/2015 7.78 8.47 7.07 7.94 5,777,683
08/21/2015 8.26 9.06 7.82 8.66 5,504,713
08/20/2015 9.22 9.3 8.38 8.44 5,363,953
08/19/2015 9.78 9.79 9.03 9.32 3,766,336
08/18/2015 10.13 10.24 9.765 9.79 3,216,064
08/17/2015 10.13 10.33 9.88 10.22 3,143,050
08/14/2015 10.17 10.26 9.42 9.65 4,318,108
08/13/2015 10.39 10.9 10.25 10.27 3,111,704
08/12/2015 10.16 10.64 9.62 10.58 4,415,017
08/11/2015 11.17 11.8 10.09 10.52 5,991,138
08/10/2015 12.4 12.65 11.665 11.92 2,919,605
08/07/2015 13 13.09 11.68 12.2 3,389,126
08/06/2015 14 14.01 12.5 13.025 5,107,063
08/05/2015 13.64 14.077 13.5099 13.96 3,038,047
08/04/2015 13.68 13.79 13.06 13.4 2,944,938
08/03/2015 13.31 14 13.31 13.57 3,704,367
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
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
02/24/2015 10.19 10.42 9.75 9.9 3,395,811
02/23/2015 9.54 10.7 9.5 10.06 8,677,975
02/20/2015 9.53 9.83 9.32 9.56 2,275,452
02/19/2015 9.67 9.85 9.4 9.54 1,729,635
02/18/2015 9.7 9.92 9.55 9.71 1,771,973
02/17/2015 9.71 10.23 9.63 9.67 3,149,972
02/13/2015 10.04 10.1 9.55 9.64 3,387,830
02/12/2015 9.19 10.05 9.03 9.99 4,876,865
02/11/2015 9.03 9.99 8.91 9.24 7,207,293
02/10/2015 9.06 9.19 8.66 8.91 4,196,441
02/09/2015 8.75 8.8 8.41 8.56 1,732,002
02/06/2015 8.68 8.97 8.46 8.67 1,892,915
02/05/2015 8.59 8.91 8.41 8.68 3,073,088
02/04/2015 8.95 9.54 8.56 8.58 10,799,810
02/03/2015 8.15 8.99 8.05 8.96 4,864,160
02/02/2015 9.13 9.43 8.76 8.945 3,433,525
01/30/2015 8.96 9.3899 8.86 8.95 2,895,212
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
10/28/2014 3.45 3.59 3.05 3.15 2,209,438
10/27/2014 3.18 3.44 3.15 3.425 1,250,267
10/24/2014 2.79 3.25 2.79 3.24 1,668,110
10/23/2014 2.61 2.88 2.596 2.8 1,514,093
10/22/2014 2.58 2.73 2.475 2.58 833,492
10/21/2014 2.48 2.59 2.44 2.55 1,450,670
10/20/2014 2.45 2.53 2.42 2.47 2,911,195
10/17/2014 2.65 2.65 2.47 2.52 1,581,915
10/16/2014 2.45 2.61 2.45 2.59 629,004
10/15/2014 2.46 2.57 2.42 2.5 756,119
10/14/2014 2.46 2.56 2.37 2.52 712,363
10/13/2014 2.43 2.52 2.37 2.45 341,973
10/10/2014 2.39 2.57 2.3325 2.43 731,885
10/09/2014 2.51 2.5899 2.401 2.43 531,297
10/08/2014 2.5 2.58 2.31 2.53 1,117,507
10/07/2014 2.57 2.64 2.5 2.5 1,280,726
10/06/2014 2.67 2.67 2.6 2.61 513,510
10/03/2014 2.58 2.72 2.58 2.64 420,587
10/02/2014 2.54 2.64 2.54 2.61 486,680
10/01/2014 2.65 2.69 2.52 2.56 852,094
09/30/2014 2.74 2.8 2.64 2.64 802,446
09/29/2014 2.81 2.85 2.74 2.75 549,022
09/26/2014 2.69 2.77 2.68 2.77 300,588
09/25/2014 2.75 2.8101 2.66 2.68 584,171
09/24/2014 2.64 2.785 2.64 2.77 469,727
09/23/2014 2.69 2.75 2.62 2.67 860,193
09/22/2014 2.86 2.9 2.67 2.75 969,787
09/19/2014 3 3.01 2.81 2.92 3,880,701
09/18/2014 3.07 3.07 2.94 2.97 1,172,116
09/17/2014 3 3.09 3 3.05 408,144
09/16/2014 3.03 3.07 3 3 489,391
09/15/2014 3.25 3.25 2.99 3.03 901,395
09/12/2014 3.21 3.26 3.09 3.22 719,976
09/11/2014 3.15 3.21 3.1 3.2 394,213
09/10/2014 3.1 3.21 3.08 3.15 360,107
09/09/2014 3.22 3.25 3.1 3.1 554,680
09/08/2014 3.32 3.39 3.17 3.23 987,048
09/05/2014 2.99 3.31 2.97 3.3 1,427,297
09/04/2014 3.09 3.09 2.98 2.99 770,874
*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?