Quantcast
ZIOP

ZIOPHARM Oncology Inc Common Stock Historical Stock Prices

$2.86
*  
0.17
6.32%
Get ZIOP Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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 2.66 2.92 2.65 2.86 880,414
08/17/2018 2.66 2.92 2.65 2.86 880,414
08/16/2018 2.57 2.71 2.51 2.69 1,075,835
08/15/2018 2.71 2.75 2.53 2.56 1,092,969
08/14/2018 2.9 2.93 2.65 2.71 1,322,363
08/13/2018 2.97 3.09 2.87 2.88 1,260,242
08/10/2018 2.75 3.05 2.7209 2.95 1,935,940
08/09/2018 2.5 3.18 2.5 2.78 3,905,844
08/08/2018 2.62 2.7 2.49 2.51 1,311,881
08/07/2018 2.27 2.71 2.27 2.66 2,527,566
08/06/2018 2.38 2.43 2.23 2.26 2,255,476
08/03/2018 2.47 2.48 2.32 2.33 1,093,321
08/02/2018 2.47 2.4902 2.37 2.46 917,573
08/01/2018 2.57 2.63 2.47 2.48 887,308
07/31/2018 2.48 2.59 2.425 2.59 1,144,080
07/30/2018 2.51 2.53 2.365 2.44 1,321,405
07/27/2018 2.65 2.689 2.43 2.48 1,554,984
07/26/2018 2.56 2.64 2.43 2.63 2,187,888
07/25/2018 2.64 2.7 2.55 2.56 927,229
07/24/2018 2.81 2.81 2.52 2.65 2,207,957
07/23/2018 2.91 2.9437 2.79 2.8 1,320,477
07/20/2018 3.04 3.08 2.9 2.93 918,469
07/19/2018 2.99 3.06 2.96 3.04 795,349
07/18/2018 3.08 3.1 2.98 2.99 1,031,738
07/17/2018 3.14 3.23 3.07 3.08 783,561
07/16/2018 3.16 3.16 3.06 3.14 637,665
07/13/2018 3.13 3.14 3.08 3.11 495,602
07/12/2018 3.13 3.18 3.05 3.13 1,064,970
07/11/2018 3.11 3.17 3.05 3.13 1,024,511
07/10/2018 3.17 3.2 3.13 3.18 666,757
07/09/2018 3.2 3.25 3.12 3.16 577,149
07/06/2018 3.13 3.29 3.09 3.19 979,645
07/05/2018 3.1 3.16 3.05 3.11 673,953
07/03/2018 3.11 3.13 3.03 3.06 421,411
07/02/2018 3 3.11 2.96 3.09 926,880
06/29/2018 3.06 3.14 2.96 3.02 1,533,882
06/28/2018 3.02 3.08 2.92 3.07 1,502,134
06/27/2018 3.21 3.24 2.99 3.02 1,833,221
06/26/2018 3.03 3.24 2.98 3.23 2,202,502
06/25/2018 3.15 3.26 2.98 3.04 2,819,417
06/22/2018 3.3 3.361 3.1 3.19 2,419,677
06/21/2018 3.61 3.61 3.26 3.29 2,336,801
06/20/2018 3.43 3.72 3.32 3.6 2,639,341
06/19/2018 3.53 3.56 3.35 3.4 2,795,059
06/18/2018 4 4.028 3.3901 3.51 5,014,191
06/15/2018 4.25 4.36 4.235 4.3 5,197,873
06/14/2018 4.21 4.28 4.135 4.27 1,152,810
06/13/2018 4.3 4.38 4.23 4.26 629,335
06/12/2018 4.37 4.41 4.2772 4.33 502,468
06/11/2018 4.25 4.385 4.21 4.37 786,050
06/08/2018 4.33 4.38 4.25 4.27 845,050
06/07/2018 4.43 4.48 4.325 4.33 688,538
06/06/2018 4.45 4.53 4.41 4.43 648,256
06/05/2018 4.5 4.55 4.35 4.42 1,244,973
06/04/2018 4.88 4.9 4.43 4.47 1,564,912
06/01/2018 4.94 4.97 4.84 4.89 947,582
05/31/2018 4.93 5 4.8 4.9 1,387,446
05/30/2018 4.55 4.97 4.46 4.94 2,667,435
05/29/2018 4.51 4.575 4.4 4.42 841,999
05/25/2018 4.52 4.58 4.4915 4.51 566,912
05/24/2018 4.38 4.55 4.33 4.51 715,196
05/23/2018 4.38 4.42 4.3475 4.39 353,860
05/22/2018 4.35 4.41 4.32 4.39 816,596
05/21/2018 4.51 4.54 4.32 4.34 902,234
05/18/2018 4.5 4.5 4.4 4.47 655,618
05/17/2018 4.5 4.55 4.38 4.45 751,426
*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?

Smart Portfolio