ZIOP

ZIOPHARM Oncology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ZIOPHARM Oncology Inc ZIOP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.69 07:02:41
Open Price Low Price High Price Close Price Prev Close
1.69
more quote information »

ZIOP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.942.001.5751.743,410,719-0.25-12.89%
1 Month1.422.431.382.006,414,1170.2719.01%
3 Months2.802.941.262.073,235,523-1.11-39.64%
6 Months4.274.271.262.552,432,622-2.58-60.42%
1 Year2.865.951.263.042,346,351-1.17-40.91%
3 Years2.707.251.263.421,989,919-1.01-37.41%
5 Years5.527.881.263.971,761,627-3.83-69.38%

ZIOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 1.69 0.00 0.0% 1.69 1.70 1.575 3,078,942
Sep 15 2021 1.69 0.06 3.68% 1.67 1.70 1.6001 3,598,376
Sep 14 2021 1.63 -0.19 -10.44% 1.84 1.84 1.60 4,104,546
Sep 13 2021 1.82 -0.08 -4.21% 1.94 1.94 1.81 2,673,748
Sep 10 2021 1.90 -0.02 -1.04% 1.94 2.00 1.88 3,597,981
Sep 09 2021 1.92 -0.01 -0.52% 2.01 2.0255 1.83 6,490,820
Sep 08 2021 1.93 -0.27 -12.27% 2.11 2.17 1.89 11,106,155
Sep 07 2021 2.20 0.55 33.33% 1.86 2.43 1.83 64,449,552
Sep 03 2021 1.65 -0.12 -6.78% 1.79 1.79 1.60 1,895,454
Sep 02 2021 1.77 -0.02 -1.12% 1.81 1.81 1.72 1,375,228
Sep 01 2021 1.79 0.16 9.82% 1.65 1.84 1.64 2,617,855
Aug 31 2021 1.63 -0.01 -0.61% 1.63 1.65 1.57 2,162,972
Aug 30 2021 1.64 -0.12 -6.82% 1.82 1.84 1.62 1,936,384
Aug 27 2021 1.76 0.08 4.76% 1.71 1.81 1.67 2,256,896
Aug 26 2021 1.68 0.01 0.6% 1.66 1.79 1.66 1,469,377
Aug 25 2021 1.67 0.05 3.09% 1.61 1.71 1.59 1,387,727
Aug 24 2021 1.62 -0.08 -4.71% 1.70 1.70 1.57 1,484,662
Aug 23 2021 1.70 0.16 10.39% 1.53 1.70 1.51 2,753,776
Aug 20 2021 1.54 0.10 6.94% 1.42 1.65 1.38 3,427,774
Aug 19 2021 1.44 -0.22 -13.25% 1.67 1.70 1.26 4,216,936
Aug 18 2021 1.66 -0.02 -1.19% 1.70 1.735 1.635 1,427,030
Aug 17 2021 1.68 -0.01 -0.59% 1.69 1.709 1.62 2,891,162
See More Historical Prices »


Your Recent History
NASDAQ
ZIOP
ZIOPHARM O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.