ZIOP

ZIOPHARM Oncology Historical Data

ZIOP Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 1.67 -0.07 -4.02% 1.75 1.75 1.65 1,672,758
Oct 19 2021 1.74 0.10 6.1% 1.65 1.76 1.63 1,267,426
Oct 18 2021 1.64 -0.05 -2.96% 1.72 1.72 1.63 1,770,157
Oct 15 2021 1.69 -0.06 -3.43% 1.76 1.765 1.69 1,385,163
Oct 14 2021 1.75 0.00 0.0% 1.78 1.7874 1.705 1,500,040
Oct 13 2021 1.75 -0.01 -0.57% 1.78 1.80 1.72 1,474,761
Oct 12 2021 1.76 -0.01 -0.56% 1.77 1.7794 1.71 1,196,550
Oct 11 2021 1.77 0.04 2.31% 1.75 1.83 1.69 1,052,767
Oct 08 2021 1.73 -0.07 -3.89% 1.79 1.80 1.72 1,489,763
Oct 07 2021 1.80 0.01 0.56% 1.84 1.8682 1.76 1,392,459
Oct 06 2021 1.79 -0.10 -5.29% 1.82 1.84 1.76 2,373,836
Oct 05 2021 1.89 0.11 6.18% 1.93 1.9681 1.82 4,901,583
Oct 04 2021 1.78 -0.06 -3.26% 1.84 1.865 1.755 1,444,006
Oct 01 2021 1.84 0.02 1.1% 1.85 1.88 1.77 1,524,310
Sep 30 2021 1.82 -0.10 -5.21% 1.89 1.9199 1.80 1,566,182
Sep 29 2021 1.92 0.04 2.13% 1.90 1.99 1.875 1,697,641
Sep 28 2021 1.88 -0.24 -11.32% 1.8307 1.95 1.82 3,165,820
Sep 27 2021 2.12 0.09 4.43% 2.03 2.17 2.01 2,146,235
Sep 24 2021 2.03 -0.10 -4.69% 2.07 2.10 2.01 1,877,775
Sep 23 2021 2.13 0.24 12.7% 1.92 2.14 1.91 3,216,727
Sep 22 2021 1.89 0.00 0.0% 1.93 1.95 1.87 1,546,932
Sep 21 2021 1.89 0.06 3.28% 1.83 1.89 1.78 2,961,763
Sep 20 2021 1.83 0.01 0.55% 1.77 1.91 1.74 3,937,481
Sep 17 2021 1.82 0.13 7.69% 1.70 1.85 1.68 5,324,429
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 06 2021 1.65 0.00 +0.00% 1.79 1.79 1.60 0
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
Aug 16 2021 1.69 -0.09 -5.06% 1.75 1.77 1.64 1,789,047
Aug 13 2021 1.78 -0.09 -4.81% 1.91 1.9197 1.78 2,138,882
Aug 12 2021 1.87 -0.01 -0.53% 1.90 1.90 1.81 1,886,033
Aug 11 2021 1.88 -0.04 -2.08% 1.90 1.93 1.855 2,965,141
Aug 10 2021 1.92 -0.37 -16.16% 2.17 2.20 1.8328 5,399,585
Aug 09 2021 2.29 0.02 0.88% 2.28 2.32 2.25 847,773
Aug 06 2021 2.27 -0.04 -1.73% 2.31 2.31 2.22 1,422,669
Aug 05 2021 2.31 0.09 4.05% 2.22 2.31 2.21 1,119,353
Aug 04 2021 2.22 -0.07 -3.06% 2.26 2.38 2.20 1,630,681
Aug 03 2021 2.29 -0.01 -0.43% 2.33 2.33 2.21 881,773
Aug 02 2021 2.30 0.03 1.32% 2.27 2.315 2.215 1,154,935
Jul 30 2021 2.27 0.02 0.89% 2.26 2.305 2.25 1,059,713
Jul 29 2021 2.25 -0.02 -0.88% 2.26 2.33 2.20 1,425,851
Jul 28 2021 2.27 0.03 1.34% 2.25 2.34 2.19 1,385,514
Jul 27 2021 2.24 0.01 0.45% 2.23 2.29 2.155 1,415,809
Jul 26 2021 2.23 -0.01 -0.45% 2.29 2.31 2.21 1,301,688
Jul 23 2021 2.24 -0.06 -2.61% 2.345 2.345 2.22 861,575


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.