ZIOP - ZIOPHARM Oncology, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20195.715.805.625.765.76413,059
Jul 12, 20195.725.765.565.715.711,068,200
Jul 11, 20195.905.985.675.715.711,102,000
Jul 10, 20195.966.085.845.925.921,525,400
Jul 09, 20195.665.965.655.925.92970,800
Jul 08, 20195.875.875.645.735.731,170,200
Jul 05, 20196.056.185.835.885.881,998,400
Jul 03, 20195.506.035.506.026.022,591,100
Jul 02, 20195.565.695.155.435.432,477,900
Jul 01, 20195.935.955.455.515.512,335,800
Jun 28, 20195.705.945.695.835.836,917,000
Jun 27, 20195.525.825.525.745.741,431,000
Jun 26, 20195.695.825.465.515.511,727,900
Jun 25, 20195.475.775.475.635.631,639,700
Jun 24, 20195.765.905.395.455.453,111,900
Jun 21, 20195.845.945.725.915.913,329,700
Jun 20, 20196.246.305.705.825.823,708,300
Jun 19, 20196.156.265.976.206.202,586,300
Jun 18, 20195.896.125.676.056.055,032,100
Jun 17, 20195.295.835.195.725.726,363,200
Jun 14, 20195.305.525.195.225.223,482,300
Jun 13, 20195.005.494.995.225.224,691,800
Jun 12, 20194.475.004.394.894.893,615,500
Jun 11, 20194.224.554.224.434.432,494,500
Jun 10, 20194.204.394.204.204.201,199,600
Jun 07, 20194.024.273.984.184.182,183,400
Jun 06, 20194.184.284.014.024.021,375,100
Jun 05, 20194.264.324.124.194.191,256,500
Jun 04, 20194.234.284.124.244.241,194,100
Jun 03, 20194.254.414.104.184.181,262,400
May 31, 20194.364.454.234.284.281,351,300
May 30, 20194.434.504.364.444.44916,300
May 29, 20194.294.504.224.404.401,707,100
May 28, 20194.224.294.164.234.23845,900
May 24, 20194.284.394.184.224.22860,900
May 23, 20194.134.304.124.234.23984,100
May 22, 20194.354.414.194.244.24713,900
May 21, 20194.314.394.274.364.36959,700
May 20, 20194.354.484.284.294.291,030,300
May 17, 20194.524.584.394.394.39886,700
May 16, 20194.614.674.474.524.521,345,500
May 15, 20194.454.684.404.574.571,145,400
May 14, 20194.474.634.354.524.521,246,900
May 13, 20194.364.554.204.424.421,564,200
May 10, 20194.234.624.234.514.511,280,000
May 09, 20194.354.494.014.254.251,470,000
May 08, 20194.364.534.354.414.41990,900
May 07, 20194.754.844.314.354.351,742,400
May 06, 20194.514.834.464.784.781,462,600
May 03, 20194.534.754.494.684.682,048,500
May 02, 20194.334.494.334.494.491,037,200
May 01, 20194.504.504.304.334.331,379,700
Apr 30, 20194.414.504.314.424.421,090,400
Apr 29, 20194.504.674.414.424.421,026,900
Apr 26, 20194.344.554.314.534.531,377,600
Apr 25, 20194.154.444.084.324.321,526,500
Apr 24, 20194.174.214.094.164.16905,200
Apr 23, 20194.194.254.044.164.161,538,600
Apr 22, 20194.004.243.974.184.181,307,900
Apr 18, 20194.194.283.984.074.071,632,600
Apr 17, 20194.424.454.114.154.151,469,700
Apr 16, 20194.264.504.204.444.441,411,300
Apr 15, 20194.204.274.084.224.22913,200
Apr 12, 20194.364.404.164.204.201,124,500
Apr 11, 20194.334.454.284.324.321,114,600
Apr 10, 20194.164.334.164.334.331,237,300
Apr 09, 20194.314.394.124.144.141,480,400
Apr 08, 20194.444.544.314.344.341,524,200
Apr 05, 20194.394.614.364.444.442,233,100
Apr 04, 20194.264.394.164.324.322,141,500
Apr 03, 20194.044.204.014.134.131,504,700
Apr 02, 20194.044.353.964.004.002,594,000
Apr 01, 20194.104.133.883.983.982,297,000
Mar 29, 20193.803.973.793.853.851,658,200
Mar 28, 20193.753.843.693.763.761,144,300
Mar 27, 20194.014.013.663.743.742,258,200
Mar 26, 20194.024.143.944.044.041,074,000
Mar 25, 20194.044.093.714.004.001,841,500
Mar 22, 20194.374.443.954.074.072,238,200
Mar 21, 20194.104.424.104.404.402,464,100
Mar 20, 20194.054.223.964.134.132,447,700
Mar 19, 20193.904.063.844.064.064,079,300
Mar 18, 20193.643.943.613.853.853,442,700
Mar 15, 20193.523.623.493.613.613,785,100
Mar 14, 20193.453.573.403.513.512,433,200
Mar 13, 20193.393.453.193.453.452,259,900
Mar 12, 20193.193.433.103.343.342,226,400
Mar 11, 20192.893.192.843.163.161,982,600
Mar 08, 20192.923.002.852.882.88984,400
Mar 07, 20192.892.982.862.962.961,593,800
Mar 06, 20193.053.172.772.902.902,600,700
Mar 05, 20192.732.992.682.952.951,913,200
Mar 04, 20192.983.012.702.712.711,837,400
Mar 01, 20192.952.972.772.892.891,645,500
Feb 28, 20192.953.042.932.952.951,198,100
Feb 27, 20192.882.972.832.962.96935,700
Feb 26, 20193.073.112.852.912.911,747,500
Feb 25, 20193.093.133.033.103.102,203,500
Feb 22, 20192.883.032.863.033.032,385,300
Feb 21, 20192.722.892.662.842.841,661,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...