ZIOP - ZIOPHARM Oncology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20194.83004.86004.64004.73004.73001,756,400
Sep 12, 20194.97005.00004.68004.74004.74001,258,900
Sep 11, 20194.77005.00004.71004.95004.95001,272,600
Sep 10, 20194.61004.82004.56004.76004.76001,189,700
Sep 09, 20194.56004.77004.52004.61004.61001,282,400
Sep 06, 20194.70004.74004.57004.58004.5800994,600
Sep 05, 20194.53004.77004.48004.71004.71001,482,200
Sep 04, 20194.80004.84004.36004.49004.49002,451,600
Sep 03, 20194.93004.96004.72004.74004.74002,083,500
Aug 30, 20195.06005.12004.88004.99004.9900869,900
Aug 29, 20195.10005.18004.96005.05005.05001,155,600
Aug 28, 20194.79005.04004.79005.03005.03001,349,900
Aug 27, 20195.16005.19004.77004.78004.78001,800,600
Aug 26, 20195.29005.33005.05005.14005.14001,412,400
Aug 23, 20195.63005.65005.19005.23005.23002,431,300
Aug 22, 20195.10005.70004.83005.60005.60007,202,500
Aug 21, 20195.11005.17005.01005.13005.1300977,500
Aug 20, 20195.26005.27005.05005.05005.0500875,700
Aug 19, 20195.12005.27005.05005.18005.18001,194,800
Aug 16, 20195.07005.15004.95005.06005.06001,272,900
Aug 15, 20195.18005.22004.99005.05005.05001,064,900
Aug 14, 20195.08005.26004.98005.15005.15002,821,300
Aug 13, 20195.17005.45005.13005.18005.18001,571,000
Aug 12, 20195.41005.51005.20005.21005.21001,738,300
Aug 09, 20195.63005.69005.35005.51005.51002,040,300
Aug 08, 20196.07006.27005.64005.68005.68003,482,600
Aug 07, 20196.20006.29005.96006.22006.22001,785,700
Aug 06, 20196.18006.19005.94006.17006.17001,754,200
Aug 05, 20196.30006.43005.94006.06006.06002,230,800
Aug 02, 20196.74006.77006.33006.49006.49002,089,600
Aug 01, 20197.02007.10006.61006.77006.77003,285,200
Jul 31, 20196.64007.25006.64006.94006.94004,857,800
Jul 30, 20195.95006.62005.93006.58006.58002,978,500
Jul 29, 20196.13006.15005.76005.99005.99002,148,600
Jul 26, 20195.69006.26005.66006.19006.19003,401,700
Jul 25, 20195.73005.78005.55005.64005.6400957,600
Jul 24, 20195.50005.70005.43005.70005.7000718,600
Jul 23, 20195.61005.68005.46005.58005.5800625,200
Jul 22, 20195.47005.69005.46005.60005.6000698,800
Jul 19, 20195.64005.71005.46005.48005.48001,058,900
Jul 18, 20195.72005.77005.62005.65005.6500732,800
Jul 17, 20195.75005.85005.63005.73005.7300918,000
Jul 16, 20195.75005.80005.59005.75005.7500726,900
Jul 15, 20195.71005.80005.62005.73005.7300745,700
Jul 12, 20195.72005.76005.56005.71005.71001,068,200
Jul 11, 20195.90005.98005.67005.71005.71001,102,000
Jul 10, 20195.96006.08005.84005.92005.92001,525,400
Jul 09, 20195.66005.96005.65005.92005.9200970,800
Jul 08, 20195.87005.87005.64005.73005.73001,170,200
Jul 05, 20196.05006.18005.83005.88005.88001,998,400
Jul 03, 20195.50006.03005.50006.02006.02002,591,100
Jul 02, 20195.56005.69005.15005.43005.43002,477,900
Jul 01, 20195.93005.95005.45005.51005.51002,335,800
Jun 28, 20195.70005.94005.69005.83005.83006,917,000
Jun 27, 20195.52005.82005.52005.74005.74001,431,000
Jun 26, 20195.69005.82005.46005.51005.51001,727,900
Jun 25, 20195.47005.77005.47005.63005.63001,639,700
Jun 24, 20195.76005.90005.39005.45005.45003,111,900
Jun 21, 20195.84005.94005.72005.91005.91003,329,700
Jun 20, 20196.24006.30005.70005.82005.82003,708,300
Jun 19, 20196.15006.26005.97006.20006.20002,586,300
Jun 18, 20195.89006.12005.67006.05006.05005,032,100
Jun 17, 20195.29005.83005.19005.72005.72006,363,200
Jun 14, 20195.30005.52005.19005.22005.22003,482,300
Jun 13, 20195.00005.49004.99005.22005.22004,691,800
Jun 12, 20194.47005.00004.39004.89004.89003,615,500
Jun 11, 20194.22004.55004.22004.43004.43002,494,500
Jun 10, 20194.20004.39004.20004.20004.20001,199,600
Jun 07, 20194.02004.27003.98004.18004.18002,183,400
Jun 06, 20194.18004.28004.01004.02004.02001,375,100
Jun 05, 20194.26004.32004.12004.19004.19001,256,500
Jun 04, 20194.23004.28004.12004.24004.24001,194,100
Jun 03, 20194.25004.41004.10004.18004.18001,262,400
May 31, 20194.36004.45004.23004.28004.28001,351,300
May 30, 20194.43004.50004.36004.44004.4400916,300
May 29, 20194.29004.50004.22004.40004.40001,707,100
May 28, 20194.22004.29004.16004.23004.2300845,900
May 24, 20194.28004.39004.18004.22004.2200860,900
May 23, 20194.13004.30004.12004.23004.2300984,100
May 22, 20194.35004.41004.19004.24004.2400713,900
May 21, 20194.31004.39004.27004.36004.3600959,700
May 20, 20194.35004.48004.28004.29004.29001,030,300
May 17, 20194.52004.58004.39004.39004.3900886,700
May 16, 20194.61004.67004.47004.52004.52001,345,500
May 15, 20194.45004.68004.40004.57004.57001,145,400
May 14, 20194.47004.63004.35004.52004.52001,246,900
May 13, 20194.36004.55004.20004.42004.42001,564,200
May 10, 20194.23004.62004.23004.51004.51001,280,000
May 09, 20194.35004.49004.01004.25004.25001,470,000
May 08, 20194.36004.53004.35004.41004.4100990,900
May 07, 20194.75004.84004.31004.35004.35001,742,400
May 06, 20194.51004.83004.46004.78004.78001,462,600
May 03, 20194.53004.75004.49004.68004.68002,048,500
May 02, 20194.33004.49004.33004.49004.49001,037,200
May 01, 20194.50004.50004.30004.33004.33001,379,700
Apr 30, 20194.41004.50004.31004.42004.42001,090,400
Apr 29, 20194.50004.67004.41004.42004.42001,026,900
Apr 26, 20194.34004.55004.31004.53004.53001,377,600
Apr 25, 20194.15004.44004.08004.32004.32001,526,500
Apr 24, 20194.17004.21004.09004.16004.1600905,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...