ZIOP Quote, Trading Chart, ZIOPHARM Oncology Inc

home / stock / ziop / ziop quote

Stock Information
Company Name: ZIOPHARM Oncology Inc
Stock Symbol: ZIOP
Market: NASDAQ
Website: ziopharm.com
Menu
ZIOP ZIOP Quote ZIOP Short ZIOP News ZIOP Articles ZIOP Message Board
Get ZIOP Alerts

News, Short Squeeze, Breakout and More Instantly...
ZIOP Quote
Last:$0.8657
Change Percent:-0.88%
Open:$0.91
Previous Close:$0.8657
High:$0.97
Low:$0.8611
Volume:2,127,346
Last Trade Date Time:01/26/2022 04:56:14 pm
Quotes are delayed by 15 to 20 minutes.
ZIOP Chart
Last Twenty Trading Days
Date:2022-01-26
Open:$0.91
Close:$0.8657
High:$0.97
Low:$0.8611
Volume:2,127,346
Date:2022-01-25
Open:$0.9314
Close:$0.8734
High:$0.9314
Low:$0.8401
Volume:1,723,613
Date:2022-01-24
Open:$0.8006
Close:$0.9191
High:$0.9399
Low:$0.7703
Volume:2,186,311
Date:2022-01-21
Open:$0.8523
Close:$0.817
High:$0.8846
Low:$0.817
Volume:1,882,458
Date:2022-01-20
Open:$0.93
Close:$0.861
High:$0.96
Low:$0.86
Volume:1,816,743
Date:2022-01-19
Open:$0.87
Close:$0.8961
High:$0.95
Low:$0.87
Volume:1,858,546
Date:2022-01-18
Open:$0.89
Close:$0.8553
High:$0.9288
Low:$0.8553
Volume:2,672,931
Date:2022-01-17
Open:$0.91
Close:$0.946
High:$0.96
Low:$0.851
Volume:2,430,695
Date:2022-01-14
Open:$0.91
Close:$0.946
High:$0.96
Low:$0.851
Volume:2,413,273
Date:2022-01-13
Open:$0.96
Close:$0.883
High:$0.9897
Low:$0.883
Volume:1,563,289
Date:2022-01-12
Open:$1
Close:$0.9449
High:$1.01
Low:$0.9401
Volume:1,866,682
Date:2022-01-11
Open:$0.99
Close:$1
High:$1.065
Low:$0.9801
Volume:1,215,606
Date:2022-01-10
Open:$1
Close:$0.9857
High:$1.005
Low:$0.932
Volume:1,570,322
Date:2022-01-07
Open:$1
Close:$0.9955
High:$1.05
Low:$0.9901
Volume:1,022,067
Date:2022-01-06
Open:$1.02
Close:$1.02
High:$1.055
Low:$0.9877
Volume:2,242,379
Date:2022-01-05
Open:$1.1
Close:$1.01
High:$1.135
Low:$1.01
Volume:2,997,932
Date:2022-01-04
Open:$1.17
Close:$1.09
High:$1.18
Low:$1.09
Volume:2,636,352
Date:2022-01-03
Open:$1.09
Close:$1.17
High:$1.18
Low:$1.085
Volume:1,888,218
Date:2021-12-31
Open:$1.15
Close:$1.09
High:$1.17
Low:$1.09
Volume:2,204,719
Date:2021-12-30
Open:$1.1
Close:$1.12
High:$1.21
Low:$1.0704
Volume:2,629,438