ZIOPHARM Oncology Inc. (ZIOP)
NASDAQ: ZIOP
· Real-Time Price · USD
0.87
-0.00 (-0.39%)
At close: Jan 27, 2022, 6:00 AM
ZIOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2022 | 0.89 | 0.97 | 0.86 | 0.87 | 0.87 | 0.00% | 2,127,546 |
| Jan 25, 2022 | 0.93 | 0.93 | 0.84 | 0.87 | 0.87 | -5.43% | 1,738,004 |
| Jan 24, 2022 | 0.80 | 0.94 | 0.77 | 0.92 | 0.92 | 12.20% | 2,201,139 |
| Jan 21, 2022 | 0.85 | 0.88 | 0.82 | 0.82 | 0.82 | -4.65% | 1,965,280 |
| Jan 20, 2022 | 0.93 | 0.96 | 0.86 | 0.86 | 0.86 | -4.44% | 1,838,727 |
| Jan 19, 2022 | 0.87 | 0.95 | 0.87 | 0.90 | 0.90 | 4.65% | 1,874,748 |
| Jan 18, 2022 | 0.89 | 0.93 | 0.86 | 0.86 | 0.86 | -9.47% | 2,679,034 |
| Jan 14, 2022 | 0.91 | 0.96 | 0.85 | 0.95 | 0.95 | 7.95% | 2,430,646 |
| Jan 13, 2022 | 0.96 | 0.99 | 0.88 | 0.88 | 0.88 | -6.38% | 1,624,271 |
| Jan 12, 2022 | 1.00 | 1.01 | 0.94 | 0.94 | 0.94 | -6.00% | 1,883,844 |
| Jan 11, 2022 | 0.99 | 1.06 | 0.98 | 1.00 | 1.00 | 1.01% | 1,260,994 |
| Jan 10, 2022 | 1.00 | 1.00 | 0.93 | 0.99 | 0.99 | -1.00% | 1,618,488 |
| Jan 7, 2022 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | -1.96% | 1,042,459 |
| Jan 6, 2022 | 1.02 | 1.06 | 0.99 | 1.02 | 1.02 | 0.99% | 2,254,187 |
| Jan 5, 2022 | 1.10 | 1.14 | 1.01 | 1.01 | 1.01 | -7.34% | 3,022,367 |
| Jan 4, 2022 | 1.17 | 1.18 | 1.09 | 1.09 | 1.09 | -6.84% | 2,689,830 |
| Jan 3, 2022 | 1.09 | 1.18 | 1.08 | 1.17 | 1.17 | 7.34% | 1,890,613 |
| Dec 31, 2021 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -2.68% | 2,206,337 |
| Dec 30, 2021 | 1.10 | 1.21 | 1.07 | 1.12 | 1.12 | 2.75% | 2,657,983 |
| Dec 29, 2021 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 2,217,046 |