ZIOPHARM Oncology Inc (ZIOP)

2.96 -0.11  -3.58% NASDAQ May 29, 20:00 Delayed 2m USD

ZIOPHARM Oncology Price:

2.96 for May 29, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2005. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 29, 2020 3.21 3.21 2.90 2.96 2.035M
May 28, 2020 3.48 3.543 3.025 3.07 2.600M
May 27, 2020 3.34 3.52 3.25 3.49 2.040M
May 26, 2020 3.54 3.55 3.18 3.26 2.532M
May 22, 2020 3.09 3.42 3.07 3.42 2.797M
May 21, 2020 2.95 3.135 2.885 3.11 1.642M
May 20, 2020 2.82 3.06 2.79 2.97 1.890M
May 19, 2020 2.94 2.99 2.75 2.75 1.471M
May 18, 2020 2.78 3.05 2.75 2.97 1.927M
May 15, 2020 2.70 2.71 2.61 2.695 1.356M
May 14, 2020 2.76 2.81 2.63 2.66 1.477M
May 13, 2020 2.99 3.101 2.795 2.84 1.697M
May 12, 2020 2.84 3.19 2.82 2.99 2.729M
May 11, 2020 2.71 2.905 2.635 2.86 1.674M
May 8, 2020 2.60 2.85 2.51 2.73 2.130M
May 7, 2020 2.63 2.675 2.565 2.65 903210.0
May 6, 2020 2.70 2.722 2.56 2.605 1.156M
May 5, 2020 2.82 2.83 2.68 2.70 1.500M
May 4, 2020 2.50 2.75 2.48 2.75 1.219M
May 1, 2020 2.75 2.79 2.48 2.54 1.591M
April 30, 2020 3.00 3.026 2.74 2.80 1.729M
April 29, 2020 3.02 3.09 2.85 3.05 1.924M
April 28, 2020 3.16 3.16 2.86 2.87 1.341M
April 27, 2020 2.97 3.135 2.92 3.11 1.773M
April 24, 2020 2.87 2.96 2.85 2.92 1.322M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Benchmarks

Benchmarks
PTC Therapeutics Inc 50.71
Zogenix Inc 29.13
Fate Therapeutics Inc 32.43

Price Range, Past 5 Years

Minimum 1.61 Dec 26 2018
Maximum 14.57 Nov 10 2015
Average 5.571
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.