Dark

ZIOP
ZIOPHARM Oncology Inc.
stock NASDAQ

Inactive

Jan 26, 2022

0.8657USD-0.882%(-0.0077)2,127,546

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.87)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-26	0.8900	0.9700	0.8611	0.8657	-0.882%	2,127,546	0.000%
2022-01-25	0.9314	0.9314	0.8401	0.8734	-4.972%	1,738,004	-0.882%
2022-01-24	0.8006	0.9399	0.7703	0.9191	+12.497%	2,201,139	-5.810%
2022-01-21	0.8523	0.8846	0.8170	0.8170	-5.110%	1,965,280	+5.961%
2022-01-20	0.9300	0.9600	0.8600	0.8610	-3.917%	1,838,727	+0.546%
2022-01-19	0.8700	0.9500	0.8700	0.8961	+4.770%	1,874,748	-3.392%
2022-01-18	0.8900	0.9288	0.8553	0.8553	-9.588%	2,679,034	+1.216%
2022-01-14	0.9100	0.9600	0.8510	0.9460	+7.135%	2,430,646	-8.488%
2022-01-13	0.9600	0.9897	0.8830	0.8830	-6.551%	1,624,271	-1.959%
2022-01-12	1.0000	1.0100	0.9401	0.9449	-5.510%	1,883,844	-8.382%
2022-01-11	0.9900	1.0650	0.9801	1.0000	+1.451%	1,260,994	-13.430%
2022-01-10	1.0000	1.0050	0.9320	0.9857	-0.984%	1,618,488	-12.174%
2022-01-07	1.0000	1.0500	0.9901	0.9955	-2.402%	1,042,459	-13.039%
2022-01-06	1.0200	1.0550	0.9877	1.0200	+0.990%	2,254,187	-15.127%
2022-01-05	1.1000	1.1350	1.0100	1.0100	-7.339%	3,022,367	-14.287%
2022-01-04	1.1700	1.1800	1.0900	1.0900	-6.838%	2,689,830	-20.578%
2022-01-03	1.0900	1.1800	1.0850	1.1700	+7.339%	1,890,613	-26.009%
2021-12-31	1.1500	1.1700	1.0900	1.0900	-2.679%	2,206,337	-20.578%
2021-12-30	1.1000	1.2100	1.0704	1.1200	+2.752%	2,657,983	-22.705%
2021-12-29	1.1100	1.1300	1.0800	1.0900	-1.802%	2,217,046	-20.578%
2021-12-28	1.1800	1.1900	1.1100	1.1100	-4.310%	2,255,318	-22.009%
2021-12-27	1.2400	1.2500	1.1500	1.1600	-7.937%	2,949,511	-25.371%
2021-12-23	1.2700	1.3050	1.2300	1.2600	-0.787%	2,369,213	-31.294%
2021-12-22	1.2800	1.3300	1.2500	1.2700	-3.788%	2,660,353	-31.835%
2021-12-21	1.2900	1.3400	1.2400	1.3200	+3.125%	2,808,294	-34.417%
2021-12-20	1.2800	1.3200	1.2200	1.2800	-5.185%	2,141,425	-32.367%
2021-12-17	1.1900	1.3800	1.1700	1.3500	+14.407%	5,380,993	-35.874%
2021-12-16	1.2500	1.2657	1.1800	1.1800	-6.349%	2,157,620	-26.636%
2021-12-15	1.1700	1.2600	1.1200	1.2600	+6.780%	5,230,459	-31.294%
2021-12-14	1.1800	1.2200	1.1500	1.1800	-2.479%	2,908,462	-26.636%
2021-12-13	1.2100	1.2900	1.1800	1.2100	-0.820%	2,771,088	-28.455%
2021-12-10	1.3500	1.3600	1.2100	1.2200	-5.426%	2,096,057	-29.041%
2021-12-09	1.3500	1.3600	1.2700	1.2900	-5.839%	1,882,510	-32.891%
2021-12-08	1.2900	1.4000	1.2700	1.3700	+6.202%	2,545,711	-36.810%
2021-12-07	1.2600	1.3400	1.2600	1.2900	+2.381%	3,157,508	-32.891%
2021-12-06	1.2200	1.2900	1.1950	1.2600	+3.279%	1,997,127	-31.294%
2021-12-03	1.3100	1.3153	1.2200	1.2200	-7.576%	3,187,002	-29.041%
2021-12-02	1.2700	1.3300	1.2600	1.3200	+3.937%	1,943,769	-34.417%
2021-12-01	1.3900	1.4100	1.2650	1.2700	-8.633%	2,802,856	-31.835%
2021-11-30	1.2800	1.3900	1.2700	1.3900	+7.752%	3,356,735	-37.719%
2021-11-29	1.3913	1.4280	1.2900	1.2900	-4.444%	2,623,824	-32.891%
2021-11-26	1.4000	1.4100	1.3000	1.3500	-4.930%	2,163,026	-35.874%
2021-11-24	1.3900	1.4400	1.3700	1.4200	-0.699%	1,693,585	-39.035%
2021-11-23	1.3700	1.4300	1.3350	1.4300	+3.623%	2,078,779	-39.462%
2021-11-22	1.4500	1.4500	1.2800	1.3800	-3.497%	2,667,807	-37.268%
2021-11-19	1.4000	1.4600	1.3600	1.4300	+1.418%	2,064,548	-39.462%
2021-11-18	1.4200	1.4600	1.3500	1.4100	+3.676%	2,858,095	-38.603%
2021-11-17	1.4000	1.4250	1.3500	1.3600	-3.546%	2,069,619	-36.346%
2021-11-16	1.3900	1.4450	1.3343	1.4100	+1.439%	2,973,236	-38.603%
2021-11-15	1.5300	1.5300	1.3800	1.3900	-8.553%	2,528,366	-37.719%
2021-11-12	1.5500	1.5600	1.5000	1.5200	-2.564%	1,408,689	-43.046%
2021-11-11	1.5000	1.5800	1.4924	1.5600	+4.000%	1,451,455	-44.506%
2021-11-10	1.5500	1.6000	1.4800	1.5000	-5.660%	2,000,047	-42.287%
2021-11-09	1.6000	1.6700	1.5400	1.5900	-2.454%	2,334,001	-45.553%
2021-11-08	1.6000	1.6700	1.5900	1.6300	+0.617%	1,592,566	-46.890%
2021-11-05	1.6500	1.6800	1.5700	1.6200	-1.220%	1,563,679	-46.562%
2021-11-04	1.6600	1.6800	1.5900	1.6400	-1.796%	1,109,172	-47.213%
2021-11-03	1.6100	1.6800	1.6100	1.6700	+1.829%	1,523,928	-48.162%
2021-11-02	1.6300	1.6500	1.5600	1.6400	+0.613%	1,141,014	-47.213%
2021-11-01	1.5000	1.6300	1.5000	1.6300	+8.667%	1,519,973	-46.890%
2021-10-29	1.5400	1.5600	1.4800	1.5000	-2.597%	830,325	-42.287%
2021-10-28	1.4600	1.5650	1.4500	1.5400	+5.479%	1,145,249	-43.786%
2021-10-27	1.4800	1.5000	1.4400	1.4600	-1.351%	1,740,578	-40.705%
2021-10-26	1.5650	1.5700	1.4450	1.4800	-5.732%	3,676,292	-41.507%
2021-10-25	1.5750	1.6000	1.5300	1.5700	-0.633%	1,603,028	-44.860%
2021-10-22	1.6200	1.6400	1.5300	1.5800	-3.659%	2,122,430	-45.209%
2021-10-21	1.6900	1.6900	1.5900	1.6400	-1.796%	2,126,290	-47.213%
2021-10-20	1.7500	1.7500	1.6500	1.6700	-4.023%	1,672,778	-48.162%
2021-10-19	1.6500	1.7600	1.6300	1.7400	+6.098%	1,268,434	-50.247%
2021-10-18	1.7200	1.7200	1.6300	1.6400	-2.959%	1,771,637	-47.213%
2021-10-15	1.7600	1.7650	1.6900	1.6900	-3.429%	1,385,193	-48.775%
2021-10-14	1.7800	1.7874	1.7050	1.7500	0.000%	1,500,380	-50.531%
2021-10-13	1.7800	1.8000	1.7200	1.7500	-1.130%	1,476,069	-50.531%
2021-10-12	1.7700	1.7794	1.7100	1.7700	0.000%	1,196,722	-51.090%
2021-10-11	1.7500	1.8300	1.6900	1.7700	+2.312%	1,053,019	-51.090%
2021-10-08	1.7900	1.8000	1.7200	1.7300	-3.889%	1,490,347	-49.960%
2021-10-07	1.8400	1.8682	1.7600	1.8000	+0.559%	1,392,985	-51.906%
2021-10-06	1.8200	1.8400	1.7600	1.7900	-5.291%	2,375,698	-51.637%
2021-10-05	1.9300	1.9681	1.8200	1.8900	+6.180%	4,904,652	-54.196%
2021-10-04	1.8400	1.8650	1.7550	1.7800	-3.261%	1,507,106	-51.365%
2021-10-01	1.8500	1.8800	1.7700	1.8400	+1.099%	1,524,310	-52.951%
2021-09-30	1.8900	1.9199	1.8000	1.8200	-5.208%	1,566,232	-52.434%
2021-09-29	1.9000	1.9900	1.8750	1.9200	+2.128%	1,702,716	-54.911%
2021-09-28	1.8307	1.9500	1.8200	1.8800	-11.321%	3,168,667	-53.952%
2021-09-27	2.0300	2.1700	2.0100	2.1200	+4.433%	2,327,336	-59.165%
2021-09-24	2.0700	2.1000	2.0100	2.0300	-4.695%	1,887,934	-57.355%
2021-09-23	1.9200	2.1400	1.9100	2.1300	+12.698%	3,225,917	-59.357%
2021-09-22	1.9300	1.9500	1.8700	1.8900	0.000%	1,549,257	-54.196%
2021-09-21	1.8300	1.8900	1.7800	1.8900	+3.846%	2,963,177	-54.196%
2021-09-20	1.7600	1.9100	1.7400	1.8200	0.000%	3,939,556	-52.434%
2021-09-17	1.7000	1.8500	1.6800	1.8200	+7.692%	5,332,235	-52.434%
2021-09-16	1.6900	1.7000	1.5750	1.6900	0.000%	3,080,647	-48.775%
2021-09-15	1.6400	1.7000	1.6001	1.6900	+3.681%	3,600,763	-48.775%
2021-09-14	1.8400	1.8400	1.6000	1.6300	-10.440%	4,106,025	-46.890%
2021-09-13	1.9400	1.9400	1.8100	1.8200	-4.211%	2,674,527	-52.434%
2021-09-10	1.9400	2.0000	1.8800	1.9000	-1.042%	3,599,287	-54.437%
2021-09-09	2.0255	2.0255	1.8300	1.9200	-0.518%	6,495,684	-54.911%
2021-09-08	2.1091	2.1700	1.8900	1.9300	-12.273%	11,128,655	-55.145%
2021-09-07	1.8600	2.4300	1.8300	2.2000	+33.333%	64,572,634	-60.650%
2021-09-03	1.7900	1.7900	1.6000	1.6500	-6.780%	2,425,179	-47.533%
2021-09-02	1.8100	1.8100	1.7200	1.7700	-1.117%	1,375,314	-51.090%
2021-09-01	1.6500	1.8400	1.6400	1.7900	+9.816%	2,619,139	-51.637%
2021-08-31	1.6300	1.6500	1.5700	1.6300	-0.610%	2,163,103	-46.890%
2021-08-30	1.8200	1.8400	1.6200	1.6400	-6.818%	1,938,745	-47.213%
2021-08-27	1.7100	1.8100	1.6700	1.7600	+4.762%	2,258,478	-50.813%
2021-08-26	1.6600	1.7900	1.6600	1.6800	+0.599%	1,469,377	-48.470%
2021-08-25	1.6100	1.7100	1.5900	1.6700	+3.086%	1,387,862	-48.162%
2021-08-24	1.6800	1.6879	1.5700	1.6200	-4.706%	1,492,142	-46.562%
2021-08-23	1.5300	1.7000	1.5100	1.7000	+10.390%	2,757,389	-49.076%
2021-08-20	1.4200	1.6500	1.3800	1.5400	+6.944%	3,428,286	-43.786%
2021-08-19	1.6700	1.7000	1.2600	1.4400	-13.253%	4,221,312	-39.882%
2021-08-18	1.7000	1.7350	1.6350	1.6600	-1.190%	1,427,030	-47.849%
2021-08-17	1.6900	1.7090	1.6200	1.6800	-0.592%	2,891,299	-48.470%
2021-08-16	1.7500	1.7700	1.6400	1.6900	-5.056%	1,789,271	-48.775%
2021-08-13	1.8800	1.8900	1.7800	1.7800	-4.813%	2,123,831	-51.365%
2021-08-12	1.9000	1.9000	1.8100	1.8700	-0.532%	1,886,033	-53.706%
2021-08-11	1.9000	1.9200	1.8550	1.8800	-2.083%	2,965,198	-53.952%
2021-08-10	2.1700	2.2000	1.8328	1.9200	-16.157%	5,411,704	-54.911%
2021-08-09	2.2800	2.3200	2.2500	2.2900	+0.881%	873,562	-62.197%
2021-08-06	2.3100	2.3100	2.2200	2.2700	-1.732%	1,422,689	-61.863%
2021-08-05	2.2200	2.3100	2.2100	2.3100	+4.054%	1,120,027	-62.524%
2021-08-04	2.2600	2.3800	2.2000	2.2200	-3.057%	1,630,682	-61.005%
2021-08-03	2.3300	2.3300	2.2100	2.2900	-0.435%	881,773	-62.197%
2021-08-02	2.2700	2.3150	2.2150	2.3000	+1.322%	1,155,058	-62.361%
2021-07-30	2.2600	2.3050	2.2500	2.2700	+0.889%	1,060,715	-61.863%
2021-07-29	2.2600	2.3300	2.2000	2.2500	-0.881%	1,425,853	-61.524%
2021-07-28	2.2500	2.3400	2.1900	2.2700	+1.339%	1,385,561	-61.863%
2021-07-27	2.2300	2.2900	2.1550	2.2400	+0.448%	1,415,809	-61.353%
2021-07-26	2.2900	2.3100	2.2100	2.2300	-0.446%	1,302,579	-61.179%
2021-07-23	2.3450	2.3450	2.2200	2.2400	-2.609%	861,577	-61.353%
2021-07-22	2.3900	2.4200	2.2900	2.3000	-4.167%	1,468,468	-62.361%
2021-07-21	2.4600	2.4800	2.3500	2.4000	-2.834%	1,215,321	-63.929%
2021-07-20	2.3600	2.4900	2.3500	2.4700	+5.106%	1,760,346	-64.951%
2021-07-19	2.2450	2.3900	2.2450	2.3500	0.000%	1,504,874	-63.162%
2021-07-16	2.3700	2.4400	2.3200	2.3500	+0.858%	913,435	-63.162%
2021-07-15	2.2700	2.3600	2.2200	2.3300	+1.747%	1,472,156	-62.845%
2021-07-14	2.4000	2.4550	2.2800	2.2900	-4.583%	1,410,308	-62.197%
2021-07-13	2.4100	2.4500	2.3800	2.4000	-1.639%	983,327	-63.929%
2021-07-12	2.6000	2.6000	2.4200	2.4400	-6.154%	1,394,619	-64.520%
2021-07-09	2.5500	2.6100	2.5100	2.6000	+2.564%	682,876	-66.704%
2021-07-08	2.4100	2.6000	2.4100	2.5350	+2.840%	1,022,621	-65.850%
2021-07-07	2.5050	2.5200	2.4100	2.4650	-2.569%	1,571,237	-64.880%
2021-07-06	2.6450	2.6800	2.4900	2.5300	-4.167%	1,557,781	-65.783%
2021-07-02	2.7400	2.7500	2.6200	2.6400	-3.297%	735,198	-67.208%
2021-07-01	2.6900	2.7300	2.6000	2.7300	+3.409%	869,063	-68.289%
2021-06-30	2.6500	2.7400	2.6020	2.6400	-1.493%	944,479	-67.208%
2021-06-29	2.7100	2.7500	2.6500	2.6800	-1.471%	1,216,629	-67.698%
2021-06-28	2.9300	2.9400	2.7000	2.7200	-4.895%	1,781,003	-68.173%
2021-06-25	2.8000	2.9150	2.7500	2.8600	+2.143%	5,579,886	-69.731%
2021-06-24	2.6900	2.8000	2.6900	2.8000	+4.089%	1,668,955	-69.082%
2021-06-23	2.6200	2.7600	2.6100	2.6900	+2.281%	1,697,741	-67.818%
2021-06-22	2.6000	2.6500	2.5350	2.6300	0.000%	1,403,909	-67.084%
2021-06-21	2.7200	2.7300	2.5900	2.6300	-1.866%	1,558,759	-67.084%
2021-06-18	2.7100	2.7600	2.6700	2.6800	-3.597%	4,967,896	-67.698%
2021-06-17	2.7500	2.8000	2.7100	2.7800	+0.361%	1,383,504	-68.860%
2021-06-16	2.8200	2.8200	2.6700	2.7700	-1.423%	1,924,346	-68.747%
2021-06-15	2.9300	2.9300	2.7700	2.8100	-4.746%	2,091,724	-69.192%
2021-06-14	2.9000	2.9700	2.8500	2.9500	+2.431%	2,501,834	-70.654%
2021-06-11	2.9700	2.9700	2.8300	2.8800	-0.690%	2,050,647	-69.941%
2021-06-10	3.2300	3.2900	2.8800	2.9000	-11.315%	3,839,203	-70.148%
2021-06-09	3.1000	3.7300	3.0700	3.2700	+11.604%	7,288,273	-73.526%
2021-06-08	3.0300	3.0400	2.8800	2.9300	-2.333%	1,886,583	-70.454%
2021-06-07	3.0200	3.0600	2.9100	3.0000	-0.662%	2,185,816	-71.143%
2021-06-04	3.1200	3.1400	3.0200	3.0200	-3.514%	1,679,036	-71.334%
2021-06-03	3.0300	3.1798	3.0300	3.1300	+2.288%	876,527	-72.342%
2021-06-02	3.0700	3.1100	3.0250	3.0600	-0.326%	1,414,791	-71.709%
2021-06-01	3.0800	3.1100	3.0400	3.0700	+0.987%	1,344,134	-71.801%
2021-05-28	3.0500	3.1000	2.9900	3.0400	-0.328%	1,286,241	-71.523%
2021-05-27	3.0400	3.0800	2.9900	3.0500	+0.660%	1,305,629	-71.616%
2021-05-26	2.9400	3.0450	2.9200	3.0300	+4.124%	1,474,311	-71.429%
2021-05-25	3.0900	3.0900	2.8850	2.9100	-4.590%	1,529,117	-70.251%
2021-05-24	3.1500	3.1900	3.0300	3.0500	-3.175%	1,055,579	-71.616%
2021-05-21	3.1800	3.2300	3.1300	3.1500	+0.962%	854,517	-72.517%
2021-05-20	3.0700	3.1900	3.0500	3.1200	+1.629%	1,051,793	-72.253%
2021-05-19	3.1100	3.1600	3.0100	3.0700	-2.540%	1,659,698	-71.801%
2021-05-18	3.1400	3.2500	3.1100	3.1500	+0.639%	995,307	-72.517%
2021-05-17	3.1200	3.1900	3.0800	3.1300	-1.262%	894,188	-72.342%
2021-05-14	3.0400	3.2100	2.9800	3.1700	+4.620%	1,531,489	-72.691%
2021-05-13	3.1400	3.1500	2.9800	3.0300	-1.303%	1,835,863	-71.429%
2021-05-12	3.0400	3.2900	3.0400	3.0700	-0.968%	1,679,532	-71.801%
2021-05-11	2.9500	3.1950	2.9100	3.1000	+4.027%	1,692,583	-72.074%
2021-05-10	3.1800	3.1800	2.9800	2.9800	-6.875%	1,533,332	-70.950%
2021-05-07	3.0100	3.2200	2.9800	3.2000	+7.023%	1,694,584	-72.947%
2021-05-06	3.0100	3.0900	2.8700	2.9900	-1.320%	1,980,549	-71.047%
2021-05-05	3.1400	3.1500	3.0100	3.0300	-3.503%	1,286,750	-71.429%
2021-05-04	3.2863	3.2900	3.0800	3.1400	-4.848%	1,787,898	-72.430%
2021-05-03	3.5200	3.5200	3.2800	3.3000	-4.624%	1,614,457	-73.767%
2021-04-30	3.4100	3.5300	3.3600	3.4600	+0.290%	1,469,825	-74.980%
2021-04-29	3.5600	3.6300	3.4000	3.4500	-1.709%	1,275,113	-74.907%
2021-04-28	3.5173	3.5600	3.4400	3.5100	0.000%	842,190	-75.336%
2021-04-27	3.5200	3.6600	3.4500	3.5100	-0.847%	1,275,126	-75.336%
2021-04-26	3.4169	3.5650	3.2900	3.5400	+7.273%	1,634,530	-75.545%
2021-04-23	3.3500	3.4000	3.2900	3.3000	-1.493%	1,052,891	-73.767%
2021-04-22	3.2700	3.4100	3.2100	3.3500	0.000%	1,317,867	-74.158%
2021-04-21	3.1300	3.3500	3.1300	3.3500	+5.678%	1,416,948	-74.158%
2021-04-20	3.1100	3.2400	3.0600	3.1700	+0.955%	1,383,941	-72.691%
2021-04-19	3.3300	3.3750	3.1300	3.1400	-5.706%	1,632,651	-72.430%
2021-04-16	3.4700	3.4700	3.2800	3.3300	-2.774%	1,156,305	-74.003%
2021-04-15	3.4500	3.5700	3.3600	3.4250	-0.725%	1,173,631	-74.724%
2021-04-14	3.3400	3.6000	3.3400	3.4500	+2.071%	1,526,742	-74.907%
2021-04-13	3.2300	3.3900	3.2000	3.3800	+3.681%	1,584,173	-74.388%
2021-04-12	3.4340	3.4340	3.1850	3.2600	-1.807%	1,352,020	-73.445%
2021-04-09	3.4500	3.4500	3.3100	3.3200	-2.065%	1,194,889	-73.925%
2021-04-08	3.3900	3.4600	3.3250	3.3900	+0.296%	893,662	-74.463%
2021-04-07	3.4200	3.5400	3.3600	3.3800	-1.170%	1,351,680	-74.388%
2021-04-06	3.6700	3.6800	3.4100	3.4200	-6.812%	1,082,190	-74.687%
2021-04-05	3.7100	3.7200	3.5600	3.6700	+1.102%	1,359,512	-76.411%
2021-04-01	3.6600	3.7970	3.5800	3.6300	+0.833%	1,563,633	-76.152%
2021-03-31	3.3900	3.6400	3.3600	3.6000	+6.825%	1,707,188	-75.953%
2021-03-30	3.3800	3.4800	3.2100	3.3700	-0.590%	1,393,507	-74.312%
2021-03-29	3.6300	3.6700	3.3700	3.3900	-7.123%	1,575,505	-74.463%
2021-03-26	3.6700	3.7000	3.5100	3.6500	-1.084%	1,950,431	-76.282%
2021-03-25	3.4000	3.6900	3.3800	3.6900	+7.267%	2,289,681	-76.539%
2021-03-24	3.7900	3.8599	3.4300	3.4400	-8.267%	2,948,756	-74.834%
2021-03-23	3.9800	4.0201	3.7100	3.7500	-7.635%	2,313,791	-76.915%
2021-03-22	4.0100	4.1400	3.9250	4.0600	+1.500%	1,536,268	-78.677%
2021-03-19	3.9900	4.1000	3.8300	4.0000	+2.828%	7,363,612	-78.358%
2021-03-18	4.1300	4.1900	3.8700	3.8900	-7.381%	2,242,122	-77.746%
2021-03-17	4.2300	4.2500	4.0700	4.2000	-1.869%	1,339,595	-79.388%
2021-03-16	4.3400	4.4100	4.0873	4.2800	-1.269%	1,909,548	-79.773%
2021-03-15	4.4000	4.5200	4.3050	4.3350	-1.253%	1,745,359	-80.030%
2021-03-12	4.5300	4.5400	4.1800	4.3900	-8.921%	3,018,049	-80.280%
2021-03-11	4.9000	5.2400	4.6400	4.8200	+0.417%	3,935,539	-82.039%
2021-03-10	4.7400	4.8900	4.6100	4.8000	+4.121%	1,904,149	-81.965%
2021-03-09	4.2100	4.7400	4.2000	4.6100	+13.268%	2,785,521	-81.221%
2021-03-08	4.2900	4.4200	3.9850	4.0700	-5.128%	2,716,479	-78.730%
2021-03-05	4.3600	4.4100	3.9000	4.2900	-0.464%	2,651,009	-79.821%
2021-03-04	4.6800	4.6800	4.1200	4.3100	-7.906%	3,479,134	-79.914%
2021-03-03	5.0900	5.1700	4.5250	4.6800	-7.692%	2,902,898	-81.502%
2021-03-02	5.2000	5.2850	5.0100	5.0700	-3.612%	2,772,552	-82.925%
2021-03-01	5.4200	5.4400	4.9296	5.2600	-1.313%	3,532,637	-83.542%
2021-02-26	4.8386	5.5700	4.7800	5.3300	+14.624%	6,647,646	-83.758%
2021-02-25	4.9500	5.1000	4.6100	4.6500	-5.102%	2,030,771	-81.383%
2021-02-24	4.7400	4.9600	4.6700	4.9000	+3.704%	1,677,391	-82.333%
2021-02-23	4.6900	4.9450	4.5900	4.7250	-1.971%	2,985,776	-81.678%
2021-02-22	5.0500	5.1500	4.7800	4.8200	-6.499%	2,394,277	-82.039%
2021-02-19	5.1000	5.3800	4.9600	5.1550	+1.677%	1,949,236	-83.207%
2021-02-18	5.2450	5.4400	5.0300	5.0700	-5.587%	2,397,594	-82.925%
2021-02-17	4.7700	5.4800	4.6800	5.3700	+13.053%	2,961,640	-83.879%
2021-02-16	4.9000	4.9199	4.5800	4.7500	-1.860%	2,082,565	-81.775%
2021-02-12	4.8500	5.1850	4.8300	4.8400	-1.022%	1,864,465	-82.114%
2021-02-11	5.5500	5.5500	4.8500	4.8900	-11.252%	3,275,680	-82.297%
2021-02-10	5.6200	5.9500	5.2100	5.5100	-1.254%	3,300,786	-84.289%
2021-02-09	5.5900	5.7700	5.4400	5.5800	-0.357%	3,082,500	-84.486%
2021-02-08	5.2200	5.7799	5.2100	5.6000	+6.667%	6,047,466	-84.541%
2021-02-05	4.5000	5.2900	4.4150	5.2500	+19.048%	7,374,009	-83.510%
2021-02-04	3.9400	4.4700	3.8800	4.4100	+12.214%	4,321,796	-80.370%
2021-02-03	3.9400	4.0300	3.8700	3.9300	-1.008%	1,609,947	-77.972%
2021-02-02	3.8000	4.0300	3.7400	3.9700	+4.749%	3,509,778	-78.194%
2021-02-01	3.7000	3.8100	3.5700	3.7900	+2.156%	2,683,146	-77.158%
2021-01-29	4.0100	4.0500	3.5400	3.7100	-1.592%	3,286,620	-76.666%
2021-01-28	4.4000	4.8300	3.6899	3.7700	-10.980%	6,405,362	-77.037%
2021-01-27	3.4600	4.5200	3.4200	4.2350	+19.296%	9,622,806	-79.558%
2021-01-26	3.6900	3.7000	3.5300	3.5500	-2.473%	1,416,103	-75.614%
2021-01-25	3.5900	3.6600	3.4600	3.6400	+0.275%	1,937,089	-76.217%
2021-01-22	3.5100	3.6400	3.4200	3.6300	+0.833%	2,103,471	-76.152%
2021-01-21	3.8000	3.8000	3.5900	3.6000	-4.255%	1,687,088	-75.953%
2021-01-20	3.7300	3.9800	3.7100	3.7600	+1.622%	2,014,561	-76.976%
2021-01-19	3.5400	3.8400	3.4800	3.7000	+5.413%	3,138,164	-76.603%
2021-01-15	3.5200	3.7700	3.4200	3.5100	0.000%	3,697,088	-75.336%
2021-01-14	3.1600	3.6200	3.1600	3.5100	+15.461%	5,462,409	-75.336%
2021-01-13	3.1200	3.1650	3.0150	3.0400	-2.564%	1,362,261	-71.523%
2021-01-12	3.1100	3.1900	3.0403	3.1200	+1.299%	1,416,641	-72.253%
2021-01-11	3.1700	3.1700	3.0400	3.0800	-2.532%	1,278,225	-71.893%
2021-01-08	3.0900	3.2150	3.0250	3.1600	+2.597%	2,819,170	-72.604%
2021-01-07	2.9000	3.1700	2.8600	3.0800	+5.842%	2,997,370	-71.893%
2021-01-06	2.8800	2.9950	2.8200	2.9100	+2.465%	2,188,090	-70.251%
2021-01-05	2.8300	2.9300	2.7600	2.8400	+0.709%	1,662,999	-69.518%
2021-01-04	2.5500	2.9850	2.5200	2.8200	+11.905%	4,337,689	-69.301%
2020-12-31	2.6200	2.6500	2.4800	2.5200	-4.906%	2,677,468	-65.647%
2020-12-30	2.5900	2.6950	2.5550	2.6500	+2.317%	2,472,520	-67.332%
2020-12-29	2.6900	2.6900	2.5100	2.5900	-3.717%	3,396,698	-66.575%
2020-12-28	2.9000	2.9100	2.5900	2.6900	-6.597%	3,385,050	-67.818%
2020-12-24	2.9000	2.9300	2.8600	2.8800	-0.690%	510,279	-69.941%
2020-12-23	2.9900	3.0100	2.8550	2.9000	-1.361%	1,829,017	-70.148%
2020-12-22	2.9682	3.0300	2.8300	2.9400	+5.000%	3,105,372	-70.554%
2020-12-21	2.8200	2.8700	2.7300	2.8000	-2.946%	2,369,539	-69.082%
2020-12-18	2.9600	2.9700	2.8600	2.8850	-2.862%	7,277,039	-69.993%
2020-12-17	2.7900	2.9850	2.7550	2.9700	+7.609%	2,197,438	-70.852%
2020-12-16	2.8300	2.8872	2.7300	2.7600	-2.473%	1,931,992	-68.634%
2020-12-15	3.0000	3.0299	2.7900	2.8300	-8.414%	2,735,438	-69.410%
2020-12-14	2.7600	3.1800	2.7600	3.0900	+11.552%	4,577,985	-71.984%
2020-12-11	2.8000	2.8316	2.6950	2.7700	-1.947%	1,373,566	-68.747%
2020-12-10	2.7400	2.8400	2.7100	2.8250	+3.102%	1,278,560	-69.356%
2020-12-09	2.9000	2.9000	2.7150	2.7400	-5.190%	1,662,066	-68.405%
2020-12-08	2.7300	2.9400	2.7300	2.8900	+5.861%	1,672,085	-70.045%
2020-12-07	2.8608	2.8608	2.7300	2.7300	-3.534%	1,609,946	-68.289%
2020-12-04	2.7500	2.8800	2.7450	2.8300	+2.909%	1,391,168	-69.410%
2020-12-03	2.8000	2.8400	2.7400	2.7500	-1.434%	1,327,361	-68.520%
2020-12-02	2.8500	2.9000	2.7800	2.7900	-2.105%	2,001,401	-68.971%
2020-12-01	2.8700	2.9500	2.7950	2.8500	+1.786%	1,860,676	-69.625%
2020-11-30	2.8400	2.8980	2.7350	2.8000	-3.780%	1,737,148	-69.082%
2020-11-27	2.9700	3.0017	2.8800	2.9100	-0.342%	1,001,484	-70.251%
2020-11-25	2.9000	3.0200	2.8700	2.9200	+1.038%	1,544,090	-70.353%
2020-11-24	2.8100	2.9100	2.7813	2.8900	+3.957%	1,831,633	-70.045%
2020-11-23	2.8300	2.8900	2.7500	2.7800	-1.767%	1,251,937	-68.860%
2020-11-20	2.6900	2.9100	2.6794	2.8300	+3.285%	1,871,448	-69.410%
2020-11-19	2.6600	2.7500	2.6500	2.7400	+3.396%	1,295,137	-68.405%
2020-11-18	2.7100	2.7600	2.6500	2.6500	-1.487%	983,414	-67.332%
2020-11-17	2.6400	2.7200	2.5900	2.6900	+1.128%	1,362,533	-67.818%
2020-11-16	2.7600	2.7900	2.6000	2.6600	-2.920%	1,490,558	-67.455%
2020-11-13	2.7400	2.7800	2.6600	2.7400	+1.859%	1,209,535	-68.405%
2020-11-12	2.6500	2.8000	2.6050	2.6900	+1.128%	1,393,437	-67.818%
2020-11-11	2.6500	2.7300	2.5600	2.6600	+1.527%	1,445,419	-67.455%
2020-11-10	2.5000	2.7000	2.3750	2.6200	+6.073%	1,770,040	-66.958%
2020-11-09	2.4000	2.5000	2.3200	2.4700	+10.268%	1,618,711	-64.951%
2020-11-06	2.3406	2.4000	2.2000	2.2400	-7.438%	1,423,560	-61.353%
2020-11-05	2.4500	2.4800	2.3300	2.4200	-2.024%	1,151,215	-64.227%
2020-11-04	2.2400	2.4800	2.2400	2.4700	+9.292%	1,702,018	-64.951%
2020-11-03	2.3000	2.3200	2.1800	2.2600	0.000%	1,229,111	-61.695%
2020-11-02	2.1500	2.3300	2.1300	2.2600	+8.134%	2,179,717	-61.695%
2020-10-30	2.1500	2.1900	2.0600	2.0900	-4.566%	2,468,360	-58.579%
2020-10-29	2.2000	2.2350	2.1150	2.1900	-0.905%	1,945,697	-60.470%
2020-10-28	2.2200	2.2700	2.1700	2.2100	-3.913%	1,352,846	-60.828%
2020-10-27	2.2700	2.3100	2.2500	2.3000	+1.322%	615,849	-62.361%
2020-10-26	2.2000	2.4000	2.1800	2.2700	0.000%	1,770,257	-61.863%
2020-10-23	2.3100	2.3600	2.2000	2.2700	0.000%	1,625,720	-61.863%
2020-10-22	2.3000	2.3300	2.2300	2.2700	+0.442%	1,472,265	-61.863%
2020-10-21	2.4200	2.4400	2.2500	2.2600	-6.996%	1,776,922	-61.695%
2020-10-20	2.5400	2.5684	2.3500	2.4300	-4.331%	2,394,651	-64.374%
2020-10-19	2.7400	2.7900	2.5150	2.5400	-6.273%	1,799,522	-65.917%
2020-10-16	2.6100	2.7500	2.6100	2.7100	+2.652%	970,995	-68.055%
2020-10-15	2.6400	2.6850	2.5750	2.6400	-1.859%	1,062,081	-67.208%
2020-10-14	2.7300	2.7600	2.6800	2.6900	-1.825%	723,687	-67.818%
2020-10-13	2.7300	2.8000	2.7150	2.7400	-1.968%	845,403	-68.405%
2020-10-12	2.8100	2.8600	2.7500	2.7950	-0.534%	1,280,902	-69.027%
2020-10-09	2.7700	2.8600	2.7600	2.8100	+1.812%	1,183,962	-69.192%
2020-10-08	2.7600	2.8200	2.7000	2.7600	+1.099%	839,053	-68.634%
2020-10-07	2.6700	2.7700	2.6500	2.7300	+4.598%	1,081,904	-68.289%
2020-10-06	2.6900	2.7200	2.6100	2.6100	-2.974%	1,002,326	-66.831%
2020-10-05	2.6500	2.7400	2.6500	2.6900	+2.281%	1,131,165	-67.818%
2020-10-02	2.5800	2.7050	2.5600	2.6300	+0.382%	1,178,964	-67.084%
2020-10-01	2.5500	2.7400	2.5500	2.6200	+3.968%	1,673,414	-66.958%
2020-09-30	2.5400	2.6700	2.5200	2.5200	-1.946%	1,327,225	-65.647%
2020-09-29	2.5000	2.5750	2.4800	2.5700	+3.213%	1,065,709	-66.315%
2020-09-28	2.4900	2.5500	2.4200	2.4900	+1.633%	872,328	-65.233%
2020-09-25	2.3800	2.4900	2.3800	2.4500	+2.510%	1,305,724	-64.665%
2020-09-24	2.4700	2.5000	2.3200	2.3900	-3.239%	1,878,132	-63.778%
2020-09-23	2.6100	2.6400	2.4300	2.4700	-6.439%	2,210,531	-64.951%
2020-09-22	2.5600	2.6500	2.4900	2.6400	+2.724%	1,226,008	-67.208%
2020-09-21	2.6800	2.7350	2.5400	2.5700	-6.884%	1,663,524	-66.315%
2020-09-18	2.8600	2.8600	2.6900	2.7600	-2.128%	3,589,432	-68.634%
2020-09-17	2.8600	2.9018	2.8000	2.8200	-3.754%	833,525	-69.301%
2020-09-16	2.9235	3.0200	2.9075	2.9300	-0.678%	1,449,374	-70.454%
2020-09-15	2.9000	3.0400	2.8000	2.9500	+5.735%	3,369,448	-70.654%
2020-09-14	2.5900	2.9700	2.5700	2.7900	+12.500%	3,715,012	-68.971%
2020-09-11	2.5200	2.6000	2.4450	2.4800	-1.587%	996,234	-65.093%
2020-09-10	2.5900	2.6300	2.5000	2.5200	-2.326%	919,386	-65.647%
2020-09-09	2.5000	2.5950	2.4626	2.5800	+4.878%	1,108,590	-66.446%
2020-09-08	2.4300	2.5300	2.3800	2.4600	+0.408%	1,280,309	-64.809%
2020-09-04	2.5700	2.5722	2.3600	2.4500	-3.922%	1,438,367	-64.665%
2020-09-03	2.6100	2.7000	2.5200	2.5500	-3.042%	1,326,525	-66.051%
2020-09-02	2.6500	2.6600	2.5500	2.6300	0.000%	1,590,646	-67.084%
2020-09-01	2.7400	2.7900	2.6100	2.6300	-6.406%	1,592,269	-67.084%
2020-08-31	2.7400	2.8200	2.6700	2.8100	+2.555%	1,602,983	-69.192%
2020-08-28	2.6900	2.7500	2.6300	2.7400	+2.239%	910,053	-68.405%
2020-08-27	2.7800	2.7800	2.6800	2.6800	-2.190%	940,281	-67.698%
2020-08-26	2.7100	2.8200	2.7100	2.7400	+0.366%	864,567	-68.405%
2020-08-25	2.7400	2.7900	2.6700	2.7300	-0.365%	1,127,889	-68.289%
2020-08-24	2.8800	2.8800	2.6700	2.7400	-4.530%	1,822,132	-68.405%
2020-08-21	2.9300	2.9400	2.8400	2.8700	-2.048%	926,827	-69.836%
2020-08-20	2.8800	2.9500	2.8600	2.9300	+0.342%	649,587	-70.454%
2020-08-19	2.9200	2.9600	2.8200	2.9200	+1.742%	1,493,446	-70.353%
2020-08-18	2.9800	3.0000	2.8500	2.8700	-3.041%	1,532,942	-69.836%
2020-08-17	2.9900	3.0177	2.8700	2.9600	+0.339%	2,138,236	-70.753%
2020-08-14	3.0000	3.0000	2.9200	2.9500	-2.479%	1,743,891	-70.654%
2020-08-13	3.0700	3.1600	2.9000	3.0250	-0.493%	3,537,269	-71.382%
2020-08-12	3.4000	3.4600	2.8600	3.0400	-10.324%	7,961,458	-71.523%
2020-08-11	3.4600	3.6600	3.3700	3.3900	-0.294%	1,900,292	-74.463%
2020-08-10	3.3200	3.5000	3.2800	3.4000	+2.410%	1,699,201	-74.538%

document.getElementById("TF7gP6").onerror = function(){this.style.display='none';}; .dark-mode .CqVLRJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CqVLRJ{ color: #333333; background-color: white; border: 2px solid #333333; }ZIOPZIOPHARM Oncology Inc.stock NASDAQ

ZIOP
ZIOPHARM Oncology Inc.
stock NASDAQ