ZIOPHARM Oncology Inc (ZIOP) Historical Stock Data

0.87 ↑0.01 (0.58%)

As of January 26, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ZIOP is down -0.87% a day on average. There have been 12 days where ZIOPHARM Oncology Inc closed green and 18 days where ZIOP closed red.

Date	Open	Close	Change	Low	High	Volume
2022-01-26	0.89	0.87	↓$0.02 (-2.73%)	0.86	0.97	2.13M
2022-01-25	0.93	0.87	↓$0.06 (-6.23%)	0.84	0.93	1.74M
2022-01-24	0.80	0.92	↑$0.12 (14.80%)	0.77	0.94	2.20M
2022-01-21	0.85	0.82	↓$0.04 (-4.14%)	0.82	0.88	1.97M
2022-01-20	0.93	0.86	↓$0.07 (-7.42%)	0.86	0.96	1.84M
2022-01-19	0.87	0.90	↑$0.03 (3.00%)	0.87	0.95	1.87M
2022-01-18	0.89	0.86	↓$0.03 (-3.90%)	0.86	0.93	2.68M
2022-01-14	0.91	0.95	↑$0.04 (3.96%)	0.85	0.96	2.43M
2022-01-13	0.96	0.88	↓$0.08 (-8.02%)	0.88	0.99	1.62M
2022-01-12	1.00	0.94	↓$0.06 (-5.51%)	0.94	1.01	1.88M
2022-01-11	0.99	1.00	↑$0.01 (1.01%)	0.98	1.07	1.26M
2022-01-10	1.00	0.99	↓$0.01 (-1.43%)	0.93	1.01	1.62M
2022-01-07	1.00	1.00	↓$0.00 (-0.45%)	0.99	1.05	1.04M
2022-01-06	1.02	1.02	↑$0.00 (0.00%)	0.99	1.06	2.25M
2022-01-05	1.10	1.01	↓$0.09 (-8.18%)	1.01	1.14	3.02M
2022-01-04	1.17	1.09	↓$0.08 (-6.84%)	1.09	1.18	2.68M
2022-01-03	1.09	1.17	↑$0.08 (7.34%)	1.09	1.18	1.89M
2021-12-31	1.15	1.09	↓$0.06 (-5.22%)	1.09	1.17	2.21M
2021-12-30	1.10	1.12	↑$0.02 (1.82%)	1.07	1.21	2.66M
2021-12-29	1.11	1.09	↓$0.02 (-1.80%)	1.08	1.13	2.21M
2021-12-28	1.18	1.11	↓$0.07 (-5.93%)	1.11	1.19	2.25M
2021-12-27	1.24	1.16	↓$0.08 (-6.45%)	1.15	1.25	2.95M
2021-12-23	1.27	1.26	↓$0.01 (-0.79%)	1.23	1.31	2.37M
2021-12-22	1.28	1.27	↓$0.01 (-0.78%)	1.25	1.33	2.66M
2021-12-21	1.29	1.32	↑$0.03 (2.33%)	1.24	1.34	2.81M
2021-12-20	1.28	1.28	↑$0.00 (0.00%)	1.22	1.32	2.14M
2021-12-17	1.19	1.35	↑$0.16 (13.45%)	1.17	1.38	5.38M
2021-12-16	1.25	1.18	↓$0.07 (-5.60%)	1.18	1.27	2.16M
2021-12-15	1.17	1.26	↑$0.09 (7.69%)	1.12	1.26	5.23M
2021-12-14	1.18	1.18	↑$0.00 (0.00%)	1.15	1.22	2.91M