14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.80 $0.80 Wednesday, 17th Aug 2022 ZIOP stock ended at $0.80. During the day the stock fluctuated 0% from a day low at $0.80 to a day high of $0.80.
90 days $0.450 $0.99
52 weeks $0.406 $2.43

Historical ZIOPHARM Oncology Inc prices

Date Open High Low Close Volume
Sep 24, 2021 $2.07 $2.10 $2.01 $2.03 1 875 051
Sep 23, 2021 $1.92 $2.14 $1.91 $2.13 3 205 608
Sep 22, 2021 $1.93 $1.95 $1.87 $1.89 1 543 934
Sep 21, 2021 $1.83 $1.89 $1.78 $1.89 2 961 696
Sep 20, 2021 $1.76 $1.91 $1.74 $1.82 3 932 915
Sep 17, 2021 $1.70 $1.85 $1.68 $1.82 5 322 034
Sep 16, 2021 $1.69 $1.70 $1.58 $1.69 3 078 861
Sep 15, 2021 $1.64 $1.70 $1.60 $1.69 3 598 374
Sep 14, 2021 $1.84 $1.84 $1.60 $1.63 4 098 177
Sep 13, 2021 $1.94 $1.94 $1.81 $1.82 2 673 377
Sep 10, 2021 $1.94 $2.00 $1.88 $1.90 3 597 790
Sep 09, 2021 $2.03 $2.03 $1.83 $1.92 6 483 880
Sep 08, 2021 $2.11 $2.17 $1.89 $1.93 11 096 804
Sep 07, 2021 $1.86 $2.43 $1.83 $2.20 64 350 043
Sep 03, 2021 $1.79 $1.79 $1.60 $1.65 1 820 191
Sep 02, 2021 $1.81 $1.81 $1.72 $1.77 1 375 228
Sep 01, 2021 $1.65 $1.84 $1.64 $1.79 2 615 840
Aug 31, 2021 $1.63 $1.65 $1.57 $1.63 2 162 972
Aug 30, 2021 $1.82 $1.84 $1.62 $1.64 1 935 152
Aug 27, 2021 $1.71 $1.81 $1.67 $1.76 2 255 896
Aug 26, 2021 $1.66 $1.79 $1.66 $1.68 1 469 358
Aug 25, 2021 $1.61 $1.71 $1.59 $1.67 1 387 724
Aug 24, 2021 $1.68 $1.69 $1.57 $1.62 1 484 561
Aug 23, 2021 $1.53 $1.70 $1.51 $1.70 2 753 711
Aug 20, 2021 $1.42 $1.65 $1.38 $1.54 3 427 762

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ZIOP stock historical prices to predict future price movements?
Trend Analysis: Examine the ZIOP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ZIOP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About ZIOPHARM Oncology Inc

ZIOPHARM Oncology ZIOPHARM Oncology, Inc., a biotechnology company, focuses on acquiring, developing, and commercializing a portfolio of cancer therapies that address unmet medical needs through synthetic immuno-oncology. The company, through its collaboration agreement with Intrexon Corporation, holds certain rights to Intrexon’s synthetic immuno-oncology platform for use in the field of oncology, which includes a clinical stage product candidate, Ad-RTS-IL-12 t... ZIOP Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT