NASDAQ:ZIOP
Delisted
ZIOPHARM Oncology Inc Stock Price (Quote)
$0.80
+0 (+0%)
At Close: Aug 17, 2022
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 |
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.
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.
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.
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.