Historical Stock Price
ZIOP historical stock prices picture
ZIOP (ZIOP) has the following price history information. Looking back at ZIOP historical stock prices for the last five trading days, on January 20, 2022, ZIOP opened at $0.93, traded as high as $0.96 and as low as $0.86, and closed at $0.86. Trading volume was a total of 1.84M shares. On January 21, 2022, ZIOP opened at $0.85, traded as high as $0.88 and as low as $0.82, and closed at $0.82. Trading volume was a total of 1.97M shares. On January 24, 2022, ZIOP opened at $0.80, traded as high as $0.94 and as low as $0.77, and closed at $0.92. Trading volume was a total of 2.20M shares. On January 25, 2022, ZIOP opened at $0.93, traded as high as $0.93 and as low as $0.84, and closed at $0.87. Trading volume was a total of 1.74M shares. On January 26, 2022, ZIOP opened at $0.89, traded as high as $0.97 and as low as $0.86, and closed at $0.87. Trading volume was a total of 2.13M shares.

ZIOP Historical Stock Prices By Date:

ZIOP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ZIOP shares, starting with a $10,000 purchase of ZIOP, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 01/26/2022
Start price/share: $4.58
End price/share: $0.87
Dividends collected/share: $0.00
Total return: -81.00%
Average Annual Total Return: -19.11%
Starting investment: $10,000.00
Ending investment: $1,900.22
Years: 7.83
Date Open High Low Close Volume
01/20/2022 $0.93 $0.96 $0.86 $0.86 1.84M
01/21/2022 $0.85 $0.88 $0.82 $0.82 1.97M
01/24/2022 $0.80 $0.94 $0.77 $0.92 2.20M
01/25/2022 $0.93 $0.93 $0.84 $0.87 1.74M
01/26/2022 $0.89 $0.97 $0.86 $0.87 2.13M
ZIOPHARM Oncology is a biopharmaceutical company focused on discovering, developing and commercializing immuno-oncology platforms that utilize cell- and gene-based therapies to treat patients with cancer. Co.'s primary platform is referred to as Sleeping Beauty and is based on the non-viral genetic engineering of immune cells using a transposon/transposase system that is intended to stably engineer T cells outside of the body for subsequent infusion. Co.'s second platform is referred to as Controlled IL-12 and is designed to stimulate expression of interleukin 12, a master regulator of the immune system, in a controlled manner to focus the patient's immune system to attack cancer cells.
Date Close
01/20/2022$0.86
01/21/2022$0.82
01/24/2022$0.92
01/25/2022$0.87
01/26/2022$0.87
ZIOP is categorized under the Healthcare sector; below are some other companies in the same sector:

ZLCS Historical Stock Prices
ZLTQ Historical Stock Prices
ZMH Historical Stock Prices
ZSAN Historical Stock Prices
ZSPH Historical Stock Prices
ZTS Historical Stock Prices
ZYNE Historical Stock Prices
A Historical Stock Prices
AAC Historical Stock Prices
AAVL Historical Stock Prices

Also explore: ZIOP shares outstanding history

Email EnvelopeFree ZIOP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ZIOP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.