Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ziopharm Oncology IN (NQ: ZIOP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 3.160 3.380 3.040 3.320 2,261,724 +0.26(+8.50%)
Oct 30, 2014 3.050 3.220 3.000 3.060 879,113 +0.05(+1.66%)
Oct 29, 2014 3.130 3.190 2.940 3.010 956,605 -0.14(-4.44%)
Oct 28, 2014 3.450 3.590 3.050 3.150 2,209,438 -0.27(-8.03%)
Oct 27, 2014 3.180 3.440 3.240 3.425 1,253,637 +0.18(+5.71%)
Oct 24, 2014 2.790 3.250 2.790 3.240 1,671,410 +0.44(+15.71%)
Oct 23, 2014 2.610 2.880 2.596 2.800 1,514,093 +0.22(+8.53%)
Oct 22, 2014 2.580 2.730 2.475 2.580 833,492 +0.03(+1.18%)
Oct 21, 2014 2.480 2.590 2.440 2.550 1,450,670 +0.08(+3.24%)
Oct 20, 2014 2.450 2.490 2.420 2.470 2,911,749 -0.05(-1.98%)
Oct 17, 2014 2.650 2.650 2.470 2.520 1,581,915 -0.07(-2.70%)
Oct 16, 2014 2.450 2.610 2.450 2.590 629,219 +0.09(+3.60%)
Oct 15, 2014 2.460 2.570 2.420 2.500 756,119 -0.02(-0.79%)
Oct 14, 2014 2.460 2.560 2.370 2.520 712,363 +0.07(+2.86%)
Oct 13, 2014 2.430 2.520 2.370 2.450 352,373 +0.02(+0.82%)
Oct 10, 2014 2.390 2.570 2.333 2.430 732,439 +0.00(+0.00%)
Oct 09, 2014 2.510 2.590 2.401 2.430 531,297 -0.10(-3.95%)
Oct 08, 2014 2.500 2.580 2.310 2.530 1,117,507 +0.03(+1.20%)
Oct 07, 2014 2.570 2.640 2.500 2.500 1,293,853 -0.11(-4.21%)
Oct 06, 2014 2.670 2.670 2.600 2.610 513,510 -0.03(-1.14%)
Oct 03, 2014 2.580 2.720 2.580 2.640 420,587 +0.03(+1.15%)
Oct 02, 2014 2.540 2.640 2.540 2.610 486,680 +0.05(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.