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 (%)
Dec 31, 2015 8.480 8.310 8.310 8.310 2,802,400 -0.17(-2.00%)
Dec 30, 2015 8.340 8.770 8.210 8.480 3,234,557 +0.15(+1.80%)
Dec 29, 2015 8.100 8.360 7.930 8.330 2,463,798 +0.25(+3.09%)
Dec 28, 2015 8.300 8.400 8.000 8.080 2,486,819 -0.32(-3.81%)
Dec 24, 2015 8.330 8.400 8.400 8.400 809,500 -0.04(-0.47%)
Dec 23, 2015 8.180 8.510 8.060 8.440 2,367,784 +0.30(+3.69%)
Dec 22, 2015 8.350 8.390 7.810 8.140 3,139,104 -0.08(-0.97%)
Dec 21, 2015 8.350 8.590 8.050 8.220 2,534,878 +0.15(+1.86%)
Dec 18, 2015 8.270 8.715 8.065 8.070 8,083,153 -0.19(-2.30%)
Dec 17, 2015 8.670 8.759 8.030 8.260 3,601,973 -0.29(-3.39%)
Dec 16, 2015 8.750 8.990 8.355 8.550 4,182,899 -0.15(-1.72%)
Dec 15, 2015 8.910 9.135 8.670 8.700 3,147,886 +0.19(+2.23%)
Dec 14, 2015 9.040 9.130 8.020 8.510 4,605,366 -0.57(-6.28%)
Dec 11, 2015 9.500 9.680 9.050 9.080 3,450,243 -0.57(-5.91%)
Dec 10, 2015 10.03 10.24 9.590 9.650 2,653,421 -0.31(-3.11%)
Dec 09, 2015 10.20 10.49 9.840 9.960 2,541,180 -0.30(-2.92%)
Dec 08, 2015 10.35 10.90 10.11 10.26 3,107,406 +0.20(+1.99%)
Dec 07, 2015 11.30 11.49 9.830 10.06 4,630,587 -1.37(-11.99%)
Dec 04, 2015 11.60 11.91 10.31 11.43 7,004,660 -0.76(-6.23%)
Dec 03, 2015 12.76 12.99 11.88 12.19 2,731,820 -0.50(-3.94%)
Dec 02, 2015 12.68 13.08 12.64 12.69 1,559,467 -0.04(-0.31%)
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.