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, 2019 4.830 4.870 4.660 4.720 2,513,400 -0.07(-1.46%)
Dec 30, 2019 5.140 5.140 4.780 4.790 2,477,495 -0.36(-6.99%)
Dec 27, 2019 5.000 5.160 4.870 5.150 2,343,800 +0.20(+4.04%)
Dec 26, 2019 5.180 5.180 4.920 4.950 1,279,894 -0.23(-4.44%)
Dec 24, 2019 4.920 5.200 4.900 5.180 1,015,000 +0.22(+4.44%)
Dec 23, 2019 4.980 5.050 4.920 4.960 1,132,158 +0.00(+0.00%)
Dec 20, 2019 5.170 5.200 4.860 4.960 3,471,200 -0.17(-3.31%)
Dec 19, 2019 4.950 5.270 4.940 5.130 2,035,553 +0.20(+4.06%)
Dec 18, 2019 4.930 4.950 4.760 4.930 1,603,937 +0.00(+0.10%)
Dec 17, 2019 5.040 5.070 4.880 4.925 1,636,547 -0.07(-1.40%)
Dec 16, 2019 4.950 5.010 4.880 4.995 1,646,344 +0.07(+1.32%)
Dec 13, 2019 5.070 5.150 4.900 4.930 1,198,800 -0.14(-2.76%)
Dec 12, 2019 4.790 5.110 4.780 5.070 1,310,046 +0.23(+4.75%)
Dec 11, 2019 5.060 5.080 4.740 4.840 1,999,622 -0.24(-4.72%)
Dec 10, 2019 5.200 5.260 4.990 5.080 1,697,299 -0.13(-2.50%)
Dec 09, 2019 5.230 5.605 5.150 5.210 2,050,357 +0.05(+0.97%)
Dec 06, 2019 5.130 5.220 5.070 5.160 917,600 +0.07(+1.38%)
Dec 05, 2019 5.310 5.350 5.010 5.090 1,164,556 -0.20(-3.78%)
Dec 04, 2019 4.950 5.310 4.900 5.290 1,454,463 +0.38(+7.74%)
Dec 03, 2019 5.070 5.090 4.785 4.910 1,722,343 -0.20(-3.91%)
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.