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, 2021 1.150 1.170 1.090 1.090 2,206,337 -0.03(-2.68%)
Dec 30, 2021 1.100 1.210 1.070 1.120 2,656,820 +0.03(+2.75%)
Dec 29, 2021 1.110 1.130 1.080 1.090 2,211,046 -0.02(-1.80%)
Dec 28, 2021 1.180 1.190 1.110 1.110 2,253,469 -0.05(-4.31%)
Dec 27, 2021 1.240 1.250 1.150 1.160 2,949,491 -0.10(-7.94%)
Dec 23, 2021 1.270 1.305 1.230 1.260 2,369,213 -0.01(-0.79%)
Dec 22, 2021 1.280 1.330 1.250 1.270 2,660,340 -0.05(-3.79%)
Dec 21, 2021 1.290 1.340 1.240 1.320 2,808,293 +0.04(+3.13%)
Dec 20, 2021 1.280 1.320 1.220 1.280 2,135,384 -0.07(-5.19%)
Dec 17, 2021 1.190 1.380 1.170 1.350 5,380,994 +0.17(+14.41%)
Dec 16, 2021 1.250 1.266 1.180 1.180 2,157,586 -0.08(-6.35%)
Dec 15, 2021 1.170 1.260 1.120 1.260 5,229,768 +0.08(+6.78%)
Dec 14, 2021 1.180 1.220 1.150 1.180 2,908,456 -0.03(-2.48%)
Dec 13, 2021 1.210 1.290 1.180 1.210 2,771,088 -0.01(-0.82%)
Dec 10, 2021 1.350 1.360 1.210 1.220 2,096,057 -0.07(-5.43%)
Dec 09, 2021 1.350 1.360 1.270 1.290 1,882,510 -0.08(-5.84%)
Dec 08, 2021 1.370 1.400 1.270 1.370 2,543,151 +0.08(+6.20%)
Dec 07, 2021 1.260 1.340 1.260 1.290 3,152,430 +0.03(+2.38%)
Dec 06, 2021 1.220 1.290 1.195 1.260 1,997,054 +0.04(+3.28%)
Dec 03, 2021 1.310 1.315 1.220 1.220 3,187,002 -0.10(-7.58%)
Dec 02, 2021 1.270 1.330 1.260 1.320 1,968,278 +0.05(+3.94%)
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.