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%)
Dec 02, 2019 5.190 5.310 5.010 5.110 1,572,900 -0.10(-1.92%)
Nov 29, 2019 5.260 5.370 5.120 5.210 889,200 -0.06(-1.14%)
Nov 27, 2019 5.390 5.450 5.020 5.270 2,122,800 -0.08(-1.50%)
Nov 26, 2019 5.290 5.580 5.170 5.350 3,356,582 +0.17(+3.28%)
Nov 25, 2019 4.900 5.250 4.850 5.180 3,256,080 +0.46(+9.75%)
Nov 22, 2019 4.600 4.730 4.470 4.720 1,046,700 +0.13(+2.83%)
Nov 21, 2019 4.590 4.640 4.530 4.590 503,750 +0.01(+0.22%)
Nov 20, 2019 4.640 4.790 4.500 4.580 1,391,126 -0.06(-1.29%)
Nov 19, 2019 4.560 4.740 4.550 4.640 1,270,248 +0.13(+2.88%)
Nov 18, 2019 4.450 4.590 4.360 4.510 939,302 +0.05(+1.23%)
Nov 15, 2019 4.440 4.670 4.390 4.455 1,554,500 +0.07(+1.48%)
Nov 14, 2019 4.520 4.650 4.370 4.390 1,081,255 -0.16(-3.52%)
Nov 13, 2019 4.130 4.700 4.130 4.550 2,295,349 +0.35(+8.33%)
Nov 12, 2019 4.210 4.300 4.110 4.200 1,004,318 +0.00(+0.00%)
Nov 11, 2019 4.350 4.410 4.180 4.200 874,065 -0.24(-5.41%)
Nov 08, 2019 4.120 4.440 3.960 4.440 1,351,100 +0.16(+3.74%)
Nov 07, 2019 4.220 4.380 4.200 4.280 861,641 +0.10(+2.39%)
Nov 06, 2019 4.370 4.450 4.150 4.180 1,141,763 -0.21(-4.78%)
Nov 05, 2019 4.180 4.470 4.160 4.390 1,012,466 +0.20(+4.77%)
Nov 04, 2019 4.440 4.531 4.170 4.190 1,143,086 -0.27(-6.05%)
Nov 01, 2019 4.240 4.490 4.200 4.460 1,601,500 +0.24(+5.69%)
Oct 31, 2019 4.080 4.240 4.000 4.220 1,050,569 +0.10(+2.43%)
Oct 30, 2019 4.210 4.240 4.010 4.120 1,257,504 -0.10(-2.37%)
Oct 29, 2019 4.230 4.280 4.190 4.220 710,654 -0.03(-0.71%)
Oct 28, 2019 4.270 4.350 4.140 4.250 1,081,206 -0.01(-0.23%)
Oct 25, 2019 4.240 4.340 4.200 4.260 990,200 +0.02(+0.47%)
Oct 24, 2019 4.230 4.260 4.090 4.240 887,208 +0.03(+0.71%)
Oct 23, 2019 4.320 4.370 4.190 4.210 1,176,938 -0.13(-3.00%)
Oct 22, 2019 4.170 4.360 4.120 4.340 1,564,160 +0.20(+4.83%)
Oct 21, 2019 4.010 4.190 3.960 4.140 1,282,491 +0.19(+4.94%)
Oct 18, 2019 3.930 3.980 3.770 3.945 1,953,200 -0.02(-0.38%)
Oct 17, 2019 4.010 4.070 3.720 3.960 2,438,164 -0.05(-1.25%)
Oct 16, 2019 4.350 4.350 3.780 4.010 3,426,156 -0.34(-7.82%)
Oct 15, 2019 4.260 4.450 4.180 4.350 1,476,218 +0.06(+1.40%)
Oct 14, 2019 4.200 4.340 4.200 4.290 843,470 +0.05(+1.18%)
Oct 11, 2019 4.250 4.320 4.160 4.240 1,158,500 +0.02(+0.47%)
Oct 10, 2019 4.190 4.250 4.160 4.220 784,885 +0.03(+0.72%)
Oct 09, 2019 4.210 4.250 4.140 4.190 568,472 -0.01(-0.24%)
Oct 08, 2019 4.170 4.250 4.150 4.200 830,955 -0.04(-0.94%)
Oct 07, 2019 4.170 4.320 4.140 4.240 1,040,800 +0.03(+0.71%)
Oct 04, 2019 4.270 4.295 4.100 4.210 884,700 -0.04(-0.94%)
Oct 03, 2019 4.240 4.290 4.130 4.250 1,094,426 +0.04(+0.95%)
Oct 02, 2019 4.070 4.230 3.940 4.210 1,786,921 +0.10(+2.43%)
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.