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 (%)
Mar 31, 2017 6.420 6.500 6.302 6.340 1,094,530 -0.11(-1.71%)
Mar 30, 2017 6.660 6.760 6.430 6.450 972,767 -0.24(-3.59%)
Mar 29, 2017 6.600 6.890 6.550 6.690 1,503,839 +0.07(+1.06%)
Mar 28, 2017 6.720 6.790 6.530 6.620 1,185,376 -0.07(-1.05%)
Mar 27, 2017 5.970 6.890 5.790 6.690 4,774,217 +0.81(+13.78%)
Mar 24, 2017 5.860 6.040 5.810 5.880 778,153 +0.01(+0.17%)
Mar 23, 2017 5.800 6.070 5.760 5.870 953,629 +0.06(+1.03%)
Mar 22, 2017 5.840 5.950 5.682 5.810 1,367,875 -0.06(-1.02%)
Mar 21, 2017 6.260 6.270 5.770 5.870 2,044,457 -0.37(-5.93%)
Mar 20, 2017 6.300 6.310 6.160 6.240 969,205 -0.11(-1.73%)
Mar 17, 2017 6.350 6.540 6.310 6.350 1,452,524 -0.14(-2.16%)
Mar 16, 2017 6.410 6.520 6.300 6.490 545,065 +0.08(+1.25%)
Mar 15, 2017 6.270 6.440 6.200 6.410 992,685 +0.13(+2.07%)
Mar 14, 2017 6.390 6.420 6.260 6.280 1,088,148 -0.19(-2.94%)
Mar 13, 2017 6.900 6.950 6.420 6.470 1,552,463 -0.42(-6.10%)
Mar 10, 2017 6.420 6.900 6.350 6.890 1,974,558 +0.50(+7.82%)
Mar 09, 2017 6.410 6.500 6.300 6.390 568,012 +0.01(+0.16%)
Mar 08, 2017 6.400 6.540 6.340 6.380 813,839 +0.02(+0.31%)
Mar 07, 2017 6.430 6.550 6.332 6.360 810,960 -0.15(-2.30%)
Mar 06, 2017 6.450 6.560 6.405 6.510 486,594 +0.03(+0.46%)
Mar 03, 2017 6.310 6.500 6.300 6.480 848,245 +0.17(+2.69%)
Mar 02, 2017 6.370 6.595 6.250 6.310 1,519,076 -0.06(-0.94%)
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.