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 (%)
May 28, 2010 5.010 5.130 4.980 5.050 758,795 +0.04(+0.80%)
May 27, 2010 5.000 5.020 4.880 5.010 3,910,028 -0.57(-10.22%)
May 26, 2010 5.700 5.780 5.460 5.580 565,624 +0.00(+0.00%)
May 25, 2010 5.670 5.680 5.390 5.580 356,770 -0.27(-4.62%)
May 24, 2010 5.700 5.910 5.630 5.850 494,596 +0.21(+3.72%)
May 21, 2010 5.220 5.800 5.050 5.640 610,614 +0.50(+9.73%)
May 20, 2010 5.370 5.680 5.120 5.140 391,563 -0.54(-9.51%)
May 19, 2010 5.780 5.840 5.540 5.680 303,759 -0.15(-2.57%)
May 18, 2010 6.010 6.010 5.770 5.830 274,639 -0.11(-1.85%)
May 17, 2010 6.025 6.025 5.580 5.940 263,964 -0.05(-0.83%)
May 14, 2010 6.180 6.180 5.911 5.990 329,962 -0.10(-1.64%)
May 13, 2010 6.100 6.240 6.000 6.090 295,335 +0.11(+1.84%)
May 12, 2010 6.100 6.170 5.916 5.980 352,196 -0.02(-0.33%)
May 11, 2010 6.200 6.300 5.770 6.000 385,964 +0.10(+1.69%)
May 10, 2010 5.920 5.950 5.730 5.900 289,470 +0.28(+4.98%)
May 07, 2010 5.600 5.890 5.250 5.620 603,349 +0.03(+0.54%)
May 06, 2010 6.050 6.120 3.910 5.590 759,698 -0.50(-8.21%)
May 05, 2010 5.980 6.240 5.880 6.090 483,771 +0.04(+0.66%)
May 04, 2010 6.000 6.100 5.850 6.050 348,772 +0.01(+0.17%)
May 03, 2010 6.300 6.300 5.860 6.040 469,847 +0.12(+2.03%)
Apr 30, 2010 5.970 5.970 5.610 5.920 498,915 -0.03(-0.50%)
Apr 29, 2010 5.880 6.020 5.800 5.950 335,011 +0.05(+0.85%)
Apr 28, 2010 5.970 6.020 5.710 5.900 435,119 -0.09(-1.50%)
Apr 27, 2010 6.040 6.070 5.750 5.990 472,787 +0.02(+0.34%)
Apr 26, 2010 5.970 6.150 5.880 5.970 853,802 +0.05(+0.84%)
Apr 23, 2010 5.920 5.970 5.800 5.920 240,632 +0.09(+1.54%)
Apr 22, 2010 5.790 5.850 5.650 5.830 534,958 +0.10(+1.75%)
Apr 21, 2010 5.720 5.760 5.630 5.730 497,760 +0.05(+0.88%)
Apr 20, 2010 5.600 5.680 5.500 5.680 403,988 +0.14(+2.53%)
Apr 19, 2010 5.210 5.600 5.210 5.540 448,492 +0.25(+4.73%)
Apr 16, 2010 5.270 5.450 4.931 5.290 540,618 -0.03(-0.56%)
Apr 15, 2010 5.660 5.750 5.170 5.320 457,514 -0.38(-6.67%)
Apr 14, 2010 5.520 5.750 5.340 5.700 667,056 +0.15(+2.70%)
Apr 13, 2010 5.650 5.670 5.280 5.550 350,441 -0.14(-2.46%)
Apr 12, 2010 5.580 5.770 5.500 5.690 384,256 +0.12(+2.15%)
Apr 09, 2010 5.460 5.650 5.340 5.570 467,351 +0.07(+1.27%)
Apr 08, 2010 5.430 5.600 5.150 5.500 823,128 +0.08(+1.48%)
Apr 07, 2010 5.340 5.450 5.230 5.420 549,871 +0.03(+0.56%)
Apr 06, 2010 5.080 5.400 5.080 5.390 400,516 +0.27(+5.27%)
Apr 05, 2010 5.370 5.380 5.070 5.120 635,171 -0.24(-4.48%)
Apr 01, 2010 5.180 5.360 5.360 5.360 609,600 +0.28(+5.51%)
Mar 31, 2010 5.050 5.170 5.000 5.080 617,365 -0.01(-0.20%)
Mar 30, 2010 4.900 5.100 4.840 5.090 838,933 +0.20(+4.09%)
Mar 29, 2010 4.670 4.900 4.600 4.890 975,677 +0.25(+5.39%)
Mar 26, 2010 4.770 4.820 4.530 4.640 1,653,434 -0.06(-1.28%)
Mar 25, 2010 4.550 4.800 4.500 4.700 1,193,643 +0.15(+3.30%)
Mar 24, 2010 4.470 4.650 4.450 4.550 1,098,617 +0.08(+1.79%)
Mar 23, 2010 4.370 4.470 4.150 4.470 607,473 +0.17(+3.95%)
Mar 22, 2010 4.100 4.330 4.020 4.300 652,474 +0.23(+5.65%)
Mar 19, 2010 3.850 4.070 3.790 4.070 938,435 +0.22(+5.71%)
Mar 18, 2010 3.880 3.890 3.730 3.850 119,998 -0.03(-0.77%)
Mar 17, 2010 3.750 3.900 3.730 3.880 266,937 +0.12(+3.19%)
Mar 16, 2010 3.760 3.850 3.700 3.760 217,377 -0.02(-0.53%)
Mar 15, 2010 3.790 3.850 3.580 3.780 423,541 +0.09(+2.44%)
Mar 12, 2010 3.740 3.750 3.620 3.690 124,924 -0.04(-1.07%)
Mar 11, 2010 3.770 3.820 3.690 3.730 108,528 -0.11(-2.86%)
Mar 10, 2010 3.800 3.850 3.540 3.840 212,253 +0.04(+1.05%)
Mar 09, 2010 3.830 3.830 3.600 3.800 234,258 +0.08(+2.15%)
Mar 08, 2010 3.870 3.870 3.680 3.720 267,621 +0.02(+0.54%)
Mar 05, 2010 3.730 3.800 3.600 3.700 535,449 +0.00(+0.00%)
Mar 04, 2010 3.560 3.700 3.540 3.700 270,735 +0.17(+4.82%)
Mar 03, 2010 3.400 3.530 3.360 3.530 200,701 +0.10(+2.92%)
Mar 02, 2010 3.330 3.475 3.250 3.430 310,428 +0.11(+3.31%)
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.