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 (%)
Jun 29, 2012 5.920 6.000 5.840 5.950 280,043 +0.13(+2.23%)
Jun 28, 2012 5.820 5.930 5.700 5.820 299,599 -0.07(-1.19%)
Jun 27, 2012 5.930 6.020 5.840 5.890 544,332 -0.04(-0.67%)
Jun 26, 2012 5.980 6.080 5.750 5.930 684,747 -0.03(-0.50%)
Jun 25, 2012 5.930 6.030 5.890 5.960 474,951 -0.04(-0.67%)
Jun 22, 2012 5.840 6.003 5.740 6.000 704,254 +0.21(+3.63%)
Jun 21, 2012 5.790 5.850 5.710 5.790 382,578 -0.02(-0.34%)
Jun 20, 2012 5.880 5.940 5.700 5.810 525,877 -0.08(-1.36%)
Jun 19, 2012 5.690 5.940 5.690 5.890 643,676 +0.20(+3.51%)
Jun 18, 2012 5.620 5.755 5.570 5.690 403,449 +0.01(+0.18%)
Jun 15, 2012 5.700 5.800 5.640 5.680 1,731,398 -0.03(-0.53%)
Jun 14, 2012 5.600 5.710 5.520 5.710 571,714 +0.11(+1.96%)
Jun 13, 2012 5.430 5.670 5.350 5.600 849,019 +0.16(+2.94%)
Jun 12, 2012 5.390 5.470 5.290 5.440 433,814 +0.08(+1.49%)
Jun 11, 2012 5.445 5.480 5.320 5.360 363,380 -0.02(-0.37%)
Jun 08, 2012 5.140 5.470 5.070 5.380 698,439 +0.25(+4.87%)
Jun 07, 2012 5.200 5.210 5.110 5.130 340,310 -0.02(-0.39%)
Jun 06, 2012 5.120 5.200 5.060 5.150 340,631 +0.06(+1.18%)
Jun 05, 2012 5.010 5.140 5.010 5.090 282,786 +0.05(+0.99%)
Jun 04, 2012 4.870 5.090 4.870 5.040 459,011 +0.20(+4.13%)
Jun 01, 2012 5.000 5.080 4.750 4.840 535,122 -0.30(-5.84%)
May 31, 2012 5.040 5.150 4.900 5.140 686,055 +0.12(+2.39%)
May 30, 2012 5.000 5.100 4.940 5.020 276,868 -0.04(-0.79%)
May 29, 2012 5.140 5.230 5.020 5.060 275,948 -0.07(-1.36%)
May 25, 2012 5.110 5.130 5.050 5.130 272,351 +0.02(+0.39%)
May 24, 2012 5.140 5.240 4.950 5.110 488,950 +0.00(+0.00%)
May 23, 2012 4.800 5.135 4.800 5.110 722,120 +0.29(+6.02%)
May 22, 2012 4.750 5.000 4.740 4.820 754,527 +0.09(+1.90%)
May 21, 2012 4.430 4.750 4.390 4.730 428,327 +0.29(+6.53%)
May 18, 2012 4.560 4.620 4.420 4.440 549,988 +0.05(+1.14%)
May 17, 2012 4.640 4.640 4.360 4.390 525,063 -0.16(-3.52%)
May 16, 2012 4.580 4.600 4.480 4.550 397,794 +0.02(+0.44%)
May 15, 2012 4.480 4.620 4.480 4.530 319,697 +0.04(+0.89%)
May 14, 2012 4.430 4.530 4.410 4.490 244,206 +0.00(+0.00%)
May 11, 2012 4.470 4.540 4.450 4.490 174,444 -0.03(-0.66%)
May 10, 2012 4.500 4.550 4.450 4.520 317,465 +0.04(+0.89%)
May 09, 2012 4.460 4.510 4.380 4.480 253,710 -0.02(-0.44%)
May 08, 2012 4.530 4.540 4.330 4.500 405,482 -0.01(-0.22%)
May 07, 2012 4.550 4.580 4.480 4.510 427,546 -0.04(-0.88%)
May 04, 2012 4.670 4.740 4.540 4.550 410,589 -0.15(-3.19%)
May 03, 2012 4.840 4.840 4.590 4.700 414,688 -0.11(-2.29%)
May 02, 2012 4.620 4.850 4.550 4.810 416,653 +0.15(+3.22%)
May 01, 2012 4.780 4.840 4.650 4.660 288,199 -0.10(-2.10%)
Apr 30, 2012 4.870 4.870 4.740 4.760 384,488 -0.11(-2.26%)
Apr 27, 2012 4.900 4.920 4.810 4.870 293,424 -0.03(-0.61%)
Apr 26, 2012 4.990 5.019 4.850 4.900 285,611 -0.09(-1.80%)
Apr 25, 2012 4.990 5.050 4.950 4.990 265,264 +0.07(+1.42%)
Apr 24, 2012 4.810 4.920 4.780 4.920 302,919 +0.10(+2.07%)
Apr 23, 2012 4.880 4.932 4.750 4.820 444,180 -0.12(-2.43%)
Apr 20, 2012 5.020 5.020 4.910 4.940 401,459 -0.01(-0.20%)
Apr 19, 2012 4.940 5.045 4.900 4.950 477,610 +0.02(+0.41%)
Apr 18, 2012 5.100 5.100 4.900 4.930 201,291 -0.18(-3.52%)
Apr 17, 2012 5.010 5.190 4.980 5.110 238,918 +0.14(+2.82%)
Apr 16, 2012 4.970 5.020 4.860 4.970 315,820 +0.05(+1.02%)
Apr 13, 2012 5.000 5.020 4.900 4.920 227,064 -0.12(-2.38%)
Apr 12, 2012 5.010 5.100 5.005 5.040 189,035 +0.03(+0.60%)
Apr 11, 2012 4.970 5.080 4.970 5.010 427,473 +0.11(+2.24%)
Apr 10, 2012 5.060 5.140 4.850 4.900 656,805 -0.21(-4.11%)
Apr 09, 2012 5.250 5.290 5.110 5.110 440,839 -0.19(-3.58%)
Apr 05, 2012 5.280 5.440 5.270 5.300 223,753 +0.02(+0.38%)
Apr 04, 2012 5.380 5.430 5.250 5.280 341,745 -0.17(-3.12%)
Apr 03, 2012 5.550 5.620 5.390 5.450 445,486 -0.09(-1.62%)
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.