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 (%)
Jul 31, 2019 6.640 7.250 6.640 6.940 4,856,697 +0.39(+5.95%)
Jul 30, 2019 5.950 6.620 5.930 6.550 2,979,871 +0.56(+9.35%)
Jul 29, 2019 6.130 6.150 5.760 5.990 2,148,600 -0.20(-3.23%)
Jul 26, 2019 5.690 6.255 5.660 6.190 3,401,800 +0.55(+9.75%)
Jul 25, 2019 5.730 5.780 5.550 5.640 957,650 -0.06(-1.05%)
Jul 24, 2019 5.500 5.700 5.430 5.700 718,626 +0.12(+2.15%)
Jul 23, 2019 5.610 5.680 5.460 5.580 625,168 -0.02(-0.36%)
Jul 22, 2019 5.470 5.690 5.460 5.600 698,842 +0.12(+2.19%)
Jul 19, 2019 5.640 5.710 5.455 5.480 1,058,800 -0.17(-3.01%)
Jul 18, 2019 5.720 5.770 5.620 5.650 732,776 -0.08(-1.40%)
Jul 17, 2019 5.750 5.850 5.630 5.730 917,992 -0.02(-0.35%)
Jul 16, 2019 5.750 5.795 5.590 5.750 726,853 +0.02(+0.35%)
Jul 15, 2019 5.710 5.800 5.620 5.730 745,709 +0.02(+0.35%)
Jul 12, 2019 5.720 5.760 5.565 5.710 1,068,100 +0.00(+0.00%)
Jul 11, 2019 5.900 5.980 5.670 5.710 1,102,020 -0.21(-3.55%)
Jul 10, 2019 5.960 6.070 5.840 5.920 1,524,650 +0.00(+0.00%)
Jul 09, 2019 5.660 5.960 5.650 5.920 970,801 +0.18(+3.14%)
Jul 08, 2019 5.870 5.870 5.640 5.740 1,170,248 -0.14(-2.38%)
Jul 05, 2019 6.050 6.180 5.830 5.880 1,998,300 -0.14(-2.33%)
Jul 03, 2019 5.500 6.030 5.500 6.020 2,591,000 +0.59(+10.87%)
Jul 02, 2019 5.560 5.690 5.150 5.430 2,477,892 -0.08(-1.45%)
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.