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 (%)
Sep 30, 2020 2.540 2.670 2.520 2.520 1,327,225 -0.05(-1.95%)
Sep 29, 2020 2.500 2.575 2.480 2.570 1,065,559 +0.08(+3.21%)
Sep 28, 2020 2.490 2.550 2.420 2.490 872,328 +0.04(+1.63%)
Sep 25, 2020 2.380 2.490 2.380 2.450 1,305,700 +0.06(+2.51%)
Sep 24, 2020 2.470 2.500 2.320 2.390 1,878,098 -0.08(-3.24%)
Sep 23, 2020 2.610 2.640 2.430 2.470 2,207,864 -0.17(-6.44%)
Sep 22, 2020 2.560 2.650 2.490 2.640 1,226,008 +0.07(+2.72%)
Sep 21, 2020 2.680 2.730 2.540 2.570 1,663,374 -0.19(-6.88%)
Sep 18, 2020 2.860 2.860 2.690 2.760 3,589,400 -0.06(-2.13%)
Sep 17, 2020 2.860 2.900 2.800 2.820 833,525 -0.11(-3.75%)
Sep 16, 2020 2.920 3.020 2.910 2.930 1,449,373 -0.02(-0.68%)
Sep 15, 2020 2.900 3.040 2.800 2.950 3,369,448 +0.16(+5.73%)
Sep 14, 2020 2.590 2.970 2.570 2.790 3,714,007 +0.31(+12.50%)
Sep 11, 2020 2.520 2.600 2.445 2.480 996,200 -0.04(-1.59%)
Sep 10, 2020 2.590 2.630 2.500 2.520 919,386 -0.06(-2.33%)
Sep 09, 2020 2.500 2.600 2.460 2.580 1,108,590 +0.12(+4.88%)
Sep 08, 2020 2.430 2.530 2.380 2.460 1,280,309 +0.01(+0.41%)
Sep 04, 2020 2.570 2.572 2.360 2.450 1,438,300 -0.10(-3.92%)
Sep 03, 2020 2.610 2.700 2.520 2.550 1,326,483 -0.08(-3.04%)
Sep 02, 2020 2.650 2.660 2.550 2.630 1,590,646 +0.00(+0.00%)
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.