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 (%)
Nov 30, 2018 3.270 3.410 3.240 3.350 1,461,900 +0.06(+1.82%)
Nov 29, 2018 3.590 3.660 3.280 3.290 2,179,884 -0.33(-9.12%)
Nov 28, 2018 3.500 3.650 3.370 3.620 1,928,532 +0.16(+4.62%)
Nov 27, 2018 3.490 3.570 3.350 3.460 1,600,631 -0.08(-2.26%)
Nov 26, 2018 3.450 3.570 3.310 3.540 2,068,206 +0.12(+3.51%)
Nov 23, 2018 3.320 3.890 3.240 3.420 4,131,800 +0.11(+3.32%)
Nov 21, 2018 3.310 3.310 3.310 0 +0.21(+6.77%)
Nov 20, 2018 3.050 3.180 2.910 3.100 2,320,062 +0.03(+0.98%)
Nov 19, 2018 3.130 3.200 3.055 3.070 2,302,103 -0.13(-4.06%)
Nov 16, 2018 3.080 3.240 2.910 3.200 3,649,400 +0.12(+3.90%)
Nov 15, 2018 2.700 3.130 2.690 3.080 4,663,630 +0.38(+14.07%)
Nov 14, 2018 2.740 2.760 2.510 2.700 2,416,866 +0.00(+0.00%)
Nov 13, 2018 2.320 2.790 2.310 2.700 2,163,134 +0.38(+16.38%)
Nov 12, 2018 2.600 2.740 2.170 2.320 2,118,158 -0.19(-7.57%)
Nov 09, 2018 2.520 2.910 2.410 2.510 2,929,700 +0.03(+1.21%)
Nov 08, 2018 2.460 2.550 2.410 2.480 1,182,539 +0.01(+0.40%)
Nov 07, 2018 2.300 2.500 2.290 2.470 1,396,810 +0.19(+8.33%)
Nov 06, 2018 2.290 2.360 2.250 2.280 608,877 +0.00(+0.00%)
Nov 05, 2018 2.380 2.440 2.230 2.280 775,073 -0.09(-3.80%)
Nov 02, 2018 2.210 2.430 2.130 2.370 1,903,100 +0.21(+9.72%)
Nov 01, 2018 2.010 2.220 2.000 2.160 1,999,995 +0.18(+9.09%)
Oct 31, 2018 1.990 2.050 1.910 1.980 1,298,202 +0.03(+1.54%)
Oct 30, 2018 1.980 2.050 1.900 1.950 2,277,768 -0.02(-1.02%)
Oct 29, 2018 2.180 2.180 1.940 1.970 1,319,118 -0.18(-8.37%)
Oct 26, 2018 2.080 2.180 2.030 2.150 1,741,900 +0.03(+1.42%)
Oct 25, 2018 2.090 2.300 2.090 2.120 1,567,614 +0.07(+3.41%)
Oct 24, 2018 2.210 2.230 1.960 2.050 2,599,945 -0.15(-6.82%)
Oct 23, 2018 2.100 2.330 2.080 2.200 1,684,201 +0.03(+1.38%)
Oct 22, 2018 2.220 2.270 2.140 2.170 1,632,696 -0.05(-2.25%)
Oct 19, 2018 2.380 2.420 2.150 2.220 1,862,500 -0.16(-6.72%)
Oct 18, 2018 2.470 2.500 2.350 2.380 1,180,036 -0.12(-4.80%)
Oct 17, 2018 2.580 2.580 2.410 2.500 972,659 -0.06(-2.34%)
Oct 16, 2018 2.380 2.630 2.300 2.560 1,642,214 +0.20(+8.47%)
Oct 15, 2018 2.560 2.580 2.320 2.360 1,887,017 -0.19(-7.45%)
Oct 12, 2018 2.750 2.750 2.460 2.550 2,123,300 -0.11(-4.14%)
Oct 11, 2018 2.540 2.810 2.480 2.660 2,702,809 +0.12(+4.72%)
Oct 10, 2018 2.640 2.750 2.530 2.540 1,572,366 -0.18(-6.62%)
Oct 09, 2018 2.820 2.860 2.590 2.720 2,873,374 -0.13(-4.56%)
Oct 08, 2018 2.940 3.020 2.840 2.850 945,143 -0.09(-3.06%)
Oct 05, 2018 3.050 3.050 2.840 2.940 930,700 -0.10(-3.29%)
Oct 04, 2018 3.100 3.120 2.880 3.040 1,457,021 -0.06(-1.94%)
Oct 03, 2018 3.060 3.190 2.965 3.100 991,751 +0.04(+1.31%)
Oct 02, 2018 3.060 3.100 2.960 3.060 991,998 +0.00(+0.00%)
Oct 01, 2018 3.230 3.240 3.060 3.060 971,568 -0.14(-4.38%)
Sep 28, 2018 3.220 3.287 3.175 3.200 827,800 -0.02(-0.62%)
Sep 27, 2018 3.260 3.360 3.210 3.220 1,000,562 -0.03(-0.92%)
Sep 26, 2018 3.160 3.290 3.120 3.250 744,986 +0.09(+2.85%)
Sep 25, 2018 3.290 3.360 3.110 3.160 941,780 -0.11(-3.36%)
Sep 24, 2018 3.080 3.320 3.070 3.270 1,750,042 +0.18(+5.83%)
Sep 21, 2018 3.190 3.240 3.010 3.090 2,191,900 -0.11(-3.44%)
Sep 20, 2018 3.040 3.270 2.970 3.200 1,631,561 +0.21(+7.02%)
Sep 19, 2018 3.030 3.050 2.940 2.990 1,176,343 -0.01(-0.33%)
Sep 18, 2018 2.730 3.030 2.720 3.000 1,312,737 +0.29(+10.70%)
Sep 17, 2018 2.700 2.816 2.620 2.710 872,872 -0.01(-0.37%)
Sep 14, 2018 2.720 2.780 2.630 2.720 791,900 +0.01(+0.37%)
Sep 13, 2018 2.780 2.800 2.680 2.710 720,333 -0.07(-2.52%)
Sep 12, 2018 2.700 2.869 2.615 2.780 740,533 +0.05(+1.83%)
Sep 11, 2018 2.710 2.790 2.654 2.730 640,302 +0.03(+1.11%)
Sep 10, 2018 2.670 2.725 2.620 2.700 526,195 +0.04(+1.50%)
Sep 07, 2018 2.700 2.780 2.610 2.660 810,300 -0.06(-2.21%)
Sep 06, 2018 2.880 2.910 2.700 2.720 1,025,747 -0.14(-4.90%)
Sep 05, 2018 2.940 2.960 2.820 2.860 675,250 -0.06(-2.05%)
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.