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 (%)
Dec 31, 2008 0.5810 0.6000 0.5600 0.5800 88,133 -0.01(-1.69%)
Dec 30, 2008 0.6000 0.6000 0.5700 0.5900 138,659 +0.02(+3.51%)
Dec 29, 2008 0.7388 0.7388 0.5600 0.5700 189,342 -0.06(-9.58%)
Dec 26, 2008 0.6895 0.7100 0.6100 0.6304 23,410 -0.12(-15.83%)
Dec 24, 2008 0.6600 0.7692 0.6500 0.7490 12,233 +0.09(+13.47%)
Dec 23, 2008 0.7400 0.7400 0.6000 0.6601 56,538 -0.05(-7.03%)
Dec 22, 2008 0.8400 0.8400 0.7100 0.7100 129,891 -0.02(-2.75%)
Dec 19, 2008 0.9579 0.9579 0.7301 0.7301 747 -0.07(-8.74%)
Dec 18, 2008 0.8799 0.8801 0.7999 0.8000 35,550 -0.16(-16.65%)
Dec 17, 2008 0.7420 0.9698 0.7101 0.9598 31,445 +0.07(+7.84%)
Dec 16, 2008 0.8800 0.8900 0.8800 0.8900 1,045 +0.16(+21.92%)
Dec 15, 2008 0.7200 0.7900 0.7101 0.7300 17,180 -0.09(-10.98%)
Dec 12, 2008 0.8908 0.8908 0.7600 0.8200 5,000 -0.04(-4.63%)
Dec 11, 2008 0.9100 1.000 0.7800 0.8598 16,100 +0.07(+8.84%)
Dec 10, 2008 0.9099 0.9099 0.7100 0.7900 17,775 -0.14(-15.04%)
Dec 09, 2008 0.9400 0.9500 0.8200 0.9299 13,140 -0.00(-0.01%)
Dec 08, 2008 0.9200 0.9500 0.8900 0.9300 20,345 -0.02(-2.11%)
Dec 05, 2008 0.7501 0.9500 0.7501 0.9500 17,674 +0.23(+31.94%)
Dec 04, 2008 0.6300 0.8400 0.6300 0.7200 29,819 -0.04(-5.26%)
Dec 03, 2008 0.7600 0.8001 0.7000 0.7600 8,246 -0.07(-8.43%)
Dec 02, 2008 1.080 1.080 0.8100 0.8300 34,075 -0.09(-9.78%)
Dec 01, 2008 1.170 1.170 0.9001 0.9200 12,900 -0.05(-5.15%)
Nov 28, 2008 1.040 1.050 0.9700 0.9700 17,720 +0.01(+1.04%)
Nov 26, 2008 1.030 1.030 0.9600 0.9600 3,619 -0.08(-7.68%)
Nov 25, 2008 0.9700 1.040 0.9700 1.040 1,200 +0.09(+9.46%)
Nov 24, 2008 1.000 1.000 0.9500 0.9500 12,900 -0.06(-5.94%)
Nov 21, 2008 1.040 1.150 1.000 1.010 35,959 -0.00(-0.47%)
Nov 20, 2008 1.010 1.070 0.9900 1.015 8,913 -0.04(-3.35%)
Nov 19, 2008 1.080 1.080 1.000 1.050 9,919 +0.01(+0.97%)
Nov 18, 2008 1.080 1.090 1.000 1.040 16,112 +0.04(+3.99%)
Nov 17, 2008 1.130 1.170 1.000 1.000 1,800 -0.04(-3.84%)
Nov 14, 2008 1.040 1.040 1.000 1.040 15,525 -0.05(-4.60%)
Nov 13, 2008 1.160 1.170 1.090 1.090 7,499 -0.09(-7.63%)
Nov 12, 2008 1.190 1.220 1.170 1.180 8,200 -0.05(-4.07%)
Nov 11, 2008 1.280 1.280 1.150 1.230 2,000 -0.11(-8.20%)
Nov 10, 2008 1.370 1.370 1.290 1.340 4,500 +0.06(+4.68%)
Nov 07, 2008 1.180 1.330 1.160 1.280 9,663 +0.12(+10.35%)
Nov 06, 2008 1.340 1.340 1.160 1.160 28,320 -0.18(-13.43%)
Nov 05, 2008 1.300 1.370 1.300 1.340 3,458 +0.04(+2.72%)
Nov 04, 2008 1.300 1.310 1.300 1.304 3,100 -0.04(-2.65%)
Nov 03, 2008 1.340 1.400 1.280 1.340 8,680 +0.06(+4.69%)
Oct 31, 2008 1.340 1.340 1.280 1.280 5,300 -0.13(-9.22%)
Oct 30, 2008 1.450 1.450 1.300 1.410 5,741 +0.15(+11.91%)
Oct 29, 2008 1.240 1.260 1.240 1.260 2,750 +0.02(+1.60%)
Oct 28, 2008 1.240 1.240 1.240 1.240 200 +0.00(+0.00%)
Oct 27, 2008 1.380 1.380 1.170 1.240 19,000 -0.16(-11.43%)
Oct 24, 2008 1.350 1.410 1.350 1.400 5,100 -0.08(-5.41%)
Oct 23, 2008 1.480 1.480 1.480 1.480 1,900 +0.03(+2.08%)
Oct 22, 2008 1.450 1.450 1.450 1.450 8,305 -0.05(-3.34%)
Oct 21, 2008 1.650 1.650 1.500 1.500 7,392 -0.12(-7.40%)
Oct 20, 2008 1.480 1.750 1.480 1.620 24,750 +0.31(+23.66%)
Oct 17, 2008 1.593 1.600 1.290 1.310 11,671 -0.24(-15.48%)
Oct 16, 2008 1.350 1.600 1.350 1.550 2,273 +0.01(+0.65%)
Oct 15, 2008 1.699 1.750 1.540 1.540 6,500 -0.08(-4.94%)
Oct 14, 2008 1.490 1.700 1.490 1.620 11,564 +0.13(+8.72%)
Oct 13, 2008 1.750 1.750 1.430 1.490 4,775 -0.29(-16.29%)
Oct 10, 2008 1.050 1.780 0.8800 1.780 47,031 +0.69(+63.30%)
Oct 09, 2008 1.240 1.240 0.7700 1.090 32,800 -0.23(-17.42%)
Oct 08, 2008 1.310 1.320 1.177 1.320 18,909 -0.00(-0.01%)
Oct 07, 2008 1.390 1.380 1.180 1.320 23,400 -0.07(-5.03%)
Oct 06, 2008 1.690 1.690 1.160 1.390 62,192 -0.31(-18.25%)
Oct 03, 2008 1.700 1.700 1.588 1.700 13,870 -0.03(-1.73%)
Oct 02, 2008 1.730 1.730 1.600 1.730 19,980 +0.03(+1.76%)
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.