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, 2009 2.880 2.960 2.960 2.960 137,000 +0.11(+3.86%)
Dec 30, 2009 2.860 2.860 2.790 2.850 154,513 +0.02(+0.71%)
Dec 29, 2009 2.800 2.920 2.750 2.830 250,964 +0.01(+0.35%)
Dec 28, 2009 2.770 2.840 2.670 2.820 280,194 +0.02(+0.71%)
Dec 24, 2009 2.810 2.810 2.770 2.800 25,842 +0.00(+0.00%)
Dec 23, 2009 2.800 2.830 2.720 2.800 63,806 +0.00(+0.00%)
Dec 22, 2009 2.770 2.830 2.700 2.800 228,078 +0.02(+0.72%)
Dec 21, 2009 2.840 2.870 2.750 2.780 179,985 -0.04(-1.42%)
Dec 18, 2009 2.810 2.870 2.760 2.820 211,507 +0.00(+0.00%)
Dec 17, 2009 2.970 2.970 2.790 2.820 319,702 -0.15(-5.05%)
Dec 16, 2009 3.040 3.040 2.920 2.970 128,360 -0.02(-0.67%)
Dec 15, 2009 3.050 3.200 2.970 2.990 287,311 -0.05(-1.64%)
Dec 14, 2009 3.060 3.140 2.972 3.040 226,572 -0.05(-1.62%)
Dec 11, 2009 3.130 3.130 2.950 3.090 184,872 +0.07(+2.32%)
Dec 10, 2009 3.180 3.180 2.950 3.020 188,077 -0.10(-3.21%)
Dec 09, 2009 3.070 3.140 3.060 3.120 109,393 +0.07(+2.30%)
Dec 08, 2009 3.200 3.220 3.010 3.050 262,898 -0.13(-4.09%)
Dec 07, 2009 3.040 3.240 2.870 3.180 471,956 +0.22(+7.43%)
Dec 04, 2009 3.250 3.250 2.900 2.960 2,613,464 -0.70(-19.13%)
Dec 03, 2009 3.680 3.710 3.590 3.660 52,455 -0.06(-1.61%)
Dec 02, 2009 3.800 3.840 3.520 3.720 86,666 -0.07(-1.85%)
Dec 01, 2009 3.900 3.940 3.630 3.790 114,692 -0.12(-3.07%)
Nov 30, 2009 3.920 3.950 3.620 3.910 131,263 +0.03(+0.77%)
Nov 27, 2009 3.940 4.000 3.720 3.880 138,130 -0.07(-1.77%)
Nov 25, 2009 3.670 3.950 3.660 3.950 170,000 +0.28(+7.63%)
Nov 24, 2009 3.450 3.690 3.400 3.670 162,001 +0.14(+3.97%)
Nov 23, 2009 3.600 3.750 3.360 3.530 154,835 -0.07(-1.94%)
Nov 20, 2009 3.390 3.680 3.330 3.600 277,730 +0.16(+4.65%)
Nov 19, 2009 3.630 3.630 3.310 3.440 116,731 -0.03(-0.86%)
Nov 18, 2009 3.600 3.700 3.320 3.470 161,327 -0.13(-3.61%)
Nov 17, 2009 3.390 3.630 3.350 3.600 91,109 +0.15(+4.35%)
Nov 16, 2009 3.600 3.680 3.400 3.450 181,137 -0.14(-3.90%)
Nov 13, 2009 3.530 3.650 3.280 3.590 189,879 -0.01(-0.28%)
Nov 12, 2009 3.700 3.740 3.520 3.600 147,873 -0.14(-3.74%)
Nov 11, 2009 3.870 3.870 3.590 3.740 136,008 -0.05(-1.32%)
Nov 10, 2009 3.800 3.950 3.700 3.790 335,691 +0.04(+1.07%)
Nov 09, 2009 3.600 3.820 3.450 3.750 587,359 +0.31(+9.01%)
Nov 06, 2009 3.360 3.600 3.200 3.440 682,488 +0.37(+12.05%)
Nov 05, 2009 3.000 3.140 3.000 3.070 103,693 +0.13(+4.42%)
Nov 04, 2009 3.240 3.240 2.930 2.940 233,944 -0.21(-6.67%)
Nov 03, 2009 3.050 3.190 2.990 3.150 91,558 +0.06(+1.94%)
Nov 02, 2009 3.430 3.450 2.910 3.090 170,946 -0.12(-3.74%)
Oct 30, 2009 3.310 3.440 3.200 3.210 271,181 -0.10(-3.02%)
Oct 29, 2009 3.230 3.350 3.060 3.310 113,305 +0.12(+3.76%)
Oct 28, 2009 2.880 3.200 2.880 3.190 168,128 +0.31(+10.76%)
Oct 27, 2009 3.150 3.250 2.750 2.880 390,473 -0.27(-8.57%)
Oct 26, 2009 3.450 3.470 3.150 3.150 156,274 -0.22(-6.53%)
Oct 23, 2009 3.120 3.470 3.060 3.370 295,983 +0.02(+0.60%)
Oct 22, 2009 3.830 3.830 3.000 3.350 570,955 -0.42(-11.14%)
Oct 21, 2009 4.040 4.040 3.670 3.770 222,670 -0.19(-4.70%)
Oct 20, 2009 3.960 4.100 3.870 3.956 395,122 +0.03(+0.66%)
Oct 19, 2009 3.720 3.950 3.700 3.930 393,349 +0.23(+6.22%)
Oct 16, 2009 3.650 3.700 3.300 3.700 308,047 +0.12(+3.35%)
Oct 15, 2009 3.670 3.690 3.440 3.580 295,750 -0.02(-0.56%)
Oct 14, 2009 3.980 4.000 3.350 3.600 1,679,268 +0.71(+24.57%)
Oct 13, 2009 2.910 3.000 2.886 2.890 160,989 +0.05(+1.76%)
Oct 12, 2009 2.840 2.950 2.780 2.840 177,561 +0.09(+3.27%)
Oct 09, 2009 2.830 2.950 2.660 2.750 180,740 -0.09(-3.17%)
Oct 08, 2009 3.050 3.050 2.840 2.840 131,126 -0.12(-4.07%)
Oct 07, 2009 3.000 3.020 2.850 2.960 226,509 -0.04(-1.32%)
Oct 06, 2009 2.770 3.000 2.720 3.000 337,793 +0.32(+11.94%)
Oct 05, 2009 2.640 2.800 2.592 2.680 163,884 +0.13(+5.10%)
Oct 02, 2009 2.450 2.616 2.350 2.550 120,974 -0.03(-1.16%)
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.