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 (%)
Apr 30, 2009 0.5800 0.7500 0.5800 0.6601 60,691 +0.06(+10.02%)
Apr 29, 2009 0.5700 0.6000 0.5499 0.6000 11,461 +0.06(+10.29%)
Apr 28, 2009 0.5800 0.5800 0.5440 0.5440 22,271 -0.03(-4.56%)
Apr 27, 2009 0.5900 0.6000 0.5700 0.5700 8,905 -0.03(-4.98%)
Apr 24, 2009 0.5900 0.6000 0.5900 0.5999 7,496 +0.02(+3.43%)
Apr 23, 2009 0.5800 0.5800 0.5800 0.5800 400 +0.00(+0.00%)
Apr 22, 2009 0.5500 0.5800 0.5500 0.5800 3,500 -0.01(-1.61%)
Apr 21, 2009 0.5895 0.5895 0.5895 0.5895 191 +0.04(+7.18%)
Apr 20, 2009 0.6000 0.6000 0.5300 0.5500 28,092 -0.04(-6.80%)
Apr 17, 2009 0.5899 0.5901 0.5801 0.5901 1,805 +0.01(+1.72%)
Apr 16, 2009 0.5801 0.5801 0.5801 0.5801 1,000 -0.03(-4.59%)
Apr 15, 2009 0.5700 0.6100 0.5700 0.6080 7,300 +0.02(+3.03%)
Apr 14, 2009 0.6000 0.6000 0.5901 0.5901 2,260 -0.01(-1.67%)
Apr 13, 2009 0.6000 0.6101 0.6000 0.6001 11,297 +0.01(+1.73%)
Apr 09, 2009 0.5900 0.6000 0.5700 0.5899 20,970 -0.00(-0.02%)
Apr 08, 2009 0.6000 0.6000 0.5800 0.5900 3,100 +0.01(+1.72%)
Apr 07, 2009 0.6600 0.6800 0.5700 0.5800 15,897 +0.00(+0.00%)
Apr 06, 2009 0.6000 0.6000 0.5700 0.5800 10,400 -0.02(-3.33%)
Apr 03, 2009 0.6200 0.6200 0.6000 0.6000 5,500 -0.01(-1.64%)
Apr 02, 2009 0.6400 0.6400 0.6000 0.6100 8,106 +0.01(+1.67%)
Apr 01, 2009 0.6200 0.6500 0.6000 0.6000 15,042 -0.03(-4.75%)
Mar 31, 2009 0.6500 0.6500 0.6299 0.6299 8,100 -0.00(-0.02%)
Mar 30, 2009 0.6400 0.6400 0.6100 0.6300 13,475 -0.01(-1.56%)
Mar 26, 2009 0.6700 0.6700 0.6200 0.6400 22,085 +0.00(+0.00%)
Mar 25, 2009 0.6700 0.7000 0.6400 0.6400 9,525 +0.01(+1.59%)
Mar 24, 2009 0.6500 0.6501 0.6300 0.6300 3,900 -0.02(-3.08%)
Mar 23, 2009 0.6700 0.7000 0.6500 0.6500 5,556 -0.01(-1.81%)
Mar 20, 2009 0.7000 0.7111 0.6500 0.6620 12,400 -0.02(-2.65%)
Mar 19, 2009 0.6900 0.7800 0.6800 0.6800 15,100 +0.01(+1.49%)
Mar 18, 2009 0.6800 0.6800 0.6600 0.6700 8,100 +0.01(+1.52%)
Mar 17, 2009 0.6300 0.6800 0.6300 0.6600 4,459 +0.05(+8.20%)
Mar 16, 2009 0.5900 0.6100 0.5700 0.6100 9,359 +0.01(+2.01%)
Mar 13, 2009 0.6100 0.6100 0.5980 0.5980 1,230 +0.05(+8.73%)
Mar 12, 2009 0.5900 0.5900 0.5500 0.5500 15,100 -0.03(-5.17%)
Mar 11, 2009 0.6000 0.6000 0.5100 0.5800 3,087 -0.02(-3.33%)
Mar 10, 2009 0.6001 0.6200 0.6000 0.6000 7,800 -0.01(-1.64%)
Mar 09, 2009 0.6800 0.6800 0.6100 0.6100 5,537 -0.09(-12.86%)
Mar 06, 2009 0.8788 0.8788 0.7000 0.7000 2,460 +0.07(+10.90%)
Mar 05, 2009 0.7000 0.7616 0.6001 0.6312 3,150 -0.08(-11.10%)
Mar 04, 2009 0.9100 0.9100 0.7000 0.7100 3,000 +0.00(+0.00%)
Mar 02, 2009 0.7500 0.7501 0.7100 0.7100 2,400 +0.03(+4.40%)
Feb 26, 2009 0.6801 0.6801 0.6801 0.6801 0 -0.19(-21.83%)
Feb 25, 2009 0.7000 0.8700 0.6900 0.8700 8,852 +0.19(+27.94%)
Feb 24, 2009 0.6800 0.6800 0.6800 0.6800 100 -0.01(-1.45%)
Feb 23, 2009 0.6901 0.6901 0.6900 0.6900 1,600 -0.01(-1.44%)
Feb 20, 2009 0.7500 0.7500 0.7001 0.7001 3,500 -0.11(-13.57%)
Feb 19, 2009 0.8600 0.8600 0.8100 0.8100 2,075 +0.01(+1.25%)
Feb 18, 2009 0.7501 0.8000 0.7000 0.8000 5,070 +0.02(+2.55%)
Feb 17, 2009 0.8101 0.8101 0.7801 0.7801 4,225 -0.04(-4.87%)
Feb 13, 2009 0.8199 0.9200 0.8199 0.8200 6,400 +0.04(+4.59%)
Feb 12, 2009 0.7840 0.8199 0.7800 0.7840 2,700 -0.03(-3.21%)
Feb 11, 2009 0.8100 0.8100 0.8100 0.8100 1,000 -0.01(-1.21%)
Feb 10, 2009 0.8199 0.8200 0.8199 0.8199 3,751 +0.00(+0.00%)
Feb 09, 2009 0.8100 0.8200 0.8100 0.8199 3,372 +0.02(+2.49%)
Feb 06, 2009 0.8000 0.8199 0.8000 0.8000 7,000 +0.00(+0.00%)
Feb 05, 2009 0.7996 0.8000 0.7996 0.8000 4,370 -0.02(-2.44%)
Feb 03, 2009 0.8000 0.8200 0.8200 0.8200 16,000 +0.02(+2.50%)
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.