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, 2012 4.870 4.870 4.740 4.760 384,488 -0.11(-2.26%)
Apr 27, 2012 4.900 4.920 4.810 4.870 293,424 -0.03(-0.61%)
Apr 26, 2012 4.990 5.019 4.850 4.900 285,611 -0.09(-1.80%)
Apr 25, 2012 4.990 5.050 4.950 4.990 265,264 +0.07(+1.42%)
Apr 24, 2012 4.810 4.920 4.780 4.920 302,919 +0.10(+2.07%)
Apr 23, 2012 4.880 4.932 4.750 4.820 444,180 -0.12(-2.43%)
Apr 20, 2012 5.020 5.020 4.910 4.940 401,459 -0.01(-0.20%)
Apr 19, 2012 4.940 5.045 4.900 4.950 477,610 +0.02(+0.41%)
Apr 18, 2012 5.100 5.100 4.900 4.930 201,291 -0.18(-3.52%)
Apr 17, 2012 5.010 5.190 4.980 5.110 238,918 +0.14(+2.82%)
Apr 16, 2012 4.970 5.020 4.860 4.970 315,820 +0.05(+1.02%)
Apr 13, 2012 5.000 5.020 4.900 4.920 227,064 -0.12(-2.38%)
Apr 12, 2012 5.010 5.100 5.005 5.040 189,035 +0.03(+0.60%)
Apr 11, 2012 4.970 5.080 4.970 5.010 427,473 +0.11(+2.24%)
Apr 10, 2012 5.060 5.140 4.850 4.900 656,805 -0.21(-4.11%)
Apr 09, 2012 5.250 5.290 5.110 5.110 440,839 -0.19(-3.58%)
Apr 05, 2012 5.280 5.440 5.270 5.300 223,753 +0.02(+0.38%)
Apr 04, 2012 5.380 5.430 5.250 5.280 341,745 -0.17(-3.12%)
Apr 03, 2012 5.550 5.620 5.390 5.450 445,486 -0.09(-1.62%)
Apr 02, 2012 5.570 5.640 5.440 5.540 825,286 +0.14(+2.59%)
Mar 30, 2012 5.440 5.530 5.310 5.400 367,023 +0.01(+0.19%)
Mar 29, 2012 5.290 5.400 5.250 5.390 268,569 +0.09(+1.70%)
Mar 28, 2012 5.500 5.540 5.250 5.300 342,721 -0.20(-3.64%)
Mar 27, 2012 5.440 5.556 5.410 5.500 739,156 +0.13(+2.42%)
Mar 26, 2012 5.200 5.440 5.185 5.370 740,185 +0.26(+5.09%)
Mar 23, 2012 5.130 5.220 4.970 5.110 238,190 -0.01(-0.20%)
Mar 22, 2012 5.210 5.250 5.060 5.120 263,444 -0.11(-2.10%)
Mar 21, 2012 5.110 5.245 5.070 5.230 399,628 +0.14(+2.75%)
Mar 20, 2012 5.200 5.220 5.050 5.090 355,580 -0.15(-2.86%)
Mar 19, 2012 5.130 5.250 5.090 5.240 427,258 +0.10(+1.95%)
Mar 16, 2012 5.060 5.190 5.000 5.140 499,126 +0.10(+1.98%)
Mar 15, 2012 5.050 5.080 4.980 5.040 344,151 -0.02(-0.40%)
Mar 14, 2012 5.120 5.170 5.000 5.060 394,908 -0.09(-1.75%)
Mar 13, 2012 5.080 5.150 4.960 5.150 507,122 +0.12(+2.39%)
Mar 12, 2012 4.920 5.080 4.850 5.030 417,040 +0.11(+2.24%)
Mar 09, 2012 4.880 4.990 4.820 4.920 763,659 +0.03(+0.61%)
Mar 08, 2012 4.810 4.890 4.765 4.890 233,919 +0.12(+2.52%)
Mar 07, 2012 4.680 4.840 4.650 4.770 503,266 +0.09(+1.92%)
Mar 06, 2012 4.650 4.760 4.650 4.680 535,257 +0.02(+0.43%)
Mar 05, 2012 4.650 4.690 4.650 4.660 265,844 +0.01(+0.22%)
Mar 02, 2012 4.630 4.710 4.620 4.650 640,942 +0.04(+0.87%)
Mar 01, 2012 4.910 4.980 4.590 4.610 912,622 -0.30(-6.11%)
Feb 29, 2012 4.940 4.980 4.860 4.910 327,300 -0.01(-0.20%)
Feb 28, 2012 5.020 5.060 4.900 4.920 208,439 -0.08(-1.60%)
Feb 27, 2012 4.930 5.030 4.900 5.000 252,218 +0.04(+0.81%)
Feb 24, 2012 5.010 5.070 4.960 4.960 225,539 -0.06(-1.20%)
Feb 23, 2012 4.900 5.030 4.870 5.020 294,737 +0.12(+2.45%)
Feb 22, 2012 5.000 5.030 4.850 4.900 290,120 -0.11(-2.20%)
Feb 21, 2012 5.150 5.190 4.940 5.010 482,191 -0.11(-2.15%)
Feb 17, 2012 5.210 5.220 5.030 5.120 389,508 -0.07(-1.35%)
Feb 16, 2012 5.070 5.200 5.060 5.190 464,460 +0.13(+2.57%)
Feb 15, 2012 5.200 5.210 5.000 5.060 689,658 -0.11(-2.13%)
Feb 14, 2012 5.310 5.370 5.060 5.170 843,131 -0.18(-3.36%)
Feb 13, 2012 5.500 5.559 5.120 5.350 1,020,771 +0.07(+1.33%)
Feb 10, 2012 5.270 5.440 5.250 5.280 641,024 -0.04(-0.75%)
Feb 09, 2012 5.450 5.540 5.300 5.320 452,930 -0.13(-2.39%)
Feb 08, 2012 5.650 5.697 5.410 5.450 690,841 -0.20(-3.54%)
Feb 07, 2012 5.700 5.750 5.540 5.650 704,558 -0.04(-0.70%)
Feb 06, 2012 5.690 5.770 5.550 5.690 671,081 +0.00(+0.00%)
Feb 03, 2012 5.720 5.730 5.540 5.690 835,312 +0.10(+1.79%)
Feb 02, 2012 5.600 5.710 5.540 5.590 669,860 +0.01(+0.18%)
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.