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 30, 2016 5.350 5.350 5.350 0 -0.02(-0.37%)
Dec 29, 2016 5.370 5.490 5.260 5.370 1,324,368 +0.00(+0.00%)
Dec 28, 2016 5.600 5.670 5.345 5.370 1,261,065 -0.22(-3.94%)
Dec 27, 2016 5.835 5.980 5.570 5.590 1,558,417 -0.30(-5.09%)
Dec 23, 2016 5.890 5.890 5.890 0 +0.11(+1.90%)
Dec 22, 2016 6.020 6.080 5.730 5.780 1,504,575 -0.18(-3.02%)
Dec 21, 2016 6.150 6.200 5.890 5.960 1,159,540 -0.22(-3.56%)
Dec 20, 2016 6.350 6.520 6.090 6.180 1,143,856 +0.03(+0.49%)
Dec 19, 2016 6.370 6.470 6.135 6.150 1,105,858 -0.25(-3.91%)
Dec 16, 2016 6.480 6.600 6.300 6.400 3,897,459 -0.01(-0.16%)
Dec 15, 2016 6.230 6.440 6.230 6.410 1,096,145 +0.14(+2.23%)
Dec 14, 2016 6.290 6.480 6.041 6.270 1,535,632 -0.08(-1.26%)
Dec 13, 2016 6.470 6.520 6.280 6.350 1,098,521 -0.03(-0.47%)
Dec 12, 2016 6.400 6.550 6.350 6.380 1,271,090 -0.16(-2.45%)
Dec 09, 2016 6.610 6.810 6.360 6.540 2,572,553 -0.05(-0.76%)
Dec 08, 2016 6.490 6.635 6.190 6.590 2,628,177 +0.07(+1.07%)
Dec 07, 2016 6.730 6.785 6.340 6.520 2,182,891 -0.35(-5.09%)
Dec 06, 2016 6.790 6.880 6.540 6.870 1,532,634 +0.09(+1.33%)
Dec 05, 2016 6.510 6.800 6.381 6.780 2,069,160 +0.34(+5.28%)
Dec 02, 2016 6.260 6.480 6.060 6.440 1,384,874 +0.16(+2.55%)
Dec 01, 2016 6.530 6.556 6.180 6.280 1,485,748 -0.20(-3.09%)
Nov 30, 2016 6.770 6.810 6.320 6.480 1,999,774 -0.28(-4.14%)
Nov 29, 2016 6.850 6.950 6.570 6.760 3,039,110 -0.05(-0.73%)
Nov 28, 2016 7.300 7.320 6.570 6.810 3,503,390 -0.41(-5.68%)
Nov 25, 2016 6.480 7.250 6.340 7.220 2,317,582 +0.77(+11.94%)
Nov 23, 2016 6.450 6.450 6.450 0 +0.31(+5.05%)
Nov 22, 2016 6.400 6.410 6.020 6.140 1,905,274 -0.27(-4.21%)
Nov 21, 2016 6.500 6.587 6.240 6.410 1,491,241 +0.09(+1.42%)
Nov 18, 2016 6.830 6.860 6.270 6.320 2,499,442 -0.49(-7.20%)
Nov 17, 2016 6.910 6.930 6.560 6.810 2,098,074 -0.06(-0.87%)
Nov 16, 2016 7.510 7.800 6.840 6.870 3,040,296 -0.73(-9.61%)
Nov 15, 2016 7.310 7.770 7.040 7.600 2,894,397 +0.40(+5.56%)
Nov 14, 2016 6.800 7.300 6.710 7.200 3,086,042 +0.40(+5.88%)
Nov 11, 2016 6.990 6.990 6.420 6.800 3,323,171 +0.02(+0.29%)
Nov 10, 2016 6.430 7.000 6.384 6.780 4,662,251 +0.54(+8.65%)
Nov 09, 2016 5.880 6.140 5.880 6.240 3,602,453 +0.49(+8.52%)
Nov 08, 2016 5.700 5.810 5.590 5.750 1,736,782 -0.03(-0.52%)
Nov 07, 2016 5.620 5.800 5.430 5.780 1,998,769 +0.30(+5.47%)
Nov 04, 2016 5.210 5.590 5.210 5.480 1,367,053 +0.27(+5.18%)
Nov 03, 2016 5.690 5.719 5.140 5.210 2,246,381 -0.51(-8.92%)
Nov 02, 2016 5.870 5.900 5.610 5.720 1,888,432 -0.15(-2.56%)
Nov 01, 2016 5.680 5.900 5.580 5.870 1,995,787 +0.19(+3.35%)
Oct 31, 2016 5.430 5.750 5.240 5.680 1,596,444 +0.26(+4.80%)
Oct 28, 2016 5.410 5.520 5.230 5.420 1,162,178 -0.03(-0.55%)
Oct 27, 2016 5.550 5.640 5.350 5.450 1,221,500 -0.03(-0.55%)
Oct 26, 2016 5.310 5.549 5.230 5.480 1,449,917 +0.14(+2.62%)
Oct 25, 2016 5.390 5.740 5.290 5.340 2,579,257 -0.05(-0.93%)
Oct 24, 2016 5.620 5.626 5.360 5.390 1,247,233 -0.16(-2.88%)
Oct 21, 2016 5.820 5.840 5.540 5.550 1,710,822 -0.25(-4.31%)
Oct 20, 2016 5.190 5.940 5.020 5.800 3,412,623 +0.60(+11.54%)
Oct 19, 2016 5.250 5.320 5.120 5.200 1,479,413 -0.06(-1.14%)
Oct 18, 2016 4.960 5.270 4.890 5.260 1,614,983 +0.38(+7.79%)
Oct 17, 2016 5.060 5.088 4.840 4.880 1,713,854 -0.17(-3.37%)
Oct 14, 2016 5.300 5.310 4.986 5.050 1,641,558 -0.17(-3.26%)
Oct 13, 2016 5.190 5.320 5.110 5.220 1,042,606 -0.02(-0.38%)
Oct 12, 2016 5.400 5.500 5.220 5.240 1,462,298 -0.18(-3.32%)
Oct 11, 2016 5.690 5.770 5.370 5.420 1,507,623 -0.32(-5.57%)
Oct 10, 2016 5.550 5.790 5.500 5.740 1,660,437 +0.05(+0.88%)
Oct 07, 2016 5.640 5.740 5.560 5.690 986,285 +0.07(+1.25%)
Oct 06, 2016 5.610 5.700 5.530 5.620 1,118,292 -0.05(-0.88%)
Oct 05, 2016 5.660 5.750 5.630 5.670 1,221,231 +0.03(+0.53%)
Oct 04, 2016 5.590 5.770 5.560 5.640 1,238,418 +0.03(+0.53%)
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.