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 (%)
Jun 30, 2017 6.370 6.390 6.190 6.220 614,778 -0.13(-2.05%)
Jun 29, 2017 6.360 6.430 6.200 6.350 1,025,541 -0.05(-0.78%)
Jun 28, 2017 6.210 6.490 6.010 6.400 1,159,932 +0.26(+4.23%)
Jun 27, 2017 6.320 6.470 6.130 6.140 1,045,726 -0.16(-2.54%)
Jun 26, 2017 6.210 6.400 6.120 6.300 946,490 +0.07(+1.12%)
Jun 23, 2017 6.340 6.230 1,824,642 +0.16(+2.64%)
Jun 22, 2017 5.910 6.240 5.910 6.070 1,218,253 +0.18(+3.06%)
Jun 21, 2017 5.890 6.030 5.750 5.890 1,096,163 +0.11(+1.90%)
Jun 20, 2017 5.420 6.110 5.420 5.780 2,393,636 +0.35(+6.45%)
Jun 19, 2017 5.340 5.470 5.300 5.430 1,924,987 +0.06(+1.12%)
Jun 16, 2017 5.390 5.500 5.260 5.370 1,824,200 -0.07(-1.29%)
Jun 15, 2017 5.580 5.775 5.360 5.440 1,311,474 -0.15(-2.68%)
Jun 14, 2017 5.520 5.601 5.420 5.590 1,166,466 +0.05(+0.90%)
Jun 13, 2017 5.430 5.580 5.325 5.540 1,210,502 +0.07(+1.28%)
Jun 12, 2017 5.560 5.750 5.410 5.470 1,577,678 -0.12(-2.15%)
Jun 09, 2017 5.710 5.820 5.530 5.590 1,536,152 -0.16(-2.78%)
Jun 08, 2017 5.820 5.949 5.710 5.750 1,100,272 -0.09(-1.54%)
Jun 07, 2017 5.810 5.965 5.810 5.840 1,052,076 +0.02(+0.34%)
Jun 06, 2017 5.830 6.000 5.790 5.820 1,291,439 -0.01(-0.17%)
Jun 05, 2017 6.000 6.150 5.780 5.830 1,824,557 -0.20(-3.32%)
Jun 02, 2017 6.120 6.230 5.910 6.030 1,779,435 -0.08(-1.31%)
Jun 01, 2017 6.090 6.240 5.730 6.110 2,087,766 +0.26(+4.44%)
May 31, 2017 6.140 6.229 5.560 5.850 4,185,592 -0.33(-5.34%)
May 30, 2017 6.290 6.380 6.070 6.180 1,324,488 -0.11(-1.75%)
May 26, 2017 6.500 6.640 6.280 6.290 1,350,228 -0.28(-4.26%)
May 25, 2017 6.950 7.003 6.550 6.570 1,511,711 -0.35(-5.06%)
May 24, 2017 6.980 7.090 6.870 6.920 790,365 -0.08(-1.14%)
May 23, 2017 6.990 7.090 6.880 7.000 777,864 +0.00(+0.00%)
May 22, 2017 6.990 7.120 6.790 7.000 1,167,125 +0.01(+0.14%)
May 19, 2017 7.310 7.550 6.970 6.990 1,444,874 -0.37(-5.03%)
May 18, 2017 7.100 7.400 7.050 7.360 1,392,567 +0.22(+3.08%)
May 17, 2017 7.110 7.280 6.990 7.140 1,473,583 -0.11(-1.52%)
May 16, 2017 7.420 7.580 7.120 7.250 987,973 -0.17(-2.29%)
May 15, 2017 7.340 7.740 7.340 7.420 1,825,032 +0.06(+0.82%)
May 12, 2017 6.250 7.800 6.170 7.360 5,178,803 +0.24(+3.37%)
May 11, 2017 6.510 7.140 6.480 7.120 1,768,338 +0.57(+8.70%)
May 10, 2017 6.660 6.670 6.330 6.550 1,090,687 -0.14(-2.09%)
May 09, 2017 6.690 6.753 6.500 6.690 1,099,717 +0.06(+0.90%)
May 08, 2017 7.140 7.220 6.580 6.630 1,333,894 -0.49(-6.88%)
May 05, 2017 7.250 7.371 7.060 7.120 631,796 -0.15(-2.06%)
May 04, 2017 7.190 7.335 7.120 7.270 630,581 +0.09(+1.25%)
May 03, 2017 7.250 7.350 7.040 7.180 908,126 -0.15(-2.05%)
May 02, 2017 6.980 7.500 6.700 7.330 1,836,899 +0.23(+3.24%)
May 01, 2017 7.000 7.120 6.960 7.100 754,842 +0.06(+0.85%)
Apr 28, 2017 7.520 7.615 6.900 7.040 1,885,179 -0.47(-6.26%)
Apr 27, 2017 7.450 7.880 7.361 7.510 1,535,055 +0.07(+0.94%)
Apr 26, 2017 7.110 7.500 7.000 7.440 1,479,853 +0.35(+4.94%)
Apr 25, 2017 6.860 7.270 6.860 7.090 1,391,657 +0.25(+3.65%)
Apr 24, 2017 6.920 6.930 6.790 6.840 707,319 +0.05(+0.74%)
Apr 21, 2017 7.050 7.128 6.780 6.790 1,618,913 -0.31(-4.37%)
Apr 20, 2017 7.100 7.330 7.080 7.100 1,216,951 +0.02(+0.28%)
Apr 19, 2017 6.900 7.160 6.850 7.080 806,448 +0.20(+2.91%)
Apr 18, 2017 7.000 7.028 6.770 6.880 971,199 -0.19(-2.69%)
Apr 17, 2017 7.330 7.370 6.965 7.070 990,592 -0.26(-3.55%)
Apr 13, 2017 7.340 7.610 7.180 7.330 2,326,223 -0.11(-1.48%)
Apr 12, 2017 6.750 7.640 6.650 7.440 3,808,724 +0.67(+9.90%)
Apr 11, 2017 6.590 6.790 6.425 6.770 1,193,839 +0.18(+2.73%)
Apr 10, 2017 6.260 6.720 6.217 6.590 1,288,971 +0.35(+5.61%)
Apr 07, 2017 6.140 6.270 6.050 6.240 557,833 +0.11(+1.79%)
Apr 06, 2017 6.260 6.300 6.030 6.130 937,042 -0.13(-2.08%)
Apr 05, 2017 6.340 6.580 6.220 6.260 1,079,297 -0.06(-0.95%)
Apr 04, 2017 6.150 6.420 6.140 6.320 779,411 +0.02(+0.32%)
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.