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 (%)
Nov 30, 2007 3.190 3.480 3.160 3.410 47,610 +0.20(+6.23%)
Nov 29, 2007 3.210 3.210 3.210 3.210 1,000 +0.11(+3.55%)
Nov 28, 2007 3.090 3.210 3.000 3.100 15,650 +0.10(+3.33%)
Nov 27, 2007 3.030 3.360 3.000 3.000 17,475 -0.11(-3.54%)
Nov 26, 2007 3.420 3.480 3.100 3.110 11,223 -0.24(-7.16%)
Nov 23, 2007 3.380 3.480 3.290 3.350 21,477 +0.07(+2.13%)
Nov 21, 2007 3.180 3.280 2.880 3.280 34,323 +0.15(+4.79%)
Nov 20, 2007 2.930 3.400 2.930 3.130 109,033 +0.30(+10.60%)
Nov 19, 2007 2.260 3.110 2.150 2.830 184,931 +0.60(+26.91%)
Nov 16, 2007 2.080 2.300 2.080 2.230 41,091 +0.01(+0.45%)
Nov 15, 2007 2.420 2.430 2.220 2.220 65,884 -0.21(-8.64%)
Nov 14, 2007 2.560 2.560 2.410 2.430 34,125 -0.16(-6.18%)
Nov 13, 2007 2.650 2.730 2.460 2.590 29,009 -0.05(-1.89%)
Nov 12, 2007 3.030 3.030 2.220 2.640 56,025 -0.41(-13.44%)
Nov 09, 2007 3.100 3.200 2.990 3.050 20,806 +0.00(+0.00%)
Nov 08, 2007 3.340 3.350 3.010 3.050 26,147 -0.29(-8.68%)
Nov 07, 2007 3.290 3.406 3.150 3.340 9,646 -0.11(-3.19%)
Nov 06, 2007 3.470 3.470 3.220 3.450 12,999 -0.02(-0.58%)
Nov 05, 2007 3.510 3.540 3.350 3.470 11,578 -0.07(-1.98%)
Nov 02, 2007 3.260 3.540 3.250 3.540 16,489 +0.12(+3.51%)
Nov 01, 2007 3.450 3.490 3.250 3.420 10,300 +0.09(+2.70%)
Oct 31, 2007 3.340 3.410 3.320 3.330 14,403 -0.08(-2.35%)
Oct 30, 2007 3.450 3.490 3.410 3.410 46,982 -0.03(-0.87%)
Oct 29, 2007 3.500 3.510 3.370 3.440 23,800 -0.06(-1.71%)
Oct 26, 2007 3.500 3.600 3.350 3.500 44,322 +0.05(+1.45%)
Oct 25, 2007 3.440 3.450 3.270 3.450 24,944 +0.02(+0.58%)
Oct 24, 2007 3.480 3.480 3.280 3.430 13,185 -0.05(-1.44%)
Oct 23, 2007 3.500 3.500 3.400 3.480 11,971 -0.02(-0.57%)
Oct 22, 2007 3.378 3.500 3.360 3.500 24,000 +0.13(+3.86%)
Oct 19, 2007 3.520 3.580 3.330 3.370 18,064 -0.12(-3.44%)
Oct 18, 2007 3.450 3.540 3.450 3.490 22,800 +0.06(+1.75%)
Oct 17, 2007 3.480 3.510 3.420 3.430 19,432 +0.05(+1.48%)
Oct 16, 2007 3.210 3.470 3.200 3.380 27,665 +0.20(+6.29%)
Oct 15, 2007 3.410 3.590 3.180 3.180 50,040 -0.20(-5.92%)
Oct 12, 2007 3.400 3.450 3.290 3.380 35,965 +0.01(+0.30%)
Oct 11, 2007 3.390 3.600 3.250 3.370 248,030 +0.06(+1.81%)
Oct 10, 2007 3.190 3.420 3.190 3.310 70,472 +0.01(+0.31%)
Oct 09, 2007 3.380 3.400 3.260 3.300 24,700 -0.03(-0.90%)
Oct 08, 2007 3.330 3.390 3.250 3.330 28,949 +0.01(+0.30%)
Oct 05, 2007 3.380 3.380 3.300 3.320 12,375 -0.02(-0.60%)
Oct 04, 2007 3.230 3.340 3.180 3.340 12,800 -0.01(-0.30%)
Oct 03, 2007 3.380 3.380 3.190 3.350 19,700 -0.03(-0.89%)
Oct 02, 2007 3.280 3.380 3.260 3.380 28,100 +0.11(+3.36%)
Oct 01, 2007 3.380 3.380 3.180 3.270 14,418 -0.03(-0.91%)
Sep 28, 2007 3.210 3.440 3.158 3.300 72,526 -0.03(-0.90%)
Sep 27, 2007 3.570 3.650 3.210 3.330 44,744 -0.27(-7.50%)
Sep 26, 2007 3.490 3.670 3.450 3.600 33,734 +0.19(+5.57%)
Sep 25, 2007 3.700 3.780 3.410 3.410 38,518 -0.14(-3.94%)
Sep 24, 2007 3.500 3.580 3.500 3.550 21,258 +0.10(+2.90%)
Sep 21, 2007 3.370 3.450 3.300 3.450 11,498 +0.10(+2.99%)
Sep 20, 2007 3.400 3.410 3.290 3.350 26,650 -0.07(-2.05%)
Sep 19, 2007 3.540 3.580 3.210 3.420 12,730 -0.10(-2.84%)
Sep 18, 2007 3.339 3.520 3.250 3.520 17,426 +0.24(+7.32%)
Sep 17, 2007 3.520 3.550 3.270 3.280 14,525 -0.27(-7.61%)
Sep 14, 2007 3.650 3.740 3.540 3.550 33,224 -0.27(-7.07%)
Sep 13, 2007 3.590 3.900 3.590 3.820 28,914 +0.24(+6.71%)
Sep 12, 2007 3.300 3.580 3.270 3.580 16,720 +0.33(+10.15%)
Sep 11, 2007 3.370 3.390 3.230 3.250 11,132 -0.05(-1.52%)
Sep 10, 2007 3.300 3.360 3.280 3.300 10,480 +0.02(+0.61%)
Sep 07, 2007 3.260 3.280 3.200 3.280 16,845 +0.02(+0.61%)
Sep 06, 2007 3.290 3.330 3.200 3.260 33,220 -0.05(-1.51%)
Sep 05, 2007 3.400 3.400 3.280 3.310 24,725 -0.16(-4.61%)
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.