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 29, 2011 7.170 7.730 7.166 7.560 1,624,510 +0.37(+5.15%)
Apr 28, 2011 7.140 7.190 7.040 7.190 691,274 +0.07(+0.98%)
Apr 27, 2011 6.760 7.250 6.720 7.120 1,853,182 +0.44(+6.59%)
Apr 26, 2011 6.400 6.680 6.395 6.680 1,199,239 +0.31(+4.95%)
Apr 25, 2011 6.340 6.430 6.320 6.365 285,132 -0.00(-0.08%)
Apr 21, 2011 6.430 6.430 6.330 6.370 219,670 +0.00(+0.00%)
Apr 20, 2011 6.310 6.440 6.310 6.370 288,734 +0.04(+0.63%)
Apr 19, 2011 6.380 6.390 6.290 6.330 308,932 -0.06(-0.94%)
Apr 18, 2011 6.490 6.490 6.110 6.390 737,767 -0.11(-1.69%)
Apr 15, 2011 6.510 6.560 6.400 6.500 655,902 +0.02(+0.31%)
Apr 14, 2011 6.350 6.500 6.300 6.480 665,862 +0.22(+3.51%)
Apr 13, 2011 6.180 6.410 6.150 6.260 409,397 +0.10(+1.62%)
Apr 12, 2011 6.230 6.280 6.160 6.160 312,256 -0.10(-1.60%)
Apr 11, 2011 6.400 6.410 6.250 6.260 302,001 -0.13(-2.03%)
Apr 08, 2011 6.510 6.510 6.310 6.390 564,483 -0.13(-1.99%)
Apr 07, 2011 6.500 6.650 6.410 6.520 847,217 +0.04(+0.62%)
Apr 06, 2011 6.300 6.550 6.260 6.480 1,721,115 +0.22(+3.51%)
Apr 05, 2011 6.170 6.280 6.160 6.260 680,380 +0.06(+0.97%)
Apr 04, 2011 6.250 6.280 6.190 6.200 365,795 -0.05(-0.80%)
Apr 01, 2011 6.270 6.270 6.200 6.250 420,641 +0.00(+0.00%)
Mar 31, 2011 6.170 6.260 6.130 6.250 458,856 +0.10(+1.63%)
Mar 30, 2011 6.150 6.240 6.000 6.150 709,206 +0.00(+0.00%)
Mar 29, 2011 6.170 6.190 6.030 6.150 482,721 +0.13(+2.16%)
Mar 28, 2011 6.100 6.190 6.000 6.020 417,639 -0.05(-0.82%)
Mar 25, 2011 6.000 6.090 5.900 6.070 377,896 +0.11(+1.85%)
Mar 24, 2011 5.870 5.970 5.840 5.960 257,107 +0.12(+2.05%)
Mar 23, 2011 5.750 5.860 5.680 5.840 298,625 +0.10(+1.74%)
Mar 22, 2011 5.760 5.780 5.700 5.740 288,952 +0.00(+0.00%)
Mar 21, 2011 5.785 5.850 5.680 5.740 534,223 -0.04(-0.69%)
Mar 18, 2011 5.710 5.830 5.700 5.780 428,780 +0.13(+2.30%)
Mar 17, 2011 5.780 5.860 5.650 5.650 281,585 -0.05(-0.88%)
Mar 16, 2011 5.700 5.750 5.630 5.700 458,328 +0.01(+0.18%)
Mar 15, 2011 5.700 5.750 5.620 5.690 456,490 -0.11(-1.90%)
Mar 14, 2011 5.850 5.930 5.750 5.800 409,741 -0.04(-0.68%)
Mar 11, 2011 5.790 6.000 5.750 5.840 676,516 +0.01(+0.17%)
Mar 10, 2011 5.950 5.990 5.800 5.830 865,479 -0.17(-2.83%)
Mar 09, 2011 6.030 6.060 5.925 6.000 673,769 -0.01(-0.17%)
Mar 08, 2011 6.080 6.100 5.990 6.010 497,163 -0.05(-0.83%)
Mar 07, 2011 6.190 6.380 5.980 6.060 1,310,997 +0.00(+0.00%)
Mar 04, 2011 5.970 6.100 5.950 6.060 955,774 +0.11(+1.85%)
Mar 03, 2011 6.030 6.030 5.900 5.950 539,153 +0.00(+0.00%)
Mar 02, 2011 5.950 6.060 5.850 5.950 669,121 +0.02(+0.34%)
Mar 01, 2011 6.130 6.200 5.850 5.930 1,454,919 -0.17(-2.79%)
Feb 28, 2011 6.220 6.320 6.050 6.100 2,442,267 -0.06(-0.97%)
Feb 25, 2011 5.970 6.450 5.950 6.160 3,422,444 +0.25(+4.23%)
Feb 24, 2011 5.830 5.960 5.800 5.910 1,032,235 +0.11(+1.90%)
Feb 23, 2011 5.840 6.130 5.800 5.800 1,344,525 +0.04(+0.78%)
Feb 22, 2011 6.000 6.090 5.700 5.755 1,280,901 -0.07(-1.12%)
Feb 18, 2011 5.840 6.000 5.770 5.820 745,773 -0.05(-0.85%)
Feb 17, 2011 5.870 5.900 5.760 5.870 732,194 -0.03(-0.51%)
Feb 16, 2011 6.010 6.010 5.860 5.900 548,746 -0.06(-1.01%)
Feb 15, 2011 5.780 6.000 5.750 5.960 821,108 +0.21(+3.65%)
Feb 14, 2011 5.790 5.870 5.710 5.750 672,711 -0.02(-0.35%)
Feb 11, 2011 5.920 5.950 5.640 5.770 1,408,801 -0.15(-2.53%)
Feb 10, 2011 5.900 5.990 5.850 5.920 478,317 -0.02(-0.34%)
Feb 09, 2011 6.010 6.060 5.870 5.940 687,193 +0.08(+1.28%)
Feb 08, 2011 6.020 6.060 5.850 5.865 653,527 -0.10(-1.76%)
Feb 07, 2011 5.900 6.220 5.900 5.970 963,748 +0.08(+1.36%)
Feb 04, 2011 6.090 6.140 5.860 5.890 1,069,529 -0.23(-3.76%)
Feb 03, 2011 6.020 6.290 5.950 6.120 3,847,970 -0.08(-1.29%)
Feb 02, 2011 5.960 6.220 5.950 6.200 1,191,959 +0.24(+4.03%)
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.