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, 2013 1.800 1.800 1.670 1.680 797,943 -0.11(-6.15%)
Apr 29, 2013 1.840 1.890 1.760 1.790 770,383 -0.06(-3.24%)
Apr 26, 2013 1.820 1.870 1.790 1.850 1,147,299 +0.04(+2.21%)
Apr 25, 2013 1.780 1.840 1.720 1.810 1,191,375 +0.06(+3.43%)
Apr 24, 2013 1.690 1.830 1.660 1.750 1,575,179 +0.10(+6.06%)
Apr 23, 2013 1.700 1.700 1.620 1.650 723,246 -0.03(-1.79%)
Apr 22, 2013 1.750 1.750 1.670 1.680 760,381 -0.04(-2.33%)
Apr 19, 2013 1.620 1.740 1.615 1.720 791,635 +0.12(+7.50%)
Apr 18, 2013 1.650 1.690 1.590 1.600 716,433 -0.01(-0.62%)
Apr 17, 2013 1.680 1.680 1.590 1.610 908,022 -0.04(-2.42%)
Apr 16, 2013 1.730 1.730 1.640 1.650 1,000,390 -0.03(-1.79%)
Apr 15, 2013 1.730 1.730 1.650 1.680 1,087,839 -0.04(-2.33%)
Apr 12, 2013 1.680 1.730 1.680 1.720 790,514 +0.00(+0.00%)
Apr 11, 2013 1.750 1.770 1.600 1.720 1,178,262 -0.03(-1.71%)
Apr 10, 2013 1.710 1.810 1.710 1.750 1,170,299 +0.04(+2.34%)
Apr 09, 2013 1.740 1.860 1.660 1.710 4,304,090 +0.09(+5.56%)
Apr 08, 2013 1.520 1.620 1.510 1.620 1,412,239 +0.09(+5.88%)
Apr 05, 2013 1.500 1.590 1.490 1.530 1,581,768 +0.01(+0.66%)
Apr 04, 2013 1.540 1.590 1.510 1.520 2,029,039 -0.04(-2.56%)
Apr 03, 2013 1.700 1.720 1.550 1.560 3,250,269 -0.14(-8.24%)
Apr 02, 2013 1.750 1.800 1.700 1.700 1,802,745 -0.06(-3.41%)
Apr 01, 2013 1.850 1.860 1.720 1.760 2,363,007 -0.07(-3.83%)
Mar 28, 2013 1.700 1.890 1.680 1.830 5,093,742 +0.11(+6.40%)
Mar 27, 2013 1.770 1.910 1.660 1.720 7,123,667 -0.10(-5.49%)
Mar 26, 2013 1.910 2.110 1.760 1.820 31,135,976 -3.31(-64.52%)
Mar 25, 2013 4.860 5.150 4.860 5.130 2,318,500 +0.28(+5.77%)
Mar 22, 2013 4.940 4.990 4.760 4.850 3,959,541 -0.29(-5.64%)
Mar 21, 2013 5.350 5.380 5.100 5.140 1,787,342 -0.19(-3.56%)
Mar 20, 2013 5.320 5.430 5.000 5.330 2,956,603 +0.08(+1.43%)
Mar 19, 2013 5.840 5.930 5.170 5.255 3,494,139 -0.46(-7.97%)
Mar 18, 2013 5.650 5.950 5.500 5.710 2,488,571 +0.10(+1.78%)
Mar 15, 2013 5.490 5.640 5.360 5.610 2,849,925 +0.18(+3.31%)
Mar 14, 2013 5.370 5.600 5.280 5.430 2,352,239 +0.17(+3.33%)
Mar 13, 2013 5.420 5.420 5.210 5.255 1,812,156 -0.12(-2.14%)
Mar 12, 2013 5.150 5.410 5.075 5.370 2,332,558 +0.21(+4.07%)
Mar 11, 2013 5.040 5.210 4.960 5.160 1,629,451 +0.12(+2.38%)
Mar 08, 2013 5.010 5.050 4.830 5.040 1,392,547 +0.14(+2.86%)
Mar 07, 2013 5.100 5.140 4.870 4.900 1,678,441 -0.10(-2.00%)
Mar 06, 2013 4.780 5.110 4.750 5.000 1,689,592 +0.26(+5.49%)
Mar 05, 2013 4.680 4.820 4.660 4.740 1,140,857 +0.10(+2.16%)
Mar 04, 2013 4.540 4.680 4.530 4.640 1,161,553 +0.13(+2.88%)
Mar 01, 2013 4.550 4.580 4.420 4.510 1,258,826 +0.07(+1.58%)
Feb 28, 2013 4.450 4.480 4.410 4.440 693,011 -0.07(-1.55%)
Feb 27, 2013 4.600 4.620 4.485 4.510 774,314 -0.11(-2.38%)
Feb 26, 2013 4.510 4.630 4.450 4.620 997,217 +0.12(+2.67%)
Feb 22, 2013 4.540 4.600 4.400 4.500 727,579 -0.01(-0.22%)
Feb 21, 2013 4.670 4.690 4.420 4.510 1,215,623 -0.13(-2.80%)
Feb 20, 2013 4.650 4.715 4.590 4.640 1,090,820 -0.01(-0.22%)
Feb 19, 2013 4.620 4.730 4.600 4.650 947,817 +0.06(+1.31%)
Feb 15, 2013 4.700 4.720 4.530 4.590 1,358,047 -0.10(-2.13%)
Feb 14, 2013 4.820 4.850 4.640 4.690 1,178,314 -0.01(-0.21%)
Feb 13, 2013 4.760 4.970 4.650 4.700 2,757,500 +0.01(+0.21%)
Feb 12, 2013 4.480 4.950 4.340 4.690 7,305,176 +0.70(+17.54%)
Feb 11, 2013 4.040 4.120 3.990 3.990 698,450 -0.07(-1.72%)
Feb 08, 2013 4.060 4.110 3.990 4.060 764,426 -0.01(-0.25%)
Feb 07, 2013 4.170 4.220 4.020 4.070 1,058,627 -0.11(-2.63%)
Feb 06, 2013 4.020 4.250 4.020 4.180 761,938 +0.19(+4.76%)
Feb 04, 2013 4.040 4.070 3.980 3.990 654,489 -0.06(-1.48%)
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.