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, 2021 3.410 3.530 3.360 3.460 1,469,800 +0.01(+0.29%)
Apr 29, 2021 3.560 3.630 3.400 3.450 1,275,113 -0.06(-1.71%)
Apr 28, 2021 3.520 3.560 3.440 3.510 843,571 +0.00(+0.00%)
Apr 27, 2021 3.520 3.660 3.450 3.510 1,275,746 -0.03(-0.85%)
Apr 26, 2021 3.417 3.565 3.290 3.540 1,634,532 +0.24(+7.27%)
Apr 23, 2021 3.350 3.400 3.290 3.300 1,053,200 -0.05(-1.49%)
Apr 22, 2021 3.270 3.410 3.210 3.350 1,319,467 +0.00(+0.00%)
Apr 21, 2021 3.130 3.350 3.130 3.350 1,417,048 +0.18(+5.68%)
Apr 20, 2021 3.110 3.240 3.060 3.170 1,386,776 +0.03(+0.96%)
Apr 19, 2021 3.330 3.380 3.130 3.140 1,633,915 -0.19(-5.71%)
Apr 16, 2021 3.470 3.470 3.280 3.330 1,178,200 -0.09(-2.77%)
Apr 15, 2021 3.450 3.570 3.360 3.425 1,173,631 -0.03(-0.72%)
Apr 14, 2021 3.340 3.600 3.340 3.450 1,536,742 +0.07(+2.07%)
Apr 13, 2021 3.230 3.390 3.200 3.380 1,587,673 +0.12(+3.68%)
Apr 12, 2021 3.430 3.430 3.180 3.260 1,353,020 -0.06(-1.81%)
Apr 09, 2021 3.450 3.450 3.310 3.320 1,194,900 -0.07(-2.06%)
Apr 08, 2021 3.390 3.460 3.330 3.390 893,882 +0.01(+0.30%)
Apr 07, 2021 3.420 3.540 3.360 3.380 1,352,807 -0.04(-1.17%)
Apr 06, 2021 3.670 3.680 3.410 3.420 1,088,376 -0.25(-6.81%)
Apr 05, 2021 3.710 3.720 3.560 3.670 1,359,512 +0.04(+1.10%)
Apr 01, 2021 3.660 3.797 3.580 3.630 1,565,500 +0.03(+0.83%)
Mar 31, 2021 3.390 3.640 3.360 3.600 1,710,777 +0.23(+6.82%)
Mar 30, 2021 3.380 3.480 3.210 3.370 1,393,522 -0.02(-0.59%)
Mar 29, 2021 3.630 3.670 3.370 3.390 1,577,176 -0.26(-7.12%)
Mar 26, 2021 3.670 3.700 3.510 3.650 1,955,100 -0.04(-1.08%)
Mar 25, 2021 3.390 3.690 3.380 3.690 2,290,783 +0.25(+7.27%)
Mar 24, 2021 3.790 3.860 3.430 3.440 2,949,156 -0.31(-8.27%)
Mar 23, 2021 3.980 4.020 3.710 3.750 2,314,228 -0.31(-7.64%)
Mar 22, 2021 4.010 4.140 3.920 4.060 1,545,212 +0.06(+1.50%)
Mar 19, 2021 3.990 4.100 3.830 4.000 7,372,100 +0.11(+2.83%)
Mar 18, 2021 4.130 4.190 3.870 3.890 2,243,122 -0.31(-7.38%)
Mar 17, 2021 4.230 4.250 4.070 4.200 1,339,796 -0.08(-1.87%)
Mar 16, 2021 4.340 4.410 4.087 4.280 1,909,548 -0.06(-1.38%)
Mar 15, 2021 4.400 4.520 4.300 4.340 1,750,055 -0.05(-1.14%)
Mar 12, 2021 4.530 4.540 4.180 4.390 3,031,000 -0.43(-8.92%)
Mar 11, 2021 4.900 5.240 4.640 4.820 3,938,386 +0.02(+0.42%)
Mar 10, 2021 4.710 4.890 4.610 4.800 1,905,291 +0.19(+4.12%)
Mar 09, 2021 4.210 4.740 4.200 4.610 2,785,521 +0.54(+13.27%)
Mar 08, 2021 4.290 4.420 3.980 4.070 2,725,256 -0.22(-5.13%)
Mar 05, 2021 4.360 4.410 3.900 4.290 2,652,600 -0.02(-0.46%)
Mar 04, 2021 4.680 4.680 4.120 4.310 3,468,461 -0.37(-7.91%)
Mar 03, 2021 5.090 5.170 4.525 4.680 2,925,568 -0.39(-7.69%)
Mar 02, 2021 5.200 5.280 5.010 5.070 2,775,593 -0.19(-3.61%)
Mar 01, 2021 5.420 5.440 4.930 5.260 3,533,117 -0.07(-1.31%)
Feb 26, 2021 4.840 5.570 4.780 5.330 6,656,100 +0.68(+14.62%)
Feb 25, 2021 4.950 5.100 4.610 4.650 2,062,652 -0.25(-5.10%)
Feb 24, 2021 4.740 4.960 4.670 4.900 1,722,870 +0.18(+3.81%)
Feb 23, 2021 4.700 4.950 4.590 4.720 2,986,977 -0.10(-2.07%)
Feb 22, 2021 5.050 5.150 4.780 4.820 2,394,329 -0.33(-6.50%)
Feb 19, 2021 5.100 5.380 4.960 5.155 2,098,600 +0.08(+1.68%)
Feb 18, 2021 5.240 5.440 5.030 5.070 2,447,528 -0.30(-5.59%)
Feb 17, 2021 4.710 5.480 4.680 5.370 2,962,650 +0.62(+13.05%)
Feb 16, 2021 4.860 4.920 4.580 4.750 2,083,605 -0.09(-1.86%)
Feb 12, 2021 4.850 5.185 4.830 4.840 1,869,700 -0.05(-1.02%)
Feb 11, 2021 5.550 5.550 4.850 4.890 3,295,999 -0.62(-11.25%)
Feb 10, 2021 5.620 5.950 5.210 5.510 3,301,830 -0.07(-1.25%)
Feb 09, 2021 5.590 5.770 5.440 5.580 3,083,098 -0.02(-0.36%)
Feb 08, 2021 5.220 5.780 5.210 5.600 6,050,668 +0.35(+6.67%)
Feb 05, 2021 4.500 5.290 4.415 5.250 7,583,400 +0.84(+19.05%)
Feb 04, 2021 3.940 4.470 3.880 4.410 4,324,106 +0.48(+12.21%)
Feb 03, 2021 3.940 4.030 3.870 3.930 1,610,283 -0.04(-1.01%)
Feb 02, 2021 3.800 4.030 3.740 3.970 3,747,749 +0.18(+4.75%)
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.