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, 2018 4.470 4.470 4.220 4.220 674,215 -0.24(-5.38%)
Apr 27, 2018 4.430 4.470 4.330 4.460 575,060 +0.05(+1.13%)
Apr 26, 2018 4.340 4.490 4.340 4.410 805,916 +0.09(+2.08%)
Apr 25, 2018 4.290 4.380 4.220 4.320 794,068 +0.05(+1.17%)
Apr 24, 2018 4.370 4.399 4.200 4.270 789,673 -0.07(-1.61%)
Apr 23, 2018 4.290 4.470 4.280 4.340 1,050,980 +0.03(+0.70%)
Apr 20, 2018 4.250 4.370 4.241 4.310 662,903 +0.03(+0.70%)
Apr 19, 2018 4.440 4.510 4.270 4.280 800,662 -0.19(-4.25%)
Apr 18, 2018 4.470 4.550 4.415 4.470 634,971 +0.04(+0.90%)
Apr 17, 2018 4.330 4.490 4.280 4.430 801,645 +0.10(+2.31%)
Apr 16, 2018 4.530 4.530 4.310 4.330 675,813 -0.15(-3.35%)
Apr 13, 2018 4.670 4.700 4.430 4.480 928,237 -0.18(-3.86%)
Apr 12, 2018 4.550 4.700 4.450 4.660 1,215,203 +0.15(+3.33%)
Apr 11, 2018 4.280 4.550 4.222 4.510 1,708,863 +0.19(+4.40%)
Apr 10, 2018 4.260 4.375 4.125 4.320 1,079,514 +0.12(+2.86%)
Apr 09, 2018 4.380 4.390 4.190 4.200 727,997 -0.12(-2.78%)
Apr 06, 2018 4.280 4.436 4.260 4.320 1,032,982 -0.03(-0.69%)
Apr 05, 2018 4.410 4.465 4.280 4.350 983,136 -0.02(-0.46%)
Apr 04, 2018 4.080 4.370 4.070 4.370 1,652,854 +0.20(+4.80%)
Apr 03, 2018 3.900 4.195 3.870 4.170 1,486,263 +0.32(+8.31%)
Apr 02, 2018 3.930 3.975 3.750 3.850 1,652,342 -0.07(-1.79%)
Mar 29, 2018 3.920 3.920 3.920 0 -0.07(-1.75%)
Mar 28, 2018 4.080 4.150 3.930 3.990 1,011,194 -0.06(-1.48%)
Mar 27, 2018 4.270 4.270 4.050 4.050 993,018 -0.22(-5.15%)
Mar 26, 2018 4.140 4.280 4.051 4.270 1,118,095 +0.22(+5.43%)
Mar 23, 2018 4.200 4.240 4.020 4.050 962,512 -0.14(-3.34%)
Mar 22, 2018 4.240 4.320 4.175 4.190 782,894 -0.09(-2.10%)
Mar 21, 2018 4.210 4.300 4.160 4.280 630,417 +0.09(+2.15%)
Mar 20, 2018 4.410 4.475 4.170 4.190 1,075,590 -0.21(-4.77%)
Mar 19, 2018 4.440 4.510 4.300 4.400 1,029,268 -0.05(-1.12%)
Mar 16, 2018 4.380 4.470 4.320 4.450 1,254,314 +0.08(+1.83%)
Mar 15, 2018 4.370 4.440 4.300 4.370 710,250 +0.01(+0.23%)
Mar 14, 2018 4.480 4.520 4.310 4.360 969,376 -0.08(-1.80%)
Mar 13, 2018 4.400 4.620 4.350 4.440 1,356,306 +0.05(+1.14%)
Mar 12, 2018 4.370 4.400 4.250 4.390 1,049,071 +0.05(+1.15%)
Mar 09, 2018 4.150 4.390 4.130 4.340 1,209,011 +0.22(+5.34%)
Mar 08, 2018 4.500 4.500 4.080 4.120 1,984,360 -0.36(-8.04%)
Mar 07, 2018 4.050 4.500 4.020 4.480 1,892,094 +0.40(+9.80%)
Mar 06, 2018 4.140 4.180 4.010 4.080 1,457,138 -0.05(-1.21%)
Mar 05, 2018 4.040 4.420 4.010 4.130 2,717,123 +0.09(+2.23%)
Mar 02, 2018 3.700 4.125 3.631 4.040 3,381,100 +0.42(+11.60%)
Mar 01, 2018 3.710 3.810 3.560 3.620 1,131,184 -0.11(-2.95%)
Feb 28, 2018 3.720 3.850 3.640 3.730 1,172,761 -0.01(-0.27%)
Feb 27, 2018 3.850 3.890 3.720 3.740 649,633 -0.09(-2.35%)
Feb 26, 2018 3.870 3.955 3.750 3.830 839,145 -0.04(-1.03%)
Feb 23, 2018 3.750 3.940 3.650 3.870 1,677,804 +0.16(+4.31%)
Feb 22, 2018 3.780 3.870 3.690 3.710 1,124,181 -0.02(-0.54%)
Feb 21, 2018 3.700 3.980 3.650 3.730 2,367,517 +0.05(+1.36%)
Feb 20, 2018 3.830 3.870 3.640 3.680 1,402,190 -0.15(-3.92%)
Feb 16, 2018 3.830 3.830 3.830 0 -0.05(-1.29%)
Feb 15, 2018 3.990 3.990 3.860 3.880 880,611 -0.06(-1.52%)
Feb 14, 2018 3.860 4.040 3.790 3.940 1,186,869 +0.02(+0.51%)
Feb 13, 2018 3.920 3.980 3.790 3.920 1,374,458 -0.02(-0.51%)
Feb 12, 2018 3.940 3.980 3.830 3.940 1,237,631 +0.05(+1.29%)
Feb 09, 2018 3.950 4.020 3.615 3.890 1,764,599 +0.03(+0.78%)
Feb 08, 2018 4.130 4.210 3.860 3.860 1,589,807 -0.25(-6.08%)
Feb 07, 2018 3.970 4.090 3.911 4.110 1,812,938 +0.10(+2.49%)
Feb 06, 2018 3.490 4.100 3.460 4.010 2,992,502 +0.50(+14.41%)
Feb 05, 2018 3.660 3.740 3.330 3.505 2,740,561 -0.20(-5.27%)
Feb 02, 2018 3.800 3.832 3.565 3.700 1,943,778 -0.13(-3.39%)
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.