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 (%)
Oct 31, 2011 5.060 5.070 4.900 4.910 400,935 -0.24(-4.66%)
Oct 28, 2011 4.760 5.230 4.610 5.150 1,000,968 +0.35(+7.29%)
Oct 27, 2011 4.600 4.810 4.580 4.800 701,722 +0.35(+7.87%)
Oct 26, 2011 4.410 4.523 4.290 4.450 371,740 +0.10(+2.30%)
Oct 25, 2011 4.320 4.520 4.250 4.350 440,959 +0.00(+0.00%)
Oct 24, 2011 4.200 4.410 4.200 4.350 593,662 +0.16(+3.82%)
Oct 21, 2011 4.150 4.210 4.120 4.190 577,133 +0.10(+2.44%)
Oct 20, 2011 4.150 4.160 4.010 4.090 337,021 -0.06(-1.45%)
Oct 19, 2011 4.410 4.420 4.150 4.150 318,489 -0.25(-5.68%)
Oct 18, 2011 4.370 4.460 4.280 4.400 359,797 +0.03(+0.69%)
Oct 17, 2011 4.610 4.630 4.350 4.370 341,785 -0.28(-6.02%)
Oct 14, 2011 4.620 4.720 4.520 4.650 347,508 +0.07(+1.53%)
Oct 13, 2011 4.390 4.580 4.320 4.580 379,622 +0.16(+3.62%)
Oct 12, 2011 4.400 4.460 4.360 4.420 472,929 +0.02(+0.45%)
Oct 11, 2011 4.380 4.470 4.200 4.400 332,007 -0.04(-0.90%)
Oct 10, 2011 4.300 4.480 4.170 4.440 500,665 +0.23(+5.46%)
Oct 07, 2011 4.260 4.300 4.150 4.210 572,030 -0.03(-0.71%)
Oct 06, 2011 4.250 4.280 4.030 4.240 542,944 +0.09(+2.17%)
Oct 05, 2011 3.950 4.190 3.840 4.150 623,223 +0.22(+5.46%)
Oct 04, 2011 3.750 3.950 3.550 3.935 1,796,307 +0.08(+2.21%)
Oct 03, 2011 4.380 4.390 3.850 3.850 1,495,059 -0.56(-12.70%)
Sep 30, 2011 4.350 4.541 4.350 4.410 428,456 -0.03(-0.68%)
Sep 29, 2011 4.560 4.640 4.234 4.440 1,062,429 +0.01(+0.23%)
Sep 28, 2011 4.800 4.900 4.430 4.430 388,068 -0.35(-7.32%)
Sep 27, 2011 4.740 4.930 4.630 4.780 644,773 +0.17(+3.69%)
Sep 26, 2011 4.750 4.770 4.400 4.610 458,137 -0.08(-1.71%)
Sep 23, 2011 4.420 4.740 4.390 4.690 413,842 +0.26(+5.87%)
Sep 22, 2011 4.450 4.620 4.190 4.430 1,144,110 -0.14(-3.06%)
Sep 21, 2011 4.740 4.880 4.560 4.570 400,904 -0.16(-3.38%)
Sep 20, 2011 4.820 4.910 4.730 4.730 268,427 -0.10(-2.07%)
Sep 19, 2011 4.850 4.910 4.780 4.830 417,406 -0.12(-2.42%)
Sep 16, 2011 5.040 5.050 4.710 4.950 710,724 -0.05(-1.00%)
Sep 15, 2011 5.020 5.056 4.860 5.000 241,421 +0.02(+0.40%)
Sep 14, 2011 5.000 5.080 4.920 4.980 356,201 +0.02(+0.40%)
Sep 13, 2011 5.010 5.130 4.920 4.960 278,618 -0.04(-0.80%)
Sep 12, 2011 4.860 5.150 4.860 5.000 335,008 +0.06(+1.21%)
Sep 09, 2011 5.090 5.110 4.880 4.940 580,975 -0.22(-4.26%)
Sep 08, 2011 5.460 5.463 5.150 5.160 283,427 -0.33(-6.01%)
Sep 07, 2011 5.250 5.510 5.110 5.490 361,965 +0.35(+6.81%)
Sep 06, 2011 5.070 5.150 5.000 5.140 406,126 -0.03(-0.58%)
Sep 02, 2011 5.290 5.370 5.120 5.170 382,765 -0.23(-4.26%)
Sep 01, 2011 5.760 5.768 5.390 5.400 334,356 -0.33(-5.76%)
Aug 31, 2011 5.550 5.900 5.470 5.730 596,924 +0.22(+3.99%)
Aug 30, 2011 5.490 5.588 5.390 5.510 317,775 -0.01(-0.18%)
Aug 29, 2011 5.290 5.540 5.250 5.520 302,671 +0.28(+5.34%)
Aug 26, 2011 5.020 5.250 4.940 5.240 302,035 +0.20(+3.97%)
Aug 25, 2011 5.270 5.270 5.000 5.040 359,428 -0.19(-3.63%)
Aug 24, 2011 5.040 5.245 4.980 5.230 470,190 +0.19(+3.77%)
Aug 23, 2011 5.000 5.090 4.910 5.040 671,379 +0.13(+2.65%)
Aug 22, 2011 5.030 5.030 4.830 4.910 481,321 +0.00(+0.00%)
Aug 19, 2011 4.810 4.960 4.780 4.910 757,210 -0.01(-0.20%)
Aug 18, 2011 4.890 5.010 4.730 4.920 897,150 -0.10(-1.99%)
Aug 17, 2011 5.110 5.190 4.945 5.020 433,979 -0.08(-1.57%)
Aug 16, 2011 5.140 5.260 5.010 5.100 420,049 -0.12(-2.30%)
Aug 15, 2011 5.130 5.230 5.050 5.220 379,551 +0.19(+3.78%)
Aug 12, 2011 5.130 5.230 4.990 5.030 343,286 -0.03(-0.59%)
Aug 11, 2011 5.010 5.150 4.910 5.060 602,362 +0.06(+1.20%)
Aug 10, 2011 5.380 5.650 4.990 5.000 995,518 -0.46(-8.42%)
Aug 09, 2011 5.240 5.460 4.800 5.460 1,405,834 +0.37(+7.27%)
Aug 08, 2011 4.500 5.240 4.353 5.090 2,637,899 +0.39(+8.30%)
Aug 05, 2011 4.780 5.210 4.500 4.700 909,702 +0.00(+0.00%)
Aug 04, 2011 5.080 5.081 4.700 4.700 878,119 -0.48(-9.27%)
Aug 03, 2011 5.250 5.250 5.000 5.180 606,135 -0.08(-1.52%)
Aug 02, 2011 5.290 5.380 5.100 5.260 534,937 -0.04(-0.75%)
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.