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 (%)
Dec 31, 2013 4.390 4.340 4.340 4.340 835,400 -0.04(-0.91%)
Dec 30, 2013 4.360 4.471 4.250 4.380 829,939 +0.06(+1.39%)
Dec 27, 2013 4.310 4.350 4.145 4.320 1,272,334 +0.05(+1.17%)
Dec 26, 2013 4.310 4.390 4.260 4.270 677,864 -0.02(-0.47%)
Dec 24, 2013 4.290 4.350 4.190 4.290 427,460 +0.02(+0.47%)
Dec 23, 2013 4.050 4.290 4.000 4.270 1,592,895 +0.27(+6.75%)
Dec 20, 2013 4.030 4.085 3.960 4.000 6,942,824 +0.01(+0.25%)
Dec 19, 2013 3.910 4.080 3.910 3.990 933,497 +0.06(+1.53%)
Dec 18, 2013 3.810 4.010 3.740 3.930 1,034,875 +0.11(+2.88%)
Dec 17, 2013 3.880 3.880 3.720 3.820 957,712 -0.05(-1.29%)
Dec 16, 2013 4.110 4.110 3.830 3.870 979,778 -0.08(-2.03%)
Dec 13, 2013 3.870 4.000 3.730 3.950 739,054 +0.08(+2.07%)
Dec 12, 2013 3.710 3.960 3.650 3.870 865,191 +0.14(+3.75%)
Dec 11, 2013 3.960 3.960 3.670 3.730 1,367,332 -0.26(-6.52%)
Dec 10, 2013 4.080 4.130 3.890 3.990 856,020 -0.09(-2.21%)
Dec 09, 2013 4.250 4.250 3.925 4.080 2,075,411 +0.13(+3.29%)
Dec 06, 2013 4.050 4.060 3.780 3.950 0 +0.08(+2.07%)
Dec 05, 2013 3.870 3.940 3.800 3.870 0 +0.01(+0.26%)
Dec 04, 2013 3.990 4.030 3.780 3.860 0 -0.13(-3.26%)
Dec 03, 2013 3.980 4.040 3.780 3.990 0 +0.02(+0.50%)
Dec 02, 2013 4.190 4.220 3.910 3.970 965,440 -0.21(-5.02%)
Nov 29, 2013 4.180 4.332 4.130 4.180 0 +0.03(+0.72%)
Nov 27, 2013 4.050 4.190 3.961 4.150 0 +0.14(+3.49%)
Nov 26, 2013 3.950 4.100 3.830 4.010 0 +0.07(+1.78%)
Nov 25, 2013 3.700 3.990 3.620 3.940 1,848,950 +0.28(+7.65%)
Nov 22, 2013 3.730 3.780 3.605 3.660 0 -0.01(-0.27%)
Nov 21, 2013 3.520 3.670 3.450 3.670 732,139 +0.15(+4.26%)
Nov 20, 2013 3.550 3.650 3.425 3.520 0 +0.01(+0.28%)
Nov 19, 2013 3.610 3.680 3.500 3.510 588,407 -0.08(-2.23%)
Nov 18, 2013 3.890 3.910 3.560 3.590 0 -0.24(-6.27%)
Nov 15, 2013 3.590 3.880 3.550 3.830 0 +0.33(+9.43%)
Nov 14, 2013 3.360 3.600 3.360 3.500 907,601 +0.26(+8.02%)
Nov 12, 2013 3.280 3.300 3.200 3.240 0 -0.04(-1.22%)
Nov 11, 2013 3.130 3.400 3.110 3.280 947,072 +0.18(+5.81%)
Nov 08, 2013 3.090 3.300 3.050 3.100 0 +0.01(+0.29%)
Nov 07, 2013 3.370 3.480 3.050 3.091 1,334,735 -0.26(-7.73%)
Nov 06, 2013 3.590 3.630 3.320 3.350 1,151,059 -0.24(-6.71%)
Nov 05, 2013 3.530 3.600 3.460 3.591 757,709 +0.06(+1.73%)
Nov 04, 2013 3.510 3.630 3.510 3.530 860,003 +0.03(+0.86%)
Nov 01, 2013 3.560 3.590 3.500 3.500 0 -0.03(-0.85%)
Oct 31, 2013 3.600 3.750 3.340 3.530 0 -0.13(-3.55%)
Oct 30, 2013 3.590 3.740 3.520 3.660 1,020,629 +0.08(+2.23%)
Oct 29, 2013 3.630 3.679 3.500 3.580 0 -0.02(-0.56%)
Oct 28, 2013 3.620 3.769 3.580 3.600 0 -0.02(-0.55%)
Oct 25, 2013 3.660 3.690 3.605 3.620 0 +0.00(+0.00%)
Oct 24, 2013 3.640 3.920 3.570 3.620 10,351,759 -0.41(-10.06%)
Oct 23, 2013 4.650 4.780 3.970 4.025 3,807,224 -0.90(-18.36%)
Oct 22, 2013 4.770 5.000 4.750 4.930 1,066,765 +0.19(+4.01%)
Oct 21, 2013 4.830 5.130 4.660 4.740 1,218,752 -0.20(-4.05%)
Oct 18, 2013 5.240 5.240 4.860 4.940 1,839,040 -0.24(-4.63%)
Oct 17, 2013 4.500 5.239 4.430 5.180 2,371,267 +0.73(+16.43%)
Oct 16, 2013 4.120 4.550 4.100 4.449 947,603 +0.36(+8.78%)
Oct 15, 2013 4.370 4.370 4.045 4.090 874,654 -0.26(-5.98%)
Oct 14, 2013 4.440 4.460 4.260 4.350 429,678 -0.15(-3.33%)
Oct 11, 2013 4.310 4.510 4.270 4.500 0 +0.17(+3.93%)
Oct 10, 2013 4.370 4.540 4.250 4.330 681,819 +0.04(+0.93%)
Oct 09, 2013 4.460 4.500 3.850 4.290 0 -0.11(-2.50%)
Oct 08, 2013 4.600 4.600 4.300 4.400 1,207,194 -0.20(-4.35%)
Oct 07, 2013 4.650 4.780 4.520 4.600 0 -0.08(-1.71%)
Oct 04, 2013 4.190 4.760 4.180 4.680 2,137,525 +0.50(+11.96%)
Oct 03, 2013 4.240 4.330 4.060 4.180 0 -0.05(-1.18%)
Oct 02, 2013 4.140 4.290 4.100 4.230 769,552 +0.03(+0.71%)
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.