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, 2014 3.390 3.620 3.250 3.600 870,887 +0.18(+5.26%)
Apr 29, 2014 3.260 3.520 3.250 3.420 706,307 +0.13(+3.95%)
Apr 28, 2014 3.380 3.480 3.100 3.290 1,209,818 -0.06(-1.79%)
Apr 25, 2014 3.470 3.530 3.320 3.350 936,882 -0.20(-5.63%)
Apr 24, 2014 3.660 3.799 3.400 3.550 1,043,330 -0.11(-3.01%)
Apr 23, 2014 3.820 3.840 3.500 3.660 1,496,616 -0.14(-3.68%)
Apr 22, 2014 3.550 3.860 3.540 3.800 1,642,768 +0.29(+8.26%)
Apr 21, 2014 3.380 3.540 3.350 3.510 1,104,629 +0.14(+4.15%)
Apr 17, 2014 3.340 3.370 3.370 3.370 573,900 -0.01(-0.30%)
Apr 16, 2014 3.350 3.460 3.340 3.380 1,091,184 +0.04(+1.20%)
Apr 15, 2014 3.480 3.520 3.090 3.340 1,813,322 -0.05(-1.40%)
Apr 14, 2014 3.650 3.690 3.300 3.388 2,020,244 -0.21(-5.90%)
Apr 11, 2014 3.800 4.000 3.450 3.600 2,596,197 -0.26(-6.74%)
Apr 10, 2014 4.090 4.200 3.800 3.860 1,049,940 -0.21(-5.16%)
Apr 09, 2014 4.020 4.110 3.960 4.070 871,669 +0.05(+1.24%)
Apr 08, 2014 3.960 4.090 3.830 4.020 1,094,036 +0.13(+3.34%)
Apr 07, 2014 4.100 4.110 3.840 3.890 1,900,280 -0.23(-5.58%)
Apr 04, 2014 4.380 4.420 4.000 4.120 1,886,862 -0.22(-5.07%)
Apr 03, 2014 4.590 4.650 4.200 4.340 1,837,390 -0.28(-6.06%)
Apr 02, 2014 4.840 4.900 4.450 4.620 1,161,378 -0.18(-3.75%)
Apr 01, 2014 4.790 4.820 4.590 4.800 811,318 +0.22(+4.80%)
Mar 31, 2014 4.710 4.780 4.450 4.580 1,835,346 -0.11(-2.35%)
Mar 28, 2014 5.000 5.090 4.550 4.690 1,663,189 -0.32(-6.39%)
Mar 27, 2014 4.880 5.230 4.830 5.010 1,401,330 +0.10(+2.14%)
Mar 26, 2014 5.110 5.300 4.870 4.905 1,406,042 -0.10(-2.10%)
Mar 25, 2014 5.060 5.220 4.840 5.010 1,473,843 +0.00(+0.00%)
Mar 24, 2014 5.180 5.220 4.840 5.010 1,355,003 -0.16(-3.09%)
Mar 21, 2014 5.470 5.500 5.020 5.170 2,483,177 -0.25(-4.61%)
Mar 20, 2014 5.200 5.580 5.150 5.420 3,421,267 +0.57(+11.75%)
Mar 19, 2014 4.650 4.900 4.600 4.850 1,208,987 +0.23(+4.98%)
Mar 18, 2014 4.450 4.630 4.440 4.620 723,966 +0.19(+4.29%)
Mar 17, 2014 4.500 4.550 4.410 4.430 533,085 +0.00(+0.00%)
Mar 14, 2014 4.400 4.520 4.310 4.430 833,443 +0.01(+0.23%)
Mar 13, 2014 4.500 4.570 4.350 4.420 779,755 -0.05(-1.12%)
Mar 12, 2014 4.160 4.530 4.150 4.470 874,490 +0.28(+6.68%)
Mar 11, 2014 4.130 4.290 4.060 4.190 789,559 +0.09(+2.20%)
Mar 10, 2014 4.235 4.240 4.060 4.100 1,088,946 -0.14(-3.30%)
Mar 07, 2014 4.350 4.439 4.160 4.240 846,134 -0.08(-1.85%)
Mar 06, 2014 4.450 4.510 4.300 4.320 802,987 -0.12(-2.70%)
Mar 05, 2014 4.450 4.510 4.380 4.440 759,381 -0.01(-0.22%)
Mar 04, 2014 4.320 4.790 4.200 4.450 2,068,055 +0.24(+5.70%)
Mar 03, 2014 4.190 4.250 4.080 4.210 595,946 -0.05(-1.17%)
Feb 28, 2014 4.590 4.590 4.190 4.260 1,135,605 -0.32(-6.99%)
Feb 27, 2014 4.640 4.650 4.450 4.580 690,088 -0.06(-1.29%)
Feb 26, 2014 4.450 4.840 4.400 4.640 1,054,161 +0.18(+4.04%)
Feb 25, 2014 4.400 4.500 4.290 4.460 464,900 +0.08(+1.83%)
Feb 24, 2014 4.462 4.480 4.330 4.380 462,764 -0.02(-0.45%)
Feb 21, 2014 4.330 4.420 4.290 4.400 369,358 +0.10(+2.33%)
Feb 20, 2014 4.190 4.420 4.061 4.300 509,607 +0.14(+3.37%)
Feb 19, 2014 4.390 4.450 4.160 4.160 592,353 -0.26(-5.88%)
Feb 18, 2014 4.340 4.450 4.300 4.420 988,876 +0.09(+2.08%)
Feb 14, 2014 4.500 4.330 4.330 4.330 537,000 -0.17(-3.78%)
Feb 13, 2014 4.380 4.540 4.280 4.500 577,163 +0.06(+1.35%)
Feb 12, 2014 4.580 4.600 4.360 4.440 986,253 -0.12(-2.63%)
Feb 11, 2014 4.110 4.620 4.110 4.560 1,763,168 +0.49(+12.04%)
Feb 10, 2014 4.040 4.130 3.960 4.070 680,500 +0.04(+0.99%)
Feb 07, 2014 3.900 4.100 3.830 4.030 617,673 +0.19(+4.95%)
Feb 06, 2014 3.850 4.080 3.770 3.840 679,176 +0.03(+0.79%)
Feb 05, 2014 4.030 4.030 3.750 3.810 1,083,964 -0.25(-6.16%)
Feb 04, 2014 4.070 4.160 4.010 4.060 576,541 +0.05(+1.25%)
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.