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, 2015 9.140 9.350 8.630 8.810 5,073,042 -0.32(-3.50%)
Apr 29, 2015 9.110 9.460 8.880 9.130 3,915,036 -0.09(-0.98%)
Apr 28, 2015 10.02 10.18 8.820 9.220 5,395,082 -0.59(-6.01%)
Apr 27, 2015 10.85 10.99 9.720 9.810 4,439,014 -1.00(-9.25%)
Apr 24, 2015 11.19 11.24 10.79 10.81 1,854,790 -0.39(-3.53%)
Apr 23, 2015 10.99 11.31 10.71 11.21 2,262,583 +0.32(+2.99%)
Apr 22, 2015 10.85 11.03 10.42 10.88 2,904,916 +0.03(+0.28%)
Apr 21, 2015 10.83 11.33 10.71 10.85 3,727,492 -0.11(-0.96%)
Apr 20, 2015 12.08 12.10 10.77 10.96 6,377,792 -0.96(-8.06%)
Apr 17, 2015 11.75 12.04 11.59 11.91 3,396,792 -0.04(-0.29%)
Apr 16, 2015 11.54 12.13 11.31 11.95 4,343,023 +0.42(+3.64%)
Apr 15, 2015 11.92 11.93 11.24 11.53 4,862,856 -0.11(-0.95%)
Apr 14, 2015 10.57 11.77 10.33 11.64 10,590,181 +1.41(+13.78%)
Apr 13, 2015 10.15 10.65 10.13 10.23 3,335,611 +0.10(+0.99%)
Apr 10, 2015 9.720 10.19 9.600 10.13 2,934,845 +0.43(+4.43%)
Apr 09, 2015 9.900 10.22 9.510 9.700 2,755,219 -0.23(-2.32%)
Apr 08, 2015 9.760 10.04 9.490 9.930 3,533,586 +0.24(+2.48%)
Apr 07, 2015 10.11 10.33 9.660 9.690 2,911,968 -0.36(-3.58%)
Apr 06, 2015 9.940 10.35 9.860 10.05 2,577,221 +0.09(+0.90%)
Apr 02, 2015 10.11 9.960 9.960 9.960 3,281,700 -0.14(-1.39%)
Apr 01, 2015 10.70 10.76 9.750 10.10 7,821,684 -0.67(-6.22%)
Mar 31, 2015 11.52 11.61 10.72 10.77 6,244,278 -0.84(-7.24%)
Mar 30, 2015 13.17 13.50 11.51 11.61 12,773,278 +0.16(+1.44%)
Mar 27, 2015 11.21 11.93 11.21 11.45 5,781,590 +0.34(+3.02%)
Mar 26, 2015 10.67 11.49 10.45 11.11 4,437,853 +0.06(+0.54%)
Mar 25, 2015 12.39 12.55 10.92 11.05 8,060,860 -1.43(-11.46%)
Mar 24, 2015 12.70 13.07 12.30 12.48 3,257,328 -0.25(-1.96%)
Mar 23, 2015 13.75 13.79 12.62 12.73 5,023,248 -1.16(-8.35%)
Mar 20, 2015 14.22 14.34 13.54 13.89 7,056,536 -0.11(-0.79%)
Mar 19, 2015 13.60 14.32 13.47 14.00 4,847,946 +0.43(+3.17%)
Mar 18, 2015 13.71 13.94 13.25 13.57 3,355,414 -0.14(-1.02%)
Mar 17, 2015 13.20 13.84 13.12 13.71 3,440,902 +0.48(+3.63%)
Mar 16, 2015 13.37 13.45 13.04 13.23 1,891,703 -0.09(-0.68%)
Mar 13, 2015 12.84 13.45 12.79 13.32 2,772,071 +0.35(+2.70%)
Mar 12, 2015 13.18 13.23 12.51 12.97 3,413,218 -0.17(-1.29%)
Mar 11, 2015 13.23 13.49 12.93 13.14 2,801,990 -0.04(-0.27%)
Mar 10, 2015 13.21 13.67 13.03 13.18 4,335,526 -0.73(-5.28%)
Mar 09, 2015 13.44 13.93 11.98 13.91 6,592,631 +0.53(+3.96%)
Mar 06, 2015 13.65 13.72 13.00 13.38 5,316,212 -0.43(-3.11%)
Mar 05, 2015 13.79 14.27 13.40 13.81 7,975,953 +0.47(+3.52%)
Mar 04, 2015 12.40 13.48 12.49 13.34 8,886,824 +0.85(+6.81%)
Mar 03, 2015 12.14 12.60 11.60 12.49 6,171,181 +0.70(+5.94%)
Mar 02, 2015 11.53 12.19 11.41 11.79 4,642,564 +0.53(+4.71%)
Feb 27, 2015 11.45 12.02 11.10 11.26 6,277,078 -0.52(-4.41%)
Feb 26, 2015 11.02 11.90 10.66 11.78 8,701,907 +1.28(+12.19%)
Feb 25, 2015 9.900 10.56 9.772 10.50 3,370,991 +0.60(+6.06%)
Feb 24, 2015 10.19 10.42 9.750 9.900 3,395,811 -0.16(-1.59%)
Feb 23, 2015 9.540 10.70 9.500 10.06 8,678,975 +0.50(+5.23%)
Feb 20, 2015 9.530 9.830 9.320 9.560 2,279,052 +0.02(+0.21%)
Feb 19, 2015 9.670 9.850 9.400 9.540 1,730,135 -0.17(-1.75%)
Feb 18, 2015 9.700 9.920 9.550 9.710 1,774,973 +0.04(+0.41%)
Feb 17, 2015 9.710 10.23 9.630 9.670 3,150,272 +0.03(+0.31%)
Feb 13, 2015 10.04 9.640 9.640 9.640 3,395,600 -0.35(-3.50%)
Feb 12, 2015 9.190 10.05 9.030 9.990 4,878,465 +0.75(+8.12%)
Feb 11, 2015 9.030 9.990 8.910 9.240 7,208,293 +0.33(+3.70%)
Feb 10, 2015 9.060 9.190 8.660 8.910 4,196,541 +0.35(+4.09%)
Feb 09, 2015 8.750 8.800 8.410 8.560 1,746,052 -0.11(-1.27%)
Feb 06, 2015 8.680 8.970 8.460 8.670 1,895,715 -0.01(-0.12%)
Feb 05, 2015 8.590 8.910 8.410 8.680 3,093,157 +0.10(+1.17%)
Feb 04, 2015 8.950 9.150 8.560 8.580 10,803,618 -0.38(-4.24%)
Feb 03, 2015 8.150 8.990 8.050 8.960 4,868,609 +0.02(+0.17%)
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.