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, 2019 4.410 4.500 4.310 4.420 1,090,395 +0.00(+0.00%)
Apr 29, 2019 4.500 4.670 4.410 4.420 1,026,922 -0.11(-2.43%)
Apr 26, 2019 4.340 4.550 4.310 4.530 1,377,800 +0.21(+4.86%)
Apr 25, 2019 4.150 4.440 4.080 4.320 1,526,483 +0.16(+3.85%)
Apr 24, 2019 4.170 4.210 4.090 4.160 905,239 +0.00(+0.00%)
Apr 23, 2019 4.190 4.250 4.040 4.160 1,538,636 -0.02(-0.48%)
Apr 22, 2019 4.000 4.240 3.970 4.180 1,307,889 +0.11(+2.70%)
Apr 18, 2019 4.190 4.279 3.980 4.070 1,632,900 -0.08(-1.93%)
Apr 17, 2019 4.420 4.450 4.110 4.150 1,467,651 -0.29(-6.53%)
Apr 16, 2019 4.260 4.500 4.200 4.440 1,410,265 +0.22(+5.21%)
Apr 15, 2019 4.200 4.270 4.080 4.220 913,156 +0.02(+0.48%)
Apr 12, 2019 4.360 4.400 4.160 4.200 1,124,500 -0.12(-2.78%)
Apr 11, 2019 4.330 4.450 4.280 4.320 1,114,636 -0.01(-0.23%)
Apr 10, 2019 4.160 4.330 4.160 4.330 1,237,266 +0.19(+4.59%)
Apr 09, 2019 4.310 4.390 4.120 4.140 1,480,433 -0.20(-4.61%)
Apr 08, 2019 4.440 4.540 4.310 4.340 1,524,184 -0.10(-2.25%)
Apr 05, 2019 4.390 4.610 4.360 4.440 2,233,000 +0.12(+2.78%)
Apr 04, 2019 4.260 4.390 4.160 4.320 2,141,453 +0.19(+4.60%)
Apr 03, 2019 4.040 4.200 4.010 4.130 1,504,828 +0.13(+3.25%)
Apr 02, 2019 4.040 4.350 3.960 4.000 2,594,028 +0.02(+0.50%)
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.