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%)
Apr 01, 2019 4.100 4.130 3.880 3.980 2,297,292 +0.13(+3.38%)
Mar 29, 2019 3.800 3.966 3.790 3.850 1,658,200 +0.09(+2.39%)
Mar 28, 2019 3.750 3.843 3.690 3.760 1,144,270 +0.02(+0.53%)
Mar 27, 2019 4.010 4.010 3.660 3.740 2,258,207 -0.30(-7.43%)
Mar 26, 2019 4.020 4.140 3.935 4.040 1,073,965 +0.04(+1.00%)
Mar 25, 2019 4.040 4.090 3.710 4.000 1,841,477 -0.07(-1.72%)
Mar 22, 2019 4.370 4.440 3.950 4.070 2,238,200 -0.33(-7.50%)
Mar 21, 2019 4.100 4.420 4.100 4.400 2,463,637 +0.27(+6.54%)
Mar 20, 2019 4.050 4.220 3.960 4.130 2,447,870 +0.07(+1.72%)
Mar 19, 2019 3.900 4.060 3.840 4.060 4,079,294 +0.21(+5.45%)
Mar 18, 2019 3.640 3.940 3.610 3.850 3,442,670 +0.24(+6.65%)
Mar 15, 2019 3.520 3.620 3.490 3.610 3,785,000 +0.10(+2.85%)
Mar 14, 2019 3.450 3.570 3.400 3.510 2,431,014 +0.06(+1.74%)
Mar 13, 2019 3.390 3.450 3.190 3.450 2,259,918 +0.11(+3.29%)
Mar 12, 2019 3.190 3.430 3.100 3.340 2,226,397 +0.18(+5.70%)
Mar 11, 2019 2.890 3.190 2.840 3.160 1,982,622 +0.28(+9.72%)
Mar 08, 2019 2.920 3.000 2.850 2.880 984,300 -0.08(-2.70%)
Mar 07, 2019 2.890 2.970 2.860 2.960 1,593,771 +0.06(+2.07%)
Mar 06, 2019 3.050 3.170 2.770 2.900 2,600,703 -0.05(-1.69%)
Mar 05, 2019 2.730 2.980 2.680 2.950 1,899,595 +0.24(+8.86%)
Mar 04, 2019 2.980 3.010 2.700 2.710 1,837,376 -0.18(-6.23%)
Mar 01, 2019 2.950 2.970 2.770 2.890 1,645,500 -0.06(-2.03%)
Feb 28, 2019 2.950 3.040 2.930 2.950 1,175,196 -0.01(-0.34%)
Feb 27, 2019 2.880 2.970 2.830 2.960 935,676 +0.05(+1.72%)
Feb 26, 2019 3.070 3.110 2.850 2.910 1,747,510 -0.19(-6.13%)
Feb 25, 2019 3.090 3.130 3.030 3.100 2,203,522 +0.07(+2.31%)
Feb 22, 2019 2.880 3.030 2.860 3.030 2,385,300 +0.19(+6.69%)
Feb 21, 2019 2.720 2.890 2.660 2.840 1,661,286 +0.12(+4.41%)
Feb 20, 2019 2.600 2.730 2.550 2.720 2,532,527 +0.12(+4.62%)
Feb 19, 2019 2.590 2.730 2.546 2.600 999,140 +0.01(+0.39%)
Feb 15, 2019 2.590 2.646 2.515 2.590 1,411,100 +0.02(+0.78%)
Feb 14, 2019 2.550 2.637 2.530 2.570 1,074,600 -0.02(-0.77%)
Feb 13, 2019 2.580 2.690 2.510 2.590 1,357,913 -0.01(-0.38%)
Feb 12, 2019 2.450 2.620 2.410 2.600 1,757,473 +0.16(+6.56%)
Feb 11, 2019 2.390 2.490 2.310 2.440 1,093,532 +0.06(+2.52%)
Feb 08, 2019 2.250 2.390 2.230 2.380 1,187,000 +0.10(+4.39%)
Feb 07, 2019 2.310 2.360 2.200 2.280 1,016,339 -0.04(-1.72%)
Feb 06, 2019 2.250 2.360 2.220 2.320 1,053,909 +0.09(+4.04%)
Feb 05, 2019 2.180 2.300 2.170 2.230 1,117,502 +0.07(+3.24%)
Feb 04, 2019 2.170 2.195 2.105 2.160 862,306 -0.02(-0.92%)
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.