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 (%)
Oct 31, 2007 3.340 3.410 3.320 3.330 14,403 -0.08(-2.35%)
Oct 30, 2007 3.450 3.490 3.410 3.410 46,982 -0.03(-0.87%)
Oct 29, 2007 3.500 3.510 3.370 3.440 23,800 -0.06(-1.71%)
Oct 26, 2007 3.500 3.600 3.350 3.500 44,322 +0.05(+1.45%)
Oct 25, 2007 3.440 3.450 3.270 3.450 24,944 +0.02(+0.58%)
Oct 24, 2007 3.480 3.480 3.280 3.430 13,185 -0.05(-1.44%)
Oct 23, 2007 3.500 3.500 3.400 3.480 11,971 -0.02(-0.57%)
Oct 22, 2007 3.378 3.500 3.360 3.500 24,000 +0.13(+3.86%)
Oct 19, 2007 3.520 3.580 3.330 3.370 18,064 -0.12(-3.44%)
Oct 18, 2007 3.450 3.540 3.450 3.490 22,800 +0.06(+1.75%)
Oct 17, 2007 3.480 3.510 3.420 3.430 19,432 +0.05(+1.48%)
Oct 16, 2007 3.210 3.470 3.200 3.380 27,665 +0.20(+6.29%)
Oct 15, 2007 3.410 3.590 3.180 3.180 50,040 -0.20(-5.92%)
Oct 12, 2007 3.400 3.450 3.290 3.380 35,965 +0.01(+0.30%)
Oct 11, 2007 3.390 3.600 3.250 3.370 248,030 +0.06(+1.81%)
Oct 10, 2007 3.190 3.420 3.190 3.310 70,472 +0.01(+0.31%)
Oct 09, 2007 3.380 3.400 3.260 3.300 24,700 -0.03(-0.90%)
Oct 08, 2007 3.330 3.390 3.250 3.330 28,949 +0.01(+0.30%)
Oct 05, 2007 3.380 3.380 3.300 3.320 12,375 -0.02(-0.60%)
Oct 04, 2007 3.230 3.340 3.180 3.340 12,800 -0.01(-0.30%)
Oct 03, 2007 3.380 3.380 3.190 3.350 19,700 -0.03(-0.89%)
Oct 02, 2007 3.280 3.380 3.260 3.380 28,100 +0.11(+3.36%)
Oct 01, 2007 3.380 3.380 3.180 3.270 14,418 -0.03(-0.91%)
Sep 28, 2007 3.210 3.440 3.158 3.300 72,526 -0.03(-0.90%)
Sep 27, 2007 3.570 3.650 3.210 3.330 44,744 -0.27(-7.50%)
Sep 26, 2007 3.490 3.670 3.450 3.600 33,734 +0.19(+5.57%)
Sep 25, 2007 3.700 3.780 3.410 3.410 38,518 -0.14(-3.94%)
Sep 24, 2007 3.500 3.580 3.500 3.550 21,258 +0.10(+2.90%)
Sep 21, 2007 3.370 3.450 3.300 3.450 11,498 +0.10(+2.99%)
Sep 20, 2007 3.400 3.410 3.290 3.350 26,650 -0.07(-2.05%)
Sep 19, 2007 3.540 3.580 3.210 3.420 12,730 -0.10(-2.84%)
Sep 18, 2007 3.339 3.520 3.250 3.520 17,426 +0.24(+7.32%)
Sep 17, 2007 3.520 3.550 3.270 3.280 14,525 -0.27(-7.61%)
Sep 14, 2007 3.650 3.740 3.540 3.550 33,224 -0.27(-7.07%)
Sep 13, 2007 3.590 3.900 3.590 3.820 28,914 +0.24(+6.71%)
Sep 12, 2007 3.300 3.580 3.270 3.580 16,720 +0.33(+10.15%)
Sep 11, 2007 3.370 3.390 3.230 3.250 11,132 -0.05(-1.52%)
Sep 10, 2007 3.300 3.360 3.280 3.300 10,480 +0.02(+0.61%)
Sep 07, 2007 3.260 3.280 3.200 3.280 16,845 +0.02(+0.61%)
Sep 06, 2007 3.290 3.330 3.200 3.260 33,220 -0.05(-1.51%)
Sep 05, 2007 3.400 3.400 3.280 3.310 24,725 -0.16(-4.61%)
Sep 04, 2007 3.950 3.960 3.470 3.470 63,393 -0.53(-13.25%)
Aug 31, 2007 3.450 4.000 3.060 4.000 64,385 +0.55(+15.94%)
Aug 30, 2007 3.700 3.810 3.250 3.450 83,603 -0.25(-6.76%)
Aug 29, 2007 3.710 3.790 3.700 3.700 32,354 +0.00(+0.00%)
Aug 28, 2007 3.910 4.000 3.680 3.700 32,276 -0.23(-5.85%)
Aug 27, 2007 4.070 4.150 3.900 3.930 19,350 -0.10(-2.48%)
Aug 24, 2007 4.220 4.220 4.020 4.030 15,025 -0.27(-6.28%)
Aug 23, 2007 4.250 4.400 4.170 4.300 13,200 +0.04(+0.94%)
Aug 22, 2007 4.254 4.290 4.180 4.260 12,500 -0.03(-0.70%)
Aug 21, 2007 4.210 4.300 4.160 4.290 8,537 +0.09(+2.14%)
Aug 20, 2007 4.030 4.200 3.990 4.200 38,800 -0.02(-0.47%)
Aug 17, 2007 4.200 4.450 3.950 4.220 18,877 +0.12(+2.93%)
Aug 16, 2007 4.180 4.180 3.940 4.100 37,648 -0.04(-0.97%)
Aug 15, 2007 4.090 4.250 4.010 4.140 27,652 +0.04(+0.98%)
Aug 14, 2007 4.300 4.400 4.010 4.100 38,181 -0.06(-1.44%)
Aug 13, 2007 4.010 4.290 4.010 4.160 14,463 +0.16(+4.00%)
Aug 10, 2007 4.070 4.210 4.000 4.000 14,445 -0.31(-7.19%)
Aug 09, 2007 4.100 4.400 3.900 4.310 34,418 +0.25(+6.16%)
Aug 08, 2007 4.230 4.300 4.060 4.060 112,772 -0.24(-5.58%)
Aug 07, 2007 4.010 4.300 3.990 4.300 125,238 +0.26(+6.44%)
Aug 06, 2007 4.300 4.300 3.880 4.040 62,887 -0.28(-6.48%)
Aug 03, 2007 4.320 4.441 4.200 4.320 289,365 -0.08(-1.82%)
Aug 02, 2007 4.620 4.690 4.370 4.400 50,386 -0.16(-3.51%)
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.