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 (%)
Jul 31, 2009 1.880 1.880 1.650 1.830 74,650 +0.02(+1.10%)
Jul 30, 2009 1.950 2.070 1.810 1.810 213,930 -0.04(-2.16%)
Jul 29, 2009 1.460 1.920 1.460 1.850 208,555 +0.47(+34.06%)
Jul 28, 2009 1.400 1.400 1.330 1.380 20,203 +0.00(+0.00%)
Jul 27, 2009 1.355 1.410 1.355 1.380 74,093 -0.10(-6.44%)
Jul 24, 2009 1.400 1.480 1.380 1.475 46,502 +0.08(+5.36%)
Jul 23, 2009 1.400 1.620 1.350 1.400 104,486 +0.01(+0.73%)
Jul 22, 2009 1.380 1.420 1.350 1.390 15,800 -0.02(-1.43%)
Jul 21, 2009 1.470 1.500 1.390 1.410 37,648 -0.04(-2.76%)
Jul 20, 2009 1.560 1.570 1.410 1.450 13,767 -0.04(-2.68%)
Jul 17, 2009 1.480 1.610 1.400 1.490 12,635 -0.04(-2.61%)
Jul 16, 2009 1.550 1.580 1.487 1.530 6,867 -0.02(-1.29%)
Jul 15, 2009 1.730 1.730 1.550 1.550 22,269 -0.10(-6.06%)
Jul 14, 2009 1.660 1.660 1.550 1.650 12,143 +0.06(+3.77%)
Jul 13, 2009 1.470 1.650 1.420 1.590 12,066 +0.23(+16.92%)
Jul 10, 2009 1.340 1.360 1.330 1.360 10,140 +0.07(+5.26%)
Jul 09, 2009 1.250 1.292 1.250 1.292 1,100 +0.02(+1.73%)
Jul 08, 2009 1.350 1.350 1.250 1.270 58,612 -0.14(-9.93%)
Jul 07, 2009 1.510 1.520 1.410 1.410 32,897 -0.11(-7.24%)
Jul 06, 2009 1.580 1.580 1.520 1.520 13,442 -0.11(-6.75%)
Jul 02, 2009 1.700 1.730 1.600 1.630 25,400 -0.02(-1.21%)
Jul 01, 2009 1.690 1.730 1.550 1.650 41,368 +0.02(+1.23%)
Jun 30, 2009 1.580 1.650 1.540 1.630 8,800 +0.05(+3.16%)
Jun 29, 2009 1.690 1.710 1.540 1.580 24,563 -0.03(-1.86%)
Jun 26, 2009 1.600 1.690 1.520 1.610 30,281 +0.00(+0.00%)
Jun 25, 2009 1.630 1.630 1.600 1.610 3,909 -0.03(-1.83%)
Jun 24, 2009 1.610 1.760 1.610 1.640 25,992 -0.02(-1.20%)
Jun 23, 2009 1.620 1.790 1.620 1.660 21,943 -0.02(-1.19%)
Jun 22, 2009 1.760 1.760 1.650 1.680 27,029 -0.01(-0.59%)
Jun 19, 2009 1.730 1.800 1.680 1.690 22,383 -0.05(-2.87%)
Jun 18, 2009 1.660 1.780 1.550 1.740 31,960 +0.10(+6.10%)
Jun 17, 2009 1.640 1.660 1.530 1.640 7,715 +0.07(+4.46%)
Jun 16, 2009 1.570 1.730 1.520 1.570 25,568 +0.00(+0.00%)
Jun 15, 2009 1.800 1.800 1.510 1.570 66,806 -0.23(-12.78%)
Jun 12, 2009 1.900 1.920 1.800 1.800 41,331 -0.10(-5.26%)
Jun 11, 2009 1.900 1.970 1.800 1.900 79,807 +0.07(+3.82%)
Jun 10, 2009 1.840 1.880 1.780 1.830 66,355 +0.00(+0.22%)
Jun 09, 2009 1.900 1.920 1.810 1.826 85,356 -0.05(-2.87%)
Jun 08, 2009 1.950 1.950 1.720 1.880 70,739 +0.00(+0.00%)
Jun 05, 2009 1.880 2.000 1.770 1.880 106,453 +0.14(+8.05%)
Jun 04, 2009 1.830 1.900 1.650 1.740 286,284 +0.24(+16.23%)
Jun 03, 2009 1.520 1.520 1.360 1.497 53,753 -0.10(-6.44%)
Jun 02, 2009 1.810 1.820 1.390 1.600 120,323 -0.09(-5.33%)
Jun 01, 2009 1.760 2.139 1.470 1.690 680,775 +0.07(+4.32%)
May 29, 2009 1.390 1.880 1.390 1.620 382,238 +0.32(+24.62%)
May 28, 2009 1.300 1.450 1.210 1.300 136,533 +0.10(+8.33%)
May 27, 2009 1.340 1.400 1.200 1.200 90,152 -0.15(-11.11%)
May 26, 2009 1.150 1.450 1.080 1.350 271,406 +0.35(+35.00%)
May 22, 2009 1.200 1.240 1.000 1.000 164,983 -0.15(-13.04%)
May 21, 2009 1.000 1.262 0.9800 1.150 182,921 +0.23(+25.00%)
May 20, 2009 0.9888 0.9888 0.8800 0.9200 94,225 +0.02(+2.18%)
May 19, 2009 0.8000 0.9801 0.8000 0.9004 37,639 +0.14(+18.47%)
May 18, 2009 0.7900 0.8200 0.7112 0.7600 20,500 -0.02(-2.56%)
May 15, 2009 0.9000 0.9000 0.7000 0.7800 68,869 -0.07(-8.24%)
May 14, 2009 0.7101 0.8500 0.7101 0.8500 44,782 +0.15(+21.43%)
May 13, 2009 0.7100 0.8000 0.7000 0.7000 66,596 +0.02(+2.94%)
May 12, 2009 0.6999 0.7000 0.6500 0.6800 75,704 +0.03(+4.60%)
May 11, 2009 0.6000 0.6900 0.5799 0.6501 55,222 +0.14(+27.47%)
May 08, 2009 0.6200 0.6200 0.5000 0.5100 171,796 -0.11(-17.74%)
May 06, 2009 0.6400 0.6200 0.6200 0.6200 4,700 -0.04(-6.06%)
May 05, 2009 0.7000 0.7000 0.6384 0.6600 28,149 +0.03(+4.76%)
May 04, 2009 0.6500 0.6900 0.6300 0.6300 4,700 -0.01(-1.56%)
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.