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 (%)
Feb 26, 2010 3.350 3.350 3.230 3.330 134,723 -0.02(-0.60%)
Feb 25, 2010 3.260 3.350 3.160 3.350 293,032 +0.10(+3.08%)
Feb 24, 2010 3.170 3.280 3.160 3.250 140,437 +0.05(+1.56%)
Feb 23, 2010 3.200 3.250 3.160 3.200 84,826 -0.02(-0.62%)
Feb 22, 2010 3.240 3.310 3.210 3.220 89,175 -0.05(-1.53%)
Feb 19, 2010 3.320 3.380 3.130 3.270 337,198 -0.08(-2.39%)
Feb 18, 2010 3.170 3.400 3.130 3.350 518,140 +0.20(+6.35%)
Feb 17, 2010 3.140 3.180 3.080 3.150 55,070 -0.03(-0.94%)
Feb 16, 2010 3.100 3.180 3.090 3.180 87,830 +0.08(+2.58%)
Feb 12, 2010 3.020 3.100 3.100 3.100 56,200 +0.01(+0.32%)
Feb 11, 2010 3.040 3.100 2.900 3.090 48,006 +0.02(+0.65%)
Feb 10, 2010 3.090 3.100 2.920 3.070 56,483 -0.02(-0.65%)
Feb 09, 2010 3.090 3.100 3.000 3.090 57,291 +0.01(+0.32%)
Feb 08, 2010 3.100 3.150 3.000 3.080 52,627 -0.02(-0.65%)
Feb 05, 2010 3.060 3.120 2.970 3.100 61,477 +0.01(+0.32%)
Feb 04, 2010 3.120 3.190 3.050 3.090 55,400 -0.06(-1.90%)
Feb 03, 2010 3.120 3.220 3.110 3.150 182,618 +0.02(+0.64%)
Feb 02, 2010 3.100 3.180 3.040 3.130 72,551 -0.01(-0.32%)
Feb 01, 2010 3.190 3.190 3.040 3.140 173,495 +0.01(+0.32%)
Jan 29, 2010 3.050 3.140 3.000 3.130 229,383 +0.09(+2.96%)
Jan 28, 2010 3.090 3.090 2.890 3.040 219,988 +0.13(+4.47%)
Jan 27, 2010 3.040 3.040 2.720 2.910 254,767 -0.14(-4.59%)
Jan 26, 2010 3.100 3.110 3.030 3.050 156,184 +0.00(+0.00%)
Jan 25, 2010 3.020 3.060 2.900 3.050 187,302 +0.01(+0.33%)
Jan 22, 2010 3.010 3.060 2.920 3.040 93,416 -0.01(-0.33%)
Jan 21, 2010 3.100 3.130 3.000 3.050 202,008 -0.01(-0.33%)
Jan 20, 2010 3.050 3.100 3.020 3.060 104,746 -0.01(-0.33%)
Jan 19, 2010 3.080 3.120 2.950 3.070 153,059 -0.01(-0.32%)
Jan 15, 2010 3.130 3.080 3.080 3.080 153,500 -0.03(-0.96%)
Jan 14, 2010 3.120 3.130 3.060 3.110 103,731 +0.01(+0.32%)
Jan 13, 2010 3.100 3.145 3.070 3.100 142,432 +0.00(+0.00%)
Jan 12, 2010 3.190 3.200 3.080 3.100 143,841 -0.09(-2.82%)
Jan 11, 2010 3.170 3.250 3.070 3.190 315,629 +0.09(+2.90%)
Jan 08, 2010 3.050 3.130 3.020 3.100 132,658 +0.06(+1.97%)
Jan 07, 2010 3.080 3.080 2.960 3.040 91,493 -0.04(-1.30%)
Jan 06, 2010 3.080 3.140 3.010 3.080 249,147 +0.03(+0.98%)
Jan 05, 2010 2.970 3.060 2.890 3.050 295,070 +0.10(+3.39%)
Jan 04, 2010 3.000 3.000 2.800 2.950 276,135 -0.01(-0.34%)
Dec 31, 2009 2.880 2.960 2.960 2.960 137,000 +0.11(+3.86%)
Dec 30, 2009 2.860 2.860 2.790 2.850 154,513 +0.02(+0.71%)
Dec 29, 2009 2.800 2.920 2.750 2.830 250,964 +0.01(+0.35%)
Dec 28, 2009 2.770 2.840 2.670 2.820 280,194 +0.02(+0.71%)
Dec 24, 2009 2.810 2.810 2.770 2.800 25,842 +0.00(+0.00%)
Dec 23, 2009 2.800 2.830 2.720 2.800 63,806 +0.00(+0.00%)
Dec 22, 2009 2.770 2.830 2.700 2.800 228,078 +0.02(+0.72%)
Dec 21, 2009 2.840 2.870 2.750 2.780 179,985 -0.04(-1.42%)
Dec 18, 2009 2.810 2.870 2.760 2.820 211,507 +0.00(+0.00%)
Dec 17, 2009 2.970 2.970 2.790 2.820 319,702 -0.15(-5.05%)
Dec 16, 2009 3.040 3.040 2.920 2.970 128,360 -0.02(-0.67%)
Dec 15, 2009 3.050 3.200 2.970 2.990 287,311 -0.05(-1.64%)
Dec 14, 2009 3.060 3.140 2.972 3.040 226,572 -0.05(-1.62%)
Dec 11, 2009 3.130 3.130 2.950 3.090 184,872 +0.07(+2.32%)
Dec 10, 2009 3.180 3.180 2.950 3.020 188,077 -0.10(-3.21%)
Dec 09, 2009 3.070 3.140 3.060 3.120 109,393 +0.07(+2.30%)
Dec 08, 2009 3.200 3.220 3.010 3.050 262,898 -0.13(-4.09%)
Dec 07, 2009 3.040 3.240 2.870 3.180 471,956 +0.22(+7.43%)
Dec 04, 2009 3.250 3.250 2.900 2.960 2,613,464 -0.70(-19.13%)
Dec 03, 2009 3.680 3.710 3.590 3.660 52,455 -0.06(-1.61%)
Dec 02, 2009 3.800 3.840 3.520 3.720 86,666 -0.07(-1.85%)
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.