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 (%)
Dec 31, 2012 4.200 4.210 4.060 4.170 579,697 -0.04(-0.95%)
Dec 28, 2012 4.170 4.260 4.101 4.210 435,622 +0.00(+0.00%)
Dec 27, 2012 4.240 4.340 4.115 4.210 558,760 -0.02(-0.47%)
Dec 26, 2012 4.150 4.250 4.080 4.230 598,774 +0.10(+2.42%)
Dec 24, 2012 4.070 4.130 3.990 4.130 330,712 +0.08(+1.98%)
Dec 21, 2012 3.970 4.150 3.900 4.050 2,478,491 +0.04(+1.00%)
Dec 20, 2012 4.020 4.090 3.970 4.010 721,116 -0.02(-0.50%)
Dec 19, 2012 4.110 4.160 4.010 4.030 634,077 -0.09(-2.18%)
Dec 18, 2012 4.070 4.180 3.975 4.120 671,973 +0.05(+1.23%)
Dec 17, 2012 4.110 4.350 4.030 4.070 626,114 -0.01(-0.25%)
Dec 14, 2012 4.110 4.180 4.050 4.080 600,994 -0.02(-0.49%)
Dec 13, 2012 4.180 4.290 4.100 4.100 797,376 -0.07(-1.68%)
Dec 12, 2012 3.900 4.310 3.890 4.170 1,427,552 -0.27(-6.08%)
Dec 11, 2012 4.140 4.450 4.110 4.440 859,180 +0.35(+8.56%)
Dec 10, 2012 4.000 4.120 3.985 4.090 496,067 +0.10(+2.51%)
Dec 07, 2012 4.140 4.140 3.990 3.990 395,199 -0.12(-2.92%)
Dec 06, 2012 4.070 4.140 4.050 4.110 353,965 +0.04(+0.98%)
Dec 05, 2012 4.220 4.300 4.040 4.070 605,447 -0.12(-2.86%)
Dec 04, 2012 4.260 4.330 4.180 4.190 359,121 -0.19(-4.34%)
Nov 30, 2012 4.450 4.490 4.260 4.380 586,328 -0.05(-1.13%)
Nov 29, 2012 4.460 4.620 4.400 4.430 469,663 -0.02(-0.45%)
Nov 28, 2012 4.560 4.560 4.400 4.450 404,484 -0.13(-2.84%)
Nov 27, 2012 4.460 4.765 4.460 4.580 815,482 +0.08(+1.78%)
Nov 26, 2012 4.410 4.560 4.380 4.500 627,377 +0.12(+2.74%)
Nov 23, 2012 4.330 4.420 4.320 4.380 396,757 +0.08(+1.86%)
Nov 21, 2012 4.220 4.380 4.200 4.300 655,576 +0.07(+1.65%)
Nov 20, 2012 4.230 4.280 4.180 4.230 547,633 +0.00(+0.00%)
Nov 19, 2012 4.270 4.380 4.120 4.230 652,186 +0.01(+0.24%)
Nov 16, 2012 4.160 4.400 4.080 4.220 637,037 +0.05(+1.20%)
Nov 15, 2012 4.260 4.440 4.150 4.170 876,881 +0.05(+1.21%)
Nov 14, 2012 4.470 4.500 4.080 4.120 771,005 -0.33(-7.42%)
Nov 13, 2012 4.560 4.560 4.380 4.450 510,941 -0.15(-3.26%)
Nov 12, 2012 4.720 4.750 4.560 4.600 552,289 -0.09(-1.92%)
Nov 09, 2012 4.510 4.715 4.500 4.690 490,325 +0.16(+3.54%)
Nov 08, 2012 4.540 4.600 4.480 4.530 506,925 -0.03(-0.66%)
Nov 07, 2012 4.740 4.850 4.520 4.560 365,520 -0.10(-2.15%)
Nov 06, 2012 4.820 4.840 4.550 4.660 497,309 -0.10(-2.10%)
Nov 05, 2012 4.560 4.820 4.560 4.760 339,408 +0.21(+4.62%)
Nov 02, 2012 4.680 4.780 4.510 4.550 579,080 -0.10(-2.15%)
Nov 01, 2012 4.700 4.830 4.590 4.650 420,429 -0.06(-1.38%)
Oct 31, 2012 4.890 4.920 4.690 4.715 456,312 -0.16(-3.18%)
Oct 26, 2012 5.140 4.870 4.870 4.870 860,900 -0.27(-5.25%)
Oct 25, 2012 5.050 5.250 5.040 5.140 920,971 +0.10(+1.98%)
Oct 24, 2012 4.990 5.100 4.880 5.040 673,199 +0.04(+0.80%)
Oct 23, 2012 4.930 5.070 4.810 5.000 1,112,352 +0.65(+14.94%)
Oct 19, 2012 4.650 4.680 3.360 4.350 7,226,936 -0.32(-6.85%)
Oct 18, 2012 4.850 4.850 4.572 4.670 953,104 -0.19(-3.91%)
Oct 17, 2012 4.820 5.005 4.790 4.860 427,537 +0.11(+2.32%)
Oct 16, 2012 4.780 4.860 4.710 4.750 441,401 +0.04(+0.85%)
Oct 15, 2012 4.820 4.850 4.670 4.710 551,338 -0.09(-1.87%)
Oct 12, 2012 4.950 4.980 4.790 4.800 488,999 -0.11(-2.24%)
Oct 11, 2012 4.980 5.130 4.880 4.910 454,228 -0.03(-0.61%)
Oct 10, 2012 5.020 5.050 4.900 4.940 454,762 -0.09(-1.79%)
Oct 09, 2012 5.170 5.190 5.000 5.030 299,122 -0.12(-2.33%)
Oct 08, 2012 5.090 5.290 5.090 5.150 302,243 +0.06(+1.18%)
Oct 05, 2012 5.110 5.310 5.060 5.090 513,722 +0.01(+0.20%)
Oct 04, 2012 4.940 5.090 4.900 5.080 714,800 +0.19(+3.89%)
Oct 03, 2012 5.300 5.300 4.850 4.890 2,034,984 -0.37(-7.03%)
Oct 02, 2012 5.370 5.440 5.200 5.260 524,640 -0.10(-1.87%)
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.