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 27, 2015 11.45 12.02 11.10 11.26 6,277,078 -0.52(-4.41%)
Feb 26, 2015 11.02 11.90 10.66 11.78 8,701,907 +1.28(+12.19%)
Feb 25, 2015 9.900 10.56 9.772 10.50 3,370,991 +0.60(+6.06%)
Feb 24, 2015 10.19 10.42 9.750 9.900 3,395,811 -0.16(-1.59%)
Feb 23, 2015 9.540 10.70 9.500 10.06 8,678,975 +0.50(+5.23%)
Feb 20, 2015 9.530 9.830 9.320 9.560 2,279,052 +0.02(+0.21%)
Feb 19, 2015 9.670 9.850 9.400 9.540 1,730,135 -0.17(-1.75%)
Feb 18, 2015 9.700 9.920 9.550 9.710 1,774,973 +0.04(+0.41%)
Feb 17, 2015 9.710 10.23 9.630 9.670 3,150,272 +0.03(+0.31%)
Feb 13, 2015 10.04 9.640 9.640 9.640 3,395,600 -0.35(-3.50%)
Feb 12, 2015 9.190 10.05 9.030 9.990 4,878,465 +0.75(+8.12%)
Feb 11, 2015 9.030 9.990 8.910 9.240 7,208,293 +0.33(+3.70%)
Feb 10, 2015 9.060 9.190 8.660 8.910 4,196,541 +0.35(+4.09%)
Feb 09, 2015 8.750 8.800 8.410 8.560 1,746,052 -0.11(-1.27%)
Feb 06, 2015 8.680 8.970 8.460 8.670 1,895,715 -0.01(-0.12%)
Feb 05, 2015 8.590 8.910 8.410 8.680 3,093,157 +0.10(+1.17%)
Feb 04, 2015 8.950 9.150 8.560 8.580 10,803,618 -0.38(-4.24%)
Feb 03, 2015 8.150 8.990 8.050 8.960 4,868,609 +0.02(+0.17%)
Feb 02, 2015 9.130 9.430 8.760 8.945 3,497,337 -0.00(-0.06%)
Jan 30, 2015 8.960 9.235 8.860 8.950 2,895,512 -0.13(-1.43%)
Jan 29, 2015 8.490 9.400 8.240 9.080 4,418,683 +0.64(+7.58%)
Jan 28, 2015 9.010 9.200 8.300 8.440 4,641,605 -0.49(-5.49%)
Jan 27, 2015 7.900 9.640 7.776 8.930 9,671,303 +0.93(+11.62%)
Jan 26, 2015 7.630 8.000 7.040 8.000 3,948,250 +0.76(+10.50%)
Jan 23, 2015 7.300 7.600 7.130 7.240 1,507,880 -0.10(-1.36%)
Jan 22, 2015 6.920 7.490 6.680 7.340 2,790,234 +0.48(+7.00%)
Jan 21, 2015 7.520 7.550 6.640 6.860 3,394,664 -0.76(-9.97%)
Jan 20, 2015 7.850 7.890 7.050 7.620 3,563,908 -0.49(-6.04%)
Jan 16, 2015 8.110 8.230 7.270 8.110 6,106,682 +0.14(+1.76%)
Jan 15, 2015 8.410 8.600 7.830 7.970 7,875,810 -0.90(-10.15%)
Jan 14, 2015 9.020 9.500 8.350 8.870 38,652,836 +3.13(+54.53%)
Jan 13, 2015 6.040 6.060 5.560 5.740 2,838,800 -0.19(-3.20%)
Jan 12, 2015 5.490 6.100 5.450 5.930 2,137,023 +0.55(+10.22%)
Jan 09, 2015 4.970 5.450 4.940 5.380 1,294,209 +0.39(+7.82%)
Jan 08, 2015 5.090 5.090 4.920 4.990 652,621 -0.03(-0.60%)
Jan 07, 2015 4.990 5.130 4.900 5.020 641,199 +0.06(+1.21%)
Jan 06, 2015 5.060 5.180 4.870 4.960 912,710 -0.11(-2.17%)
Jan 05, 2015 5.120 5.190 4.870 5.070 747,553 -0.06(-1.17%)
Jan 02, 2015 5.100 5.230 4.900 5.130 1,282,460 +0.06(+1.18%)
Dec 31, 2014 5.070 5.070 5.070 5.070 1,289,400 +0.04(+0.80%)
Dec 30, 2014 4.990 5.045 4.760 5.030 607,935 +0.04(+0.70%)
Dec 29, 2014 4.930 5.200 4.820 4.995 1,237,948 +0.09(+1.94%)
Dec 26, 2014 4.750 4.980 4.700 4.900 489,316 +0.14(+2.94%)
Dec 24, 2014 4.870 4.760 4.760 4.760 519,400 +0.07(+1.49%)
Dec 23, 2014 4.980 4.980 4.520 4.690 1,194,529 -0.24(-4.87%)
Dec 22, 2014 4.810 4.950 4.580 4.930 1,173,566 +0.13(+2.71%)
Dec 19, 2014 4.300 4.840 4.270 4.800 2,150,375 +0.53(+12.41%)
Dec 18, 2014 4.320 4.360 4.200 4.270 663,077 +0.03(+0.71%)
Dec 17, 2014 4.080 4.390 4.080 4.240 686,208 +0.16(+3.92%)
Dec 16, 2014 3.970 4.160 3.920 4.080 493,393 +0.09(+2.26%)
Dec 15, 2014 4.400 4.420 3.970 3.990 750,071 -0.34(-7.85%)
Dec 12, 2014 4.170 4.480 4.170 4.330 1,040,551 +0.07(+1.64%)
Dec 11, 2014 3.980 4.410 3.965 4.260 1,229,304 +0.29(+7.30%)
Dec 10, 2014 3.930 4.080 3.900 3.970 889,860 +0.02(+0.51%)
Dec 09, 2014 3.820 4.010 3.770 3.950 1,699,120 +0.06(+1.54%)
Dec 08, 2014 3.880 4.000 3.850 3.890 612,418 -0.02(-0.51%)
Dec 05, 2014 3.910 3.930 3.800 3.910 660,233 +0.08(+2.09%)
Dec 04, 2014 3.670 3.850 3.560 3.830 1,022,495 +0.12(+3.23%)
Dec 03, 2014 4.090 4.100 3.420 3.710 2,688,958 -0.37(-9.07%)
Dec 02, 2014 4.110 4.150 3.980 4.080 553,137 +0.02(+0.49%)
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.