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 (%)
Apr 29, 2016 7.980 8.290 7.850 7.860 1,756,042 -0.12(-1.50%)
Apr 28, 2016 7.990 8.310 7.940 7.980 1,517,255 -0.06(-0.75%)
Apr 27, 2016 7.790 8.190 7.510 8.040 2,195,197 -0.06(-0.74%)
Apr 26, 2016 8.030 8.190 7.810 8.100 2,093,773 +0.06(+0.75%)
Apr 25, 2016 8.100 8.170 7.920 8.040 1,444,430 -0.05(-0.62%)
Apr 22, 2016 8.180 8.300 7.810 8.090 2,161,090 -0.05(-0.61%)
Apr 21, 2016 8.790 8.861 7.950 8.140 4,413,419 -0.65(-7.39%)
Apr 20, 2016 8.980 9.180 8.710 8.790 1,870,791 -0.09(-1.01%)
Apr 19, 2016 8.940 9.190 8.640 8.880 2,902,539 -0.04(-0.45%)
Apr 18, 2016 8.540 9.100 8.470 8.920 2,090,467 +0.34(+3.96%)
Apr 15, 2016 8.600 8.720 8.430 8.580 1,353,236 -0.04(-0.46%)
Apr 14, 2016 8.570 8.720 8.400 8.620 1,211,634 +0.08(+0.94%)
Apr 13, 2016 8.190 8.600 8.110 8.540 2,110,381 +0.44(+5.43%)
Apr 12, 2016 8.130 8.200 7.700 8.100 2,397,582 -0.04(-0.49%)
Apr 11, 2016 8.480 8.560 8.110 8.140 1,658,858 -0.29(-3.44%)
Apr 08, 2016 8.360 8.590 8.280 8.430 1,580,030 +0.11(+1.32%)
Apr 07, 2016 8.420 8.700 8.170 8.320 2,455,184 -0.15(-1.77%)
Apr 06, 2016 7.730 8.470 7.730 8.470 2,859,521 +0.74(+9.57%)
Apr 05, 2016 7.820 8.000 7.580 7.730 2,274,400 -0.19(-2.40%)
Apr 04, 2016 7.650 8.320 7.450 7.920 3,027,337 +0.30(+3.94%)
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.