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 (%)
Jan 31, 2019 2.100 2.370 2.060 2.240 3,936,884 +0.14(+6.67%)
Jan 30, 2019 2.020 2.120 1.990 2.100 1,011,085 +0.10(+5.00%)
Jan 29, 2019 2.030 2.070 1.970 2.000 800,859 -0.02(-0.99%)
Jan 28, 2019 2.110 2.110 1.950 2.020 1,320,687 -0.10(-4.72%)
Jan 25, 2019 2.090 2.130 2.050 2.120 867,100 +0.03(+1.44%)
Jan 24, 2019 2.050 2.130 2.020 2.090 649,145 +0.07(+3.47%)
Jan 23, 2019 2.110 2.150 1.920 2.020 1,208,408 -0.10(-4.72%)
Jan 22, 2019 2.280 2.300 2.090 2.120 1,437,745 -0.15(-6.61%)
Jan 18, 2019 2.480 2.505 2.250 2.270 2,073,200 -0.21(-8.47%)
Jan 17, 2019 2.310 2.575 2.310 2.480 1,832,857 +0.16(+6.90%)
Jan 16, 2019 2.200 2.380 2.180 2.320 2,147,668 +0.14(+6.42%)
Jan 15, 2019 2.260 2.270 2.150 2.180 1,052,966 -0.07(-3.11%)
Jan 14, 2019 2.400 2.440 2.220 2.250 1,464,624 -0.20(-8.16%)
Jan 11, 2019 2.330 2.590 2.310 2.450 1,618,200 +0.12(+5.15%)
Jan 10, 2019 2.220 2.410 2.180 2.330 1,165,100 +0.07(+3.10%)
Jan 09, 2019 2.190 2.310 2.160 2.260 1,357,275 +0.07(+3.20%)
Jan 08, 2019 2.300 2.310 2.100 2.190 1,735,949 -0.08(-3.52%)
Jan 07, 2019 2.250 2.340 2.210 2.270 1,593,360 +0.03(+1.34%)
Jan 04, 2019 2.180 2.270 2.110 2.240 1,502,100 +0.09(+4.19%)
Jan 03, 2019 2.200 2.220 2.060 2.150 1,881,486 -0.06(-2.71%)
Jan 02, 2019 1.820 2.210 1.810 2.210 2,365,807 +0.34(+18.18%)
Dec 31, 2018 1.660 1.895 1.620 1.870 2,898,600 +0.21(+12.65%)
Dec 28, 2018 1.700 1.770 1.620 1.660 2,941,500 -0.05(-2.92%)
Dec 27, 2018 1.610 1.820 1.560 1.710 4,089,712 +0.10(+6.21%)
Dec 26, 2018 1.990 2.010 1.560 1.610 7,822,116 -0.36(-18.27%)
Dec 24, 2018 2.000 2.010 1.910 1.970 1,516,800 -0.02(-1.01%)
Dec 21, 2018 2.150 2.200 1.920 1.990 3,272,200 -0.16(-7.44%)
Dec 20, 2018 2.300 2.340 2.130 2.150 2,266,530 -0.15(-6.52%)
Dec 19, 2018 2.410 2.650 2.250 2.300 2,704,761 -0.13(-5.35%)
Dec 18, 2018 2.600 2.720 2.380 2.430 2,824,509 -0.23(-8.65%)
Dec 17, 2018 2.800 2.860 2.630 2.660 2,202,876 -0.18(-6.34%)
Dec 14, 2018 2.880 3.070 2.805 2.840 1,342,900 -0.07(-2.41%)
Dec 13, 2018 2.980 2.980 2.810 2.910 1,880,416 -0.07(-2.35%)
Dec 12, 2018 3.220 3.290 2.930 2.980 2,082,050 -0.20(-6.29%)
Dec 11, 2018 3.130 3.260 3.060 3.180 2,113,056 +0.10(+3.25%)
Dec 10, 2018 3.110 3.240 3.020 3.080 1,439,164 -0.04(-1.28%)
Dec 07, 2018 3.220 3.450 3.090 3.120 1,892,600 -0.13(-4.00%)
Dec 06, 2018 3.120 3.330 3.010 3.250 2,585,296 +0.10(+3.17%)
Dec 04, 2018 3.340 3.400 3.130 3.150 1,643,800 -0.19(-5.69%)
Dec 03, 2018 3.430 3.470 3.250 3.340 1,990,575 -0.01(-0.30%)
Nov 30, 2018 3.270 3.410 3.240 3.350 1,461,900 +0.06(+1.82%)
Nov 29, 2018 3.590 3.660 3.280 3.290 2,179,884 -0.33(-9.12%)
Nov 28, 2018 3.500 3.650 3.370 3.620 1,928,532 +0.16(+4.62%)
Nov 27, 2018 3.490 3.570 3.350 3.460 1,600,631 -0.08(-2.26%)
Nov 26, 2018 3.450 3.570 3.310 3.540 2,068,206 +0.12(+3.51%)
Nov 23, 2018 3.320 3.890 3.240 3.420 4,131,800 +0.11(+3.32%)
Nov 21, 2018 3.310 3.310 3.310 0 +0.21(+6.77%)
Nov 20, 2018 3.050 3.180 2.910 3.100 2,320,062 +0.03(+0.98%)
Nov 19, 2018 3.130 3.200 3.055 3.070 2,302,103 -0.13(-4.06%)
Nov 16, 2018 3.080 3.240 2.910 3.200 3,649,400 +0.12(+3.90%)
Nov 15, 2018 2.700 3.130 2.690 3.080 4,663,630 +0.38(+14.07%)
Nov 14, 2018 2.740 2.760 2.510 2.700 2,416,866 +0.00(+0.00%)
Nov 13, 2018 2.320 2.790 2.310 2.700 2,163,134 +0.38(+16.38%)
Nov 12, 2018 2.600 2.740 2.170 2.320 2,118,158 -0.19(-7.57%)
Nov 09, 2018 2.520 2.910 2.410 2.510 2,929,700 +0.03(+1.21%)
Nov 08, 2018 2.460 2.550 2.410 2.480 1,182,539 +0.01(+0.40%)
Nov 07, 2018 2.300 2.500 2.290 2.470 1,396,810 +0.19(+8.33%)
Nov 06, 2018 2.290 2.360 2.250 2.280 608,877 +0.00(+0.00%)
Nov 05, 2018 2.380 2.440 2.230 2.280 775,073 -0.09(-3.80%)
Nov 02, 2018 2.210 2.430 2.130 2.370 1,903,100 +0.21(+9.72%)
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.