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 (%)
Nov 30, 2020 2.840 2.900 2.730 2.800 1,742,628 -0.11(-3.78%)
Nov 27, 2020 2.970 3.002 2.880 2.910 1,001,400 -0.01(-0.34%)
Nov 25, 2020 2.900 3.020 2.870 2.920 1,544,000 +0.03(+1.04%)
Nov 24, 2020 2.810 2.910 2.781 2.890 1,831,633 +0.11(+3.96%)
Nov 23, 2020 2.830 2.890 2.750 2.780 1,254,209 -0.05(-1.77%)
Nov 20, 2020 2.690 2.910 2.679 2.830 1,871,400 +0.09(+3.28%)
Nov 19, 2020 2.660 2.750 2.650 2.740 1,295,137 +0.09(+3.40%)
Nov 18, 2020 2.710 2.760 2.650 2.650 983,410 -0.04(-1.49%)
Nov 17, 2020 2.640 2.720 2.590 2.690 1,362,533 +0.03(+1.13%)
Nov 16, 2020 2.760 2.790 2.600 2.660 1,490,400 -0.08(-2.92%)
Nov 13, 2020 2.740 2.780 2.660 2.740 1,209,500 +0.05(+1.86%)
Nov 12, 2020 2.650 2.800 2.610 2.690 1,393,437 +0.03(+1.13%)
Nov 11, 2020 2.650 2.730 2.560 2.660 1,445,419 +0.04(+1.53%)
Nov 10, 2020 2.500 2.700 2.380 2.620 1,770,008 +0.15(+6.07%)
Nov 09, 2020 2.350 2.500 2.320 2.470 1,618,715 +0.23(+10.27%)
Nov 06, 2020 2.340 2.400 2.200 2.240 1,423,500 -0.18(-7.44%)
Nov 05, 2020 2.450 2.480 2.330 2.420 1,151,215 -0.05(-2.02%)
Nov 04, 2020 2.240 2.480 2.240 2.470 1,702,022 +0.21(+9.29%)
Nov 03, 2020 2.300 2.320 2.180 2.260 1,229,111 +0.00(+0.00%)
Nov 02, 2020 2.150 2.330 2.130 2.260 2,179,850 +0.17(+8.13%)
Oct 30, 2020 2.150 2.190 2.060 2.090 2,468,300 -0.10(-4.57%)
Oct 29, 2020 2.200 2.230 2.120 2.190 1,953,210 -0.02(-0.90%)
Oct 28, 2020 2.220 2.270 2.170 2.210 1,352,846 -0.09(-3.91%)
Oct 27, 2020 2.270 2.310 2.250 2.300 615,640 +0.03(+1.32%)
Oct 26, 2020 2.200 2.400 2.180 2.270 1,770,758 +0.00(+0.00%)
Oct 23, 2020 2.310 2.360 2.200 2.270 1,625,700 +0.00(+0.00%)
Oct 22, 2020 2.300 2.330 2.230 2.270 1,472,265 +0.01(+0.44%)
Oct 21, 2020 2.420 2.440 2.250 2.260 1,776,322 -0.17(-7.00%)
Oct 20, 2020 2.540 2.570 2.350 2.430 2,394,651 -0.11(-4.33%)
Oct 19, 2020 2.740 2.790 2.520 2.540 1,799,022 -0.17(-6.27%)
Oct 16, 2020 2.610 2.750 2.610 2.710 970,900 +0.07(+2.65%)
Oct 15, 2020 2.640 2.680 2.580 2.640 1,062,081 -0.05(-1.86%)
Oct 14, 2020 2.730 2.760 2.680 2.690 723,687 -0.05(-1.82%)
Oct 13, 2020 2.730 2.800 2.710 2.740 845,403 -0.06(-2.14%)
Oct 12, 2020 2.810 2.860 2.750 2.800 1,279,552 -0.01(-0.36%)
Oct 09, 2020 2.770 2.860 2.760 2.810 1,183,900 +0.05(+1.81%)
Oct 08, 2020 2.760 2.820 2.700 2.760 839,053 +0.03(+1.10%)
Oct 07, 2020 2.670 2.770 2.650 2.730 1,080,806 +0.12(+4.60%)
Oct 06, 2020 2.690 2.720 2.610 2.610 1,002,326 -0.08(-2.97%)
Oct 05, 2020 2.650 2.740 2.650 2.690 1,131,165 +0.06(+2.28%)
Oct 02, 2020 2.580 2.705 2.560 2.630 1,178,900 +0.01(+0.38%)
Oct 01, 2020 2.550 2.740 2.550 2.620 1,673,414 +0.10(+3.97%)
Sep 30, 2020 2.540 2.670 2.520 2.520 1,327,225 -0.05(-1.95%)
Sep 29, 2020 2.500 2.575 2.480 2.570 1,065,559 +0.08(+3.21%)
Sep 28, 2020 2.490 2.550 2.420 2.490 872,328 +0.04(+1.63%)
Sep 25, 2020 2.380 2.490 2.380 2.450 1,305,700 +0.06(+2.51%)
Sep 24, 2020 2.470 2.500 2.320 2.390 1,878,098 -0.08(-3.24%)
Sep 23, 2020 2.610 2.640 2.430 2.470 2,207,864 -0.17(-6.44%)
Sep 22, 2020 2.560 2.650 2.490 2.640 1,226,008 +0.07(+2.72%)
Sep 21, 2020 2.680 2.730 2.540 2.570 1,663,374 -0.19(-6.88%)
Sep 18, 2020 2.860 2.860 2.690 2.760 3,589,400 -0.06(-2.13%)
Sep 17, 2020 2.860 2.900 2.800 2.820 833,525 -0.11(-3.75%)
Sep 16, 2020 2.920 3.020 2.910 2.930 1,449,373 -0.02(-0.68%)
Sep 15, 2020 2.900 3.040 2.800 2.950 3,369,448 +0.16(+5.73%)
Sep 14, 2020 2.590 2.970 2.570 2.790 3,714,007 +0.31(+12.50%)
Sep 11, 2020 2.520 2.600 2.445 2.480 996,200 -0.04(-1.59%)
Sep 10, 2020 2.590 2.630 2.500 2.520 919,386 -0.06(-2.33%)
Sep 09, 2020 2.500 2.600 2.460 2.580 1,108,590 +0.12(+4.88%)
Sep 08, 2020 2.430 2.530 2.380 2.460 1,280,309 +0.01(+0.41%)
Sep 04, 2020 2.570 2.572 2.360 2.450 1,438,300 -0.10(-3.92%)
Sep 03, 2020 2.610 2.700 2.520 2.550 1,326,483 -0.08(-3.04%)
Sep 02, 2020 2.650 2.660 2.550 2.630 1,590,646 +0.00(+0.00%)
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.