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 (%)
Jun 30, 2015 12.13 12.26 11.68 12.00 4,460,198 +0.46(+3.99%)
Jun 29, 2015 11.79 12.40 11.51 11.54 3,394,017 -0.78(-6.33%)
Jun 26, 2015 12.28 12.81 12.13 12.32 4,203,286 -0.11(-0.88%)
Jun 25, 2015 11.80 12.45 11.54 12.43 2,988,035 +0.68(+5.79%)
Jun 24, 2015 11.80 11.94 11.24 11.75 2,926,254 -0.04(-0.34%)
Jun 23, 2015 12.59 12.59 11.68 11.79 3,756,225 -0.71(-5.68%)
Jun 22, 2015 11.21 12.53 11.00 12.50 6,485,626 +0.36(+2.97%)
Jun 19, 2015 12.37 12.37 11.80 12.14 5,015,118 -0.09(-0.74%)
Jun 18, 2015 11.75 12.48 11.70 12.23 6,561,176 +0.66(+5.70%)
Jun 17, 2015 11.05 11.90 11.02 11.57 5,013,840 +0.58(+5.28%)
Jun 16, 2015 10.61 11.54 10.35 10.99 7,273,584 +0.27(+2.52%)
Jun 15, 2015 9.560 10.75 9.350 10.72 5,598,507 +1.32(+14.04%)
Jun 12, 2015 9.560 9.760 9.310 9.400 2,528,886 -0.27(-2.79%)
Jun 11, 2015 10.03 10.18 9.290 9.670 4,520,829 -0.39(-3.88%)
Jun 10, 2015 9.900 10.29 9.850 10.06 1,895,010 -0.06(-0.59%)
Jun 09, 2015 10.45 10.47 9.900 10.12 3,760,058 -0.41(-3.89%)
Jun 08, 2015 10.00 10.60 9.830 10.53 4,439,892 +0.63(+6.36%)
Jun 05, 2015 9.630 10.05 9.510 9.900 2,129,707 +0.27(+2.80%)
Jun 04, 2015 9.550 10.05 9.500 9.630 1,985,673 -0.01(-0.10%)
Jun 03, 2015 9.750 9.880 9.520 9.640 1,966,127 -0.04(-0.46%)
Jun 02, 2015 9.450 10.08 9.310 9.685 3,513,554 +0.26(+2.70%)
Jun 01, 2015 9.570 9.600 9.190 9.430 1,957,788 -0.05(-0.53%)
May 29, 2015 9.430 9.750 9.290 9.480 2,213,659 +0.06(+0.64%)
May 28, 2015 9.280 9.420 9.050 9.420 1,468,548 +0.10(+1.07%)
May 27, 2015 9.170 9.340 9.100 9.320 1,377,697 +0.18(+1.97%)
May 26, 2015 9.410 9.460 9.040 9.140 2,067,455 -0.33(-3.48%)
May 22, 2015 9.460 9.470 9.470 9.470 2,114,600 +0.03(+0.32%)
May 21, 2015 9.680 9.890 9.290 9.440 1,692,396 -0.18(-1.87%)
May 20, 2015 9.870 9.950 9.560 9.620 2,040,016 -0.24(-2.38%)
May 19, 2015 9.390 9.880 9.380 9.855 2,629,334 +0.51(+5.40%)
May 18, 2015 9.100 9.510 9.010 9.350 3,247,250 +0.18(+1.96%)
May 15, 2015 9.350 9.550 9.065 9.170 2,624,167 -0.17(-1.82%)
May 14, 2015 9.520 9.560 9.040 9.340 2,759,185 -0.17(-1.74%)
May 13, 2015 10.00 10.11 9.250 9.505 4,345,502 -0.49(-4.95%)
May 12, 2015 10.26 10.49 9.800 10.00 5,357,300 -0.75(-6.98%)
May 11, 2015 10.99 11.00 10.40 10.75 3,643,053 -0.16(-1.47%)
May 08, 2015 10.70 11.15 10.35 10.91 5,183,971 +0.41(+3.90%)
May 07, 2015 9.960 10.54 9.650 10.50 4,926,247 +0.97(+10.18%)
May 06, 2015 9.430 9.880 9.320 9.530 2,267,638 +0.18(+1.93%)
May 05, 2015 9.960 10.07 9.220 9.350 3,076,090 -0.40(-4.10%)
May 04, 2015 9.530 10.17 9.410 9.750 2,608,278 +0.23(+2.42%)
May 01, 2015 8.910 9.555 8.820 9.520 4,427,975 +0.71(+8.06%)
Apr 30, 2015 9.140 9.350 8.630 8.810 5,073,042 -0.32(-3.50%)
Apr 29, 2015 9.110 9.460 8.880 9.130 3,915,036 -0.09(-0.98%)
Apr 28, 2015 10.02 10.18 8.820 9.220 5,395,082 -0.59(-6.01%)
Apr 27, 2015 10.85 10.99 9.720 9.810 4,439,014 -1.00(-9.25%)
Apr 24, 2015 11.19 11.24 10.79 10.81 1,854,790 -0.39(-3.53%)
Apr 23, 2015 10.99 11.31 10.71 11.21 2,262,583 +0.32(+2.99%)
Apr 22, 2015 10.85 11.03 10.42 10.88 2,904,916 +0.03(+0.28%)
Apr 21, 2015 10.83 11.33 10.71 10.85 3,727,492 -0.11(-0.96%)
Apr 20, 2015 12.08 12.10 10.77 10.96 6,377,792 -0.96(-8.06%)
Apr 17, 2015 11.75 12.04 11.59 11.91 3,396,792 -0.04(-0.29%)
Apr 16, 2015 11.54 12.13 11.31 11.95 4,343,023 +0.42(+3.64%)
Apr 15, 2015 11.92 11.93 11.24 11.53 4,862,856 -0.11(-0.95%)
Apr 14, 2015 10.57 11.77 10.33 11.64 10,590,181 +1.41(+13.78%)
Apr 13, 2015 10.15 10.65 10.13 10.23 3,335,611 +0.10(+0.99%)
Apr 10, 2015 9.720 10.19 9.600 10.13 2,934,845 +0.43(+4.43%)
Apr 09, 2015 9.900 10.22 9.510 9.700 2,755,219 -0.23(-2.32%)
Apr 08, 2015 9.760 10.04 9.490 9.930 3,533,586 +0.24(+2.48%)
Apr 07, 2015 10.11 10.33 9.660 9.690 2,911,968 -0.36(-3.58%)
Apr 06, 2015 9.940 10.35 9.860 10.05 2,577,221 +0.09(+0.90%)
Apr 02, 2015 10.11 9.960 9.960 9.960 3,281,700 -0.14(-1.39%)
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.