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, 2012 5.500 5.600 5.280 5.310 1,323,332 -0.12(-2.21%)
Jan 30, 2012 5.700 5.750 5.420 5.430 949,160 -0.17(-3.04%)
Jan 27, 2012 5.270 5.710 5.220 5.600 1,688,338 +0.38(+7.28%)
Jan 26, 2012 5.100 5.320 5.080 5.220 1,205,010 +0.12(+2.35%)
Jan 25, 2012 5.100 5.150 5.020 5.100 654,637 -0.01(-0.20%)
Jan 24, 2012 5.040 5.170 5.040 5.110 844,039 +0.06(+1.19%)
Jan 23, 2012 5.100 5.150 4.995 5.050 594,032 -0.06(-1.17%)
Jan 20, 2012 5.150 5.190 5.000 5.110 3,726,238 -0.21(-3.95%)
Jan 19, 2012 5.170 5.320 5.170 5.320 547,305 +0.15(+2.90%)
Jan 18, 2012 5.160 5.250 5.100 5.170 448,014 +0.01(+0.19%)
Jan 17, 2012 5.140 5.270 5.040 5.160 591,331 +0.06(+1.18%)
Jan 13, 2012 4.940 5.120 4.750 5.100 804,243 +0.08(+1.59%)
Jan 12, 2012 5.120 5.160 4.820 5.020 670,229 -0.13(-2.52%)
Jan 11, 2012 4.540 5.180 4.470 5.150 1,054,719 +0.60(+13.19%)
Jan 10, 2012 4.410 4.570 4.370 4.550 419,480 +0.20(+4.60%)
Jan 09, 2012 4.180 4.360 4.150 4.350 464,275 +0.20(+4.82%)
Jan 06, 2012 4.290 4.310 4.150 4.150 388,285 -0.15(-3.49%)
Jan 05, 2012 4.180 4.320 4.170 4.300 203,084 +0.09(+2.14%)
Jan 04, 2012 4.250 4.320 4.200 4.210 202,351 -0.20(-4.54%)
Dec 30, 2011 4.350 4.470 4.200 4.410 369,616 +0.06(+1.38%)
Dec 29, 2011 4.230 4.370 4.150 4.350 315,356 +0.14(+3.33%)
Dec 28, 2011 4.310 4.380 4.190 4.210 343,749 -0.10(-2.32%)
Dec 27, 2011 4.100 4.400 4.100 4.310 333,410 +0.16(+3.86%)
Dec 23, 2011 4.210 4.270 4.150 4.150 578,192 -0.26(-5.90%)
Dec 21, 2011 4.500 4.550 4.230 4.410 298,086 -0.08(-1.78%)
Dec 20, 2011 4.520 4.540 4.293 4.490 465,967 +0.09(+2.05%)
Dec 19, 2011 4.550 4.590 4.370 4.400 308,566 -0.11(-2.44%)
Dec 16, 2011 4.390 4.530 4.330 4.510 442,178 +0.16(+3.68%)
Dec 15, 2011 4.350 4.430 4.260 4.350 414,117 +0.12(+2.84%)
Dec 14, 2011 4.210 4.370 4.180 4.230 629,909 -0.09(-2.08%)
Dec 13, 2011 4.550 4.560 4.290 4.320 335,964 -0.18(-4.00%)
Dec 12, 2011 4.630 4.710 4.480 4.500 235,541 -0.20(-4.26%)
Dec 09, 2011 4.660 4.750 4.610 4.700 358,487 +0.04(+0.86%)
Dec 08, 2011 4.810 4.850 4.660 4.660 219,018 -0.19(-3.92%)
Dec 07, 2011 4.870 4.940 4.810 4.850 298,586 -0.04(-0.82%)
Dec 06, 2011 4.940 4.940 4.830 4.890 303,131 -0.05(-1.01%)
Dec 05, 2011 4.980 4.990 4.850 4.940 326,918 +0.05(+1.02%)
Dec 02, 2011 5.090 5.130 4.850 4.890 291,656 -0.14(-2.78%)
Dec 01, 2011 5.170 5.170 4.950 5.030 344,255 -0.17(-3.27%)
Nov 30, 2011 4.900 5.210 4.810 5.200 646,190 +0.45(+9.47%)
Nov 29, 2011 4.800 4.800 4.700 4.750 193,787 -0.05(-1.04%)
Nov 28, 2011 4.740 4.920 4.680 4.800 539,754 +0.22(+4.80%)
Nov 25, 2011 4.650 4.830 4.570 4.580 186,674 -0.07(-1.51%)
Nov 23, 2011 4.720 4.790 4.560 4.650 486,667 -0.15(-3.12%)
Nov 22, 2011 4.370 4.820 4.360 4.800 551,731 +0.49(+11.37%)
Nov 21, 2011 4.390 4.470 4.290 4.310 195,270 -0.18(-4.01%)
Nov 18, 2011 4.580 4.730 4.430 4.490 313,270 -0.08(-1.75%)
Nov 17, 2011 4.740 4.750 4.490 4.570 406,979 -0.19(-3.99%)
Nov 16, 2011 4.800 4.890 4.750 4.760 334,259 -0.10(-2.06%)
Nov 15, 2011 4.760 4.910 4.700 4.860 319,570 +0.08(+1.67%)
Nov 14, 2011 4.870 4.950 4.700 4.780 561,934 -0.11(-2.25%)
Nov 11, 2011 4.410 4.890 4.410 4.890 515,387 +0.51(+11.64%)
Nov 10, 2011 4.370 4.443 4.300 4.380 261,745 +0.08(+1.86%)
Nov 09, 2011 4.400 4.520 4.300 4.300 460,857 -0.21(-4.66%)
Nov 08, 2011 4.510 4.560 4.430 4.510 508,849 -0.01(-0.22%)
Nov 07, 2011 4.650 4.790 4.370 4.520 731,694 -0.16(-3.42%)
Nov 04, 2011 4.820 4.890 4.660 4.680 528,617 -0.18(-3.70%)
Nov 03, 2011 4.950 4.970 4.740 4.860 286,134 -0.03(-0.61%)
Nov 02, 2011 4.760 4.900 4.705 4.890 329,990 +0.22(+4.71%)
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.