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 (%)
Oct 30, 2009 3.310 3.440 3.200 3.210 271,181 -0.10(-3.02%)
Oct 29, 2009 3.230 3.350 3.060 3.310 113,305 +0.12(+3.76%)
Oct 28, 2009 2.880 3.200 2.880 3.190 168,128 +0.31(+10.76%)
Oct 27, 2009 3.150 3.250 2.750 2.880 390,473 -0.27(-8.57%)
Oct 26, 2009 3.450 3.470 3.150 3.150 156,274 -0.22(-6.53%)
Oct 23, 2009 3.120 3.470 3.060 3.370 295,983 +0.02(+0.60%)
Oct 22, 2009 3.830 3.830 3.000 3.350 570,955 -0.42(-11.14%)
Oct 21, 2009 4.040 4.040 3.670 3.770 222,670 -0.19(-4.70%)
Oct 20, 2009 3.960 4.100 3.870 3.956 395,122 +0.03(+0.66%)
Oct 19, 2009 3.720 3.950 3.700 3.930 393,349 +0.23(+6.22%)
Oct 16, 2009 3.650 3.700 3.300 3.700 308,047 +0.12(+3.35%)
Oct 15, 2009 3.670 3.690 3.440 3.580 295,750 -0.02(-0.56%)
Oct 14, 2009 3.980 4.000 3.350 3.600 1,679,268 +0.71(+24.57%)
Oct 13, 2009 2.910 3.000 2.886 2.890 160,989 +0.05(+1.76%)
Oct 12, 2009 2.840 2.950 2.780 2.840 177,561 +0.09(+3.27%)
Oct 09, 2009 2.830 2.950 2.660 2.750 180,740 -0.09(-3.17%)
Oct 08, 2009 3.050 3.050 2.840 2.840 131,126 -0.12(-4.07%)
Oct 07, 2009 3.000 3.020 2.850 2.960 226,509 -0.04(-1.32%)
Oct 06, 2009 2.770 3.000 2.720 3.000 337,793 +0.32(+11.94%)
Oct 05, 2009 2.640 2.800 2.592 2.680 163,884 +0.13(+5.10%)
Oct 02, 2009 2.450 2.616 2.350 2.550 120,974 -0.03(-1.16%)
Oct 01, 2009 2.750 2.800 2.500 2.580 200,653 -0.16(-5.84%)
Sep 30, 2009 2.540 2.740 2.450 2.740 229,840 +0.27(+10.93%)
Sep 29, 2009 2.600 2.600 2.410 2.470 86,011 -0.09(-3.52%)
Sep 28, 2009 2.460 2.730 2.390 2.560 444,943 +0.17(+7.12%)
Sep 25, 2009 2.160 2.600 2.120 2.390 614,036 +0.28(+13.27%)
Sep 24, 2009 2.010 2.140 2.000 2.110 101,569 +0.05(+2.43%)
Sep 23, 2009 1.950 2.150 1.950 2.060 197,389 +0.18(+9.57%)
Sep 22, 2009 1.830 2.000 1.830 1.880 65,694 +0.00(+0.00%)
Sep 21, 2009 1.840 1.940 1.840 1.880 72,425 +0.01(+0.53%)
Sep 18, 2009 1.900 2.049 1.820 1.870 150,274 +0.00(+0.00%)
Sep 17, 2009 1.810 1.900 1.810 1.870 47,462 +0.00(+0.00%)
Sep 16, 2009 1.840 1.900 1.760 1.870 37,688 -0.02(-1.06%)
Sep 15, 2009 1.880 1.900 1.760 1.890 36,335 +0.06(+3.28%)
Sep 14, 2009 1.700 1.940 1.700 1.830 121,626 +0.16(+9.58%)
Sep 11, 2009 1.710 1.750 1.580 1.670 48,500 -0.04(-2.34%)
Sep 10, 2009 1.740 1.810 1.650 1.710 64,065 -0.09(-5.00%)
Sep 09, 2009 1.840 1.840 1.770 1.800 23,300 +0.01(+0.61%)
Sep 08, 2009 1.650 1.789 1.570 1.789 12,301 +0.10(+5.86%)
Sep 04, 2009 1.700 1.726 1.610 1.690 11,462 -0.01(-0.59%)
Sep 03, 2009 1.700 1.710 1.660 1.700 12,222 +0.00(+0.00%)
Sep 02, 2009 1.570 1.850 1.570 1.700 57,737 +0.14(+8.77%)
Sep 01, 2009 1.660 1.670 1.550 1.563 8,041 -0.06(-3.52%)
Aug 31, 2009 1.500 1.650 1.500 1.620 8,663 +0.07(+4.52%)
Aug 28, 2009 1.520 1.550 1.490 1.550 5,920 +0.04(+2.65%)
Aug 27, 2009 1.570 1.580 1.390 1.510 53,802 -0.03(-1.95%)
Aug 26, 2009 1.530 1.630 1.530 1.540 31,732 +0.01(+0.65%)
Aug 25, 2009 1.730 1.730 1.520 1.530 56,730 -0.14(-8.38%)
Aug 24, 2009 1.590 1.850 1.550 1.670 19,665 +0.06(+3.73%)
Aug 21, 2009 1.690 1.740 1.580 1.610 11,021 -0.03(-1.83%)
Aug 20, 2009 1.740 1.820 1.570 1.640 81,424 -0.16(-8.89%)
Aug 19, 2009 1.830 1.840 1.780 1.800 25,055 +0.02(+1.12%)
Aug 18, 2009 1.860 1.860 1.780 1.780 19,351 -0.08(-4.31%)
Aug 17, 2009 1.850 1.920 1.850 1.860 12,139 -0.04(-2.10%)
Aug 14, 2009 1.900 2.000 1.866 1.900 29,204 +0.00(+0.00%)
Aug 13, 2009 2.070 2.070 1.900 1.900 42,800 -0.23(-10.80%)
Aug 12, 2009 2.140 2.200 2.010 2.130 34,800 -0.05(-2.29%)
Aug 11, 2009 2.150 2.210 2.000 2.180 70,085 +0.01(+0.46%)
Aug 10, 2009 2.000 2.170 2.000 2.170 33,704 +0.18(+9.05%)
Aug 07, 2009 1.790 2.250 1.780 1.990 136,448 +0.21(+11.80%)
Aug 06, 2009 1.790 1.790 1.710 1.780 6,918 -0.01(-0.56%)
Aug 05, 2009 1.684 1.796 1.670 1.790 6,955 +0.11(+6.55%)
Aug 04, 2009 1.750 1.765 1.680 1.680 15,644 -0.04(-2.33%)
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.