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 31, 2012 4.890 4.920 4.690 4.715 456,312 -0.16(-3.18%)
Oct 26, 2012 5.140 4.870 4.870 4.870 860,900 -0.27(-5.25%)
Oct 25, 2012 5.050 5.250 5.040 5.140 920,971 +0.10(+1.98%)
Oct 24, 2012 4.990 5.100 4.880 5.040 673,199 +0.04(+0.80%)
Oct 23, 2012 4.930 5.070 4.810 5.000 1,112,352 +0.65(+14.94%)
Oct 19, 2012 4.650 4.680 3.360 4.350 7,226,936 -0.32(-6.85%)
Oct 18, 2012 4.850 4.850 4.572 4.670 953,104 -0.19(-3.91%)
Oct 17, 2012 4.820 5.005 4.790 4.860 427,537 +0.11(+2.32%)
Oct 16, 2012 4.780 4.860 4.710 4.750 441,401 +0.04(+0.85%)
Oct 15, 2012 4.820 4.850 4.670 4.710 551,338 -0.09(-1.87%)
Oct 12, 2012 4.950 4.980 4.790 4.800 488,999 -0.11(-2.24%)
Oct 11, 2012 4.980 5.130 4.880 4.910 454,228 -0.03(-0.61%)
Oct 10, 2012 5.020 5.050 4.900 4.940 454,762 -0.09(-1.79%)
Oct 09, 2012 5.170 5.190 5.000 5.030 299,122 -0.12(-2.33%)
Oct 08, 2012 5.090 5.290 5.090 5.150 302,243 +0.06(+1.18%)
Oct 05, 2012 5.110 5.310 5.060 5.090 513,722 +0.01(+0.20%)
Oct 04, 2012 4.940 5.090 4.900 5.080 714,800 +0.19(+3.89%)
Oct 03, 2012 5.300 5.300 4.850 4.890 2,034,984 -0.37(-7.03%)
Oct 02, 2012 5.370 5.440 5.200 5.260 524,640 -0.10(-1.87%)
Oct 01, 2012 5.490 5.550 5.335 5.360 370,146 -0.09(-1.65%)
Sep 28, 2012 5.660 5.710 5.430 5.450 265,594 -0.24(-4.22%)
Sep 27, 2012 5.540 5.720 5.460 5.690 380,664 +0.25(+4.60%)
Sep 26, 2012 5.570 5.650 5.420 5.440 234,715 -0.12(-2.16%)
Sep 25, 2012 5.840 5.890 5.530 5.560 593,340 -0.28(-4.79%)
Sep 24, 2012 5.800 5.945 5.650 5.840 398,422 -0.02(-0.34%)
Sep 21, 2012 5.920 6.020 5.810 5.860 1,016,365 +0.03(+0.51%)
Sep 20, 2012 5.660 5.850 5.530 5.830 532,237 +0.12(+2.10%)
Sep 19, 2012 5.810 5.829 5.640 5.710 569,427 -0.06(-1.04%)
Sep 18, 2012 5.630 5.830 5.600 5.770 855,602 +0.08(+1.41%)
Sep 17, 2012 5.500 5.710 5.500 5.690 568,808 +0.16(+2.89%)
Sep 14, 2012 5.450 5.530 5.350 5.530 502,453 +0.08(+1.47%)
Sep 13, 2012 5.310 5.470 5.230 5.450 518,439 +0.13(+2.44%)
Sep 12, 2012 5.350 5.460 5.260 5.320 403,022 -0.03(-0.56%)
Sep 11, 2012 5.550 5.630 5.310 5.350 476,545 -0.18(-3.25%)
Sep 10, 2012 5.640 5.720 5.430 5.530 357,009 -0.07(-1.25%)
Sep 07, 2012 5.650 5.800 5.520 5.600 1,101,268 +0.21(+3.90%)
Sep 06, 2012 5.360 5.480 5.180 5.390 578,372 +0.06(+1.13%)
Sep 05, 2012 5.040 5.470 4.980 5.330 1,133,346 +0.27(+5.34%)
Sep 04, 2012 4.970 5.060 4.810 5.060 511,341 +0.09(+1.81%)
Aug 31, 2012 5.020 5.020 4.900 4.970 332,633 -0.02(-0.40%)
Aug 30, 2012 4.970 5.020 4.950 4.990 368,330 -0.01(-0.20%)
Aug 29, 2012 5.020 5.030 4.970 5.000 400,637 +0.00(+0.00%)
Aug 27, 2012 5.080 5.080 4.990 5.000 390,664 -0.01(-0.20%)
Aug 24, 2012 4.980 5.090 4.960 5.010 320,682 +0.02(+0.40%)
Aug 23, 2012 5.110 5.150 4.990 4.990 473,549 -0.14(-2.73%)
Aug 22, 2012 5.090 5.160 5.040 5.130 324,411 +0.05(+0.98%)
Aug 21, 2012 5.160 5.380 5.070 5.080 292,609 -0.07(-1.36%)
Aug 20, 2012 5.080 5.170 5.050 5.150 173,684 +0.03(+0.59%)
Aug 17, 2012 5.150 5.170 5.050 5.120 254,309 -0.03(-0.58%)
Aug 16, 2012 5.150 5.200 5.050 5.150 420,872 -0.02(-0.39%)
Aug 15, 2012 5.040 5.300 5.020 5.170 503,894 +0.12(+2.38%)
Aug 14, 2012 5.140 5.180 5.040 5.050 308,235 -0.06(-1.17%)
Aug 13, 2012 5.200 5.220 5.090 5.110 401,326 -0.08(-1.54%)
Aug 10, 2012 5.150 5.240 5.060 5.190 232,349 +0.01(+0.19%)
Aug 09, 2012 5.250 5.250 5.080 5.180 660,460 -0.07(-1.33%)
Aug 08, 2012 5.350 5.370 5.180 5.250 447,968 -0.12(-2.23%)
Aug 07, 2012 5.320 5.460 5.290 5.370 345,590 +0.11(+2.09%)
Aug 06, 2012 5.280 5.340 5.180 5.260 485,408 +0.00(+0.00%)
Aug 03, 2012 5.120 5.578 5.110 5.260 727,147 -0.33(-5.90%)
Aug 02, 2012 5.500 5.650 5.310 5.590 510,711 +0.23(+4.29%)
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.