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, 2015 13.38 13.70 12.81 13.08 2,447,531 -0.21(-1.58%)
Nov 27, 2015 12.86 13.64 12.86 13.29 1,276,157 +0.37(+2.86%)
Nov 25, 2015 12.55 12.92 12.92 12.92 1,496,800 +0.31(+2.46%)
Nov 24, 2015 12.43 12.78 12.38 12.61 1,447,537 -0.04(-0.32%)
Nov 23, 2015 12.53 13.05 12.35 12.65 2,238,942 +0.17(+1.36%)
Nov 20, 2015 12.90 13.09 12.39 12.48 3,153,373 -0.37(-2.88%)
Nov 19, 2015 13.05 13.74 12.69 12.85 3,648,970 +0.04(+0.31%)
Nov 18, 2015 12.80 12.94 12.41 12.81 2,935,863 +0.13(+1.03%)
Nov 17, 2015 12.88 13.10 12.30 12.68 2,862,111 -0.10(-0.78%)
Nov 16, 2015 12.82 13.46 12.39 12.78 3,056,956 -0.16(-1.24%)
Nov 13, 2015 13.00 13.24 12.57 12.94 2,549,253 -0.17(-1.30%)
Nov 12, 2015 14.11 14.20 13.08 13.11 3,211,542 -1.02(-7.22%)
Nov 11, 2015 14.62 14.73 13.68 14.13 3,055,650 -0.44(-3.02%)
Nov 10, 2015 14.00 14.93 13.90 14.57 3,917,296 +0.59(+4.22%)
Nov 09, 2015 13.52 14.23 13.41 13.98 3,029,811 +0.28(+2.04%)
Nov 06, 2015 12.87 13.96 12.82 13.70 5,424,210 +0.80(+6.20%)
Nov 05, 2015 13.31 13.50 12.61 12.90 2,562,009 -0.46(-3.44%)
Nov 04, 2015 13.07 13.63 12.80 13.36 3,869,325 +0.24(+1.83%)
Nov 03, 2015 11.98 13.33 11.68 13.12 4,933,789 +0.87(+7.10%)
Nov 02, 2015 11.43 12.27 11.35 12.25 2,921,995 +0.86(+7.55%)
Oct 30, 2015 11.77 12.02 11.01 11.39 2,060,241 -0.53(-4.45%)
Oct 29, 2015 12.18 12.43 11.68 11.92 2,025,503 -0.31(-2.53%)
Oct 28, 2015 12.06 12.42 11.74 12.23 2,998,538 +0.25(+2.09%)
Oct 27, 2015 11.18 12.00 11.15 11.98 3,034,766 +0.84(+7.54%)
Oct 26, 2015 10.61 11.21 10.30 11.14 1,940,198 +0.53(+5.00%)
Oct 23, 2015 10.55 10.73 10.36 10.61 1,554,300 +0.24(+2.31%)
Oct 22, 2015 10.52 10.53 10.01 10.37 1,788,622 -0.07(-0.67%)
Oct 21, 2015 10.34 10.60 9.950 10.44 2,263,951 +0.15(+1.46%)
Oct 20, 2015 10.84 10.87 10.11 10.29 1,834,446 -0.58(-5.34%)
Oct 19, 2015 11.02 11.19 10.35 10.87 2,502,429 -0.21(-1.90%)
Oct 16, 2015 11.18 11.65 10.95 11.08 2,461,002 -0.05(-0.45%)
Oct 15, 2015 10.57 11.19 10.38 11.13 2,536,636 +0.54(+5.10%)
Oct 14, 2015 10.32 11.15 10.32 10.59 2,457,065 +0.35(+3.42%)
Oct 13, 2015 10.71 11.25 10.20 10.24 1,865,299 -0.62(-5.71%)
Oct 12, 2015 11.00 11.16 10.63 10.86 1,639,554 -0.06(-0.55%)
Oct 09, 2015 10.60 11.00 10.39 10.92 1,980,337 +0.32(+3.02%)
Oct 08, 2015 10.47 10.63 10.05 10.60 1,988,137 +0.13(+1.24%)
Oct 07, 2015 10.54 10.73 9.950 10.47 2,289,948 +0.13(+1.26%)
Oct 06, 2015 10.25 10.48 9.410 10.34 2,979,972 -0.12(-1.15%)
Oct 05, 2015 9.950 10.62 9.840 10.46 2,694,253 +0.66(+6.73%)
Oct 02, 2015 8.940 9.830 8.872 9.800 2,515,638 +0.60(+6.52%)
Oct 01, 2015 9.000 9.240 8.660 9.200 2,172,144 +0.19(+2.11%)
Sep 30, 2015 9.250 9.450 8.670 9.010 3,349,253 +0.16(+1.81%)
Sep 29, 2015 9.130 9.940 8.670 8.850 4,749,464 -0.28(-3.07%)
Sep 28, 2015 10.76 10.85 9.000 9.130 6,971,764 -1.83(-16.70%)
Sep 25, 2015 12.92 13.04 10.19 10.96 5,709,899 -1.76(-13.84%)
Sep 24, 2015 12.79 13.09 12.51 12.72 2,861,125 -0.24(-1.85%)
Sep 23, 2015 12.46 13.18 12.15 12.96 2,683,574 +0.46(+3.68%)
Sep 22, 2015 11.78 12.74 11.60 12.50 2,978,666 +0.33(+2.71%)
Sep 21, 2015 12.90 13.25 11.04 12.17 5,154,582 -0.42(-3.34%)
Sep 18, 2015 11.68 12.81 11.56 12.59 5,269,533 +0.68(+5.71%)
Sep 17, 2015 11.39 12.18 11.36 11.91 4,592,082 +0.44(+3.84%)
Sep 16, 2015 11.12 11.62 11.02 11.47 2,635,588 +0.45(+4.08%)
Sep 15, 2015 11.10 11.19 10.81 11.02 1,468,654 +0.02(+0.18%)
Sep 14, 2015 10.70 11.02 10.41 11.00 2,060,860 +0.38(+3.58%)
Sep 11, 2015 9.820 10.65 9.760 10.62 3,217,643 +0.80(+8.15%)
Sep 10, 2015 9.320 9.970 9.200 9.820 1,589,798 +0.50(+5.36%)
Sep 09, 2015 9.300 9.720 9.180 9.320 2,223,863 +0.08(+0.87%)
Sep 08, 2015 9.110 9.250 8.940 9.240 1,509,599 +0.22(+2.44%)
Sep 04, 2015 8.620 9.020 9.020 9.020 2,060,600 +0.30(+3.44%)
Sep 03, 2015 9.150 9.375 8.680 8.720 2,212,803 -0.36(-3.96%)
Sep 02, 2015 8.950 9.080 8.538 9.080 1,790,837 +0.51(+5.95%)
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.