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, 2018 1.990 2.050 1.910 1.980 1,298,202 +0.03(+1.54%)
Oct 30, 2018 1.980 2.050 1.900 1.950 2,277,768 -0.02(-1.02%)
Oct 29, 2018 2.180 2.180 1.940 1.970 1,319,118 -0.18(-8.37%)
Oct 26, 2018 2.080 2.180 2.030 2.150 1,741,900 +0.03(+1.42%)
Oct 25, 2018 2.090 2.300 2.090 2.120 1,567,614 +0.07(+3.41%)
Oct 24, 2018 2.210 2.230 1.960 2.050 2,599,945 -0.15(-6.82%)
Oct 23, 2018 2.100 2.330 2.080 2.200 1,684,201 +0.03(+1.38%)
Oct 22, 2018 2.220 2.270 2.140 2.170 1,632,696 -0.05(-2.25%)
Oct 19, 2018 2.380 2.420 2.150 2.220 1,862,500 -0.16(-6.72%)
Oct 18, 2018 2.470 2.500 2.350 2.380 1,180,036 -0.12(-4.80%)
Oct 17, 2018 2.580 2.580 2.410 2.500 972,659 -0.06(-2.34%)
Oct 16, 2018 2.380 2.630 2.300 2.560 1,642,214 +0.20(+8.47%)
Oct 15, 2018 2.560 2.580 2.320 2.360 1,887,017 -0.19(-7.45%)
Oct 12, 2018 2.750 2.750 2.460 2.550 2,123,300 -0.11(-4.14%)
Oct 11, 2018 2.540 2.810 2.480 2.660 2,702,809 +0.12(+4.72%)
Oct 10, 2018 2.640 2.750 2.530 2.540 1,572,366 -0.18(-6.62%)
Oct 09, 2018 2.820 2.860 2.590 2.720 2,873,374 -0.13(-4.56%)
Oct 08, 2018 2.940 3.020 2.840 2.850 945,143 -0.09(-3.06%)
Oct 05, 2018 3.050 3.050 2.840 2.940 930,700 -0.10(-3.29%)
Oct 04, 2018 3.100 3.120 2.880 3.040 1,457,021 -0.06(-1.94%)
Oct 03, 2018 3.060 3.190 2.965 3.100 991,751 +0.04(+1.31%)
Oct 02, 2018 3.060 3.100 2.960 3.060 991,998 +0.00(+0.00%)
Oct 01, 2018 3.230 3.240 3.060 3.060 971,568 -0.14(-4.38%)
Sep 28, 2018 3.220 3.287 3.175 3.200 827,800 -0.02(-0.62%)
Sep 27, 2018 3.260 3.360 3.210 3.220 1,000,562 -0.03(-0.92%)
Sep 26, 2018 3.160 3.290 3.120 3.250 744,986 +0.09(+2.85%)
Sep 25, 2018 3.290 3.360 3.110 3.160 941,780 -0.11(-3.36%)
Sep 24, 2018 3.080 3.320 3.070 3.270 1,750,042 +0.18(+5.83%)
Sep 21, 2018 3.190 3.240 3.010 3.090 2,191,900 -0.11(-3.44%)
Sep 20, 2018 3.040 3.270 2.970 3.200 1,631,561 +0.21(+7.02%)
Sep 19, 2018 3.030 3.050 2.940 2.990 1,176,343 -0.01(-0.33%)
Sep 18, 2018 2.730 3.030 2.720 3.000 1,312,737 +0.29(+10.70%)
Sep 17, 2018 2.700 2.816 2.620 2.710 872,872 -0.01(-0.37%)
Sep 14, 2018 2.720 2.780 2.630 2.720 791,900 +0.01(+0.37%)
Sep 13, 2018 2.780 2.800 2.680 2.710 720,333 -0.07(-2.52%)
Sep 12, 2018 2.700 2.869 2.615 2.780 740,533 +0.05(+1.83%)
Sep 11, 2018 2.710 2.790 2.654 2.730 640,302 +0.03(+1.11%)
Sep 10, 2018 2.670 2.725 2.620 2.700 526,195 +0.04(+1.50%)
Sep 07, 2018 2.700 2.780 2.610 2.660 810,300 -0.06(-2.21%)
Sep 06, 2018 2.880 2.910 2.700 2.720 1,025,747 -0.14(-4.90%)
Sep 05, 2018 2.940 2.960 2.820 2.860 675,250 -0.06(-2.05%)
Sep 04, 2018 2.930 2.970 2.790 2.920 1,048,084 +0.00(+0.00%)
Aug 31, 2018 2.920 2.920 2.920 0 +0.17(+6.18%)
Aug 30, 2018 2.810 2.820 2.700 2.750 999,572 -0.07(-2.48%)
Aug 29, 2018 2.900 2.950 2.781 2.820 813,368 -0.07(-2.42%)
Aug 28, 2018 2.840 2.930 2.810 2.890 531,598 +0.04(+1.40%)
Aug 27, 2018 2.850 2.940 2.800 2.850 671,504 +0.00(+0.00%)
Aug 24, 2018 2.780 2.900 2.750 2.850 670,000 +0.07(+2.52%)
Aug 23, 2018 2.780 2.830 2.690 2.780 639,625 +0.00(+0.00%)
Aug 22, 2018 2.970 3.030 2.740 2.780 1,205,189 -0.22(-7.33%)
Aug 21, 2018 2.950 3.060 2.890 3.000 793,795 +0.07(+2.39%)
Aug 20, 2018 2.870 2.950 2.800 2.930 606,184 +0.07(+2.45%)
Aug 17, 2018 2.660 2.920 2.650 2.860 880,400 +0.17(+6.32%)
Aug 16, 2018 2.570 2.710 2.510 2.690 1,075,835 +0.13(+5.08%)
Aug 15, 2018 2.710 2.750 2.530 2.560 1,093,219 -0.15(-5.54%)
Aug 14, 2018 2.900 2.930 2.650 2.710 1,323,463 -0.17(-5.90%)
Aug 13, 2018 2.970 3.090 2.870 2.880 1,260,242 -0.07(-2.37%)
Aug 10, 2018 2.750 3.050 2.720 2.950 1,961,100 +0.17(+6.12%)
Aug 09, 2018 2.500 3.180 2.500 2.780 3,930,848 +0.27(+10.76%)
Aug 08, 2018 2.620 2.700 2.490 2.510 1,324,624 -0.15(-5.64%)
Aug 07, 2018 2.270 2.710 2.270 2.660 2,539,566 +0.40(+17.70%)
Aug 06, 2018 2.380 2.430 2.230 2.260 2,255,476 -0.07(-3.00%)
Aug 03, 2018 2.470 2.480 2.320 2.330 1,093,300 -0.13(-5.28%)
Aug 02, 2018 2.470 2.490 2.370 2.460 917,573 -0.02(-0.81%)
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.