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 (%)
Aug 31, 2011 5.550 5.900 5.470 5.730 596,924 +0.22(+3.99%)
Aug 30, 2011 5.490 5.588 5.390 5.510 317,775 -0.01(-0.18%)
Aug 29, 2011 5.290 5.540 5.250 5.520 302,671 +0.28(+5.34%)
Aug 26, 2011 5.020 5.250 4.940 5.240 302,035 +0.20(+3.97%)
Aug 25, 2011 5.270 5.270 5.000 5.040 359,428 -0.19(-3.63%)
Aug 24, 2011 5.040 5.245 4.980 5.230 470,190 +0.19(+3.77%)
Aug 23, 2011 5.000 5.090 4.910 5.040 671,379 +0.13(+2.65%)
Aug 22, 2011 5.030 5.030 4.830 4.910 481,321 +0.00(+0.00%)
Aug 19, 2011 4.810 4.960 4.780 4.910 757,210 -0.01(-0.20%)
Aug 18, 2011 4.890 5.010 4.730 4.920 897,150 -0.10(-1.99%)
Aug 17, 2011 5.110 5.190 4.945 5.020 433,979 -0.08(-1.57%)
Aug 16, 2011 5.140 5.260 5.010 5.100 420,049 -0.12(-2.30%)
Aug 15, 2011 5.130 5.230 5.050 5.220 379,551 +0.19(+3.78%)
Aug 12, 2011 5.130 5.230 4.990 5.030 343,286 -0.03(-0.59%)
Aug 11, 2011 5.010 5.150 4.910 5.060 602,362 +0.06(+1.20%)
Aug 10, 2011 5.380 5.650 4.990 5.000 995,518 -0.46(-8.42%)
Aug 09, 2011 5.240 5.460 4.800 5.460 1,405,834 +0.37(+7.27%)
Aug 08, 2011 4.500 5.240 4.353 5.090 2,637,899 +0.39(+8.30%)
Aug 05, 2011 4.780 5.210 4.500 4.700 909,702 +0.00(+0.00%)
Aug 04, 2011 5.080 5.081 4.700 4.700 878,119 -0.48(-9.27%)
Aug 03, 2011 5.250 5.250 5.000 5.180 606,135 -0.08(-1.52%)
Aug 02, 2011 5.290 5.380 5.100 5.260 534,937 -0.04(-0.75%)
Aug 01, 2011 5.560 5.740 5.200 5.300 597,289 -0.14(-2.57%)
Jul 29, 2011 5.380 5.500 5.340 5.440 473,213 -0.03(-0.55%)
Jul 28, 2011 5.530 5.680 5.360 5.470 493,411 -0.09(-1.62%)
Jul 27, 2011 5.700 5.720 5.550 5.560 512,317 -0.17(-2.97%)
Jul 26, 2011 5.780 5.813 5.729 5.730 196,125 -0.06(-1.04%)
Jul 25, 2011 5.790 5.870 5.780 5.790 227,954 -0.05(-0.86%)
Jul 22, 2011 5.929 5.940 5.820 5.840 213,173 -0.07(-1.18%)
Jul 21, 2011 5.870 5.970 5.860 5.910 256,595 +0.05(+0.85%)
Jul 20, 2011 5.920 5.940 5.750 5.860 391,778 -0.09(-1.51%)
Jul 19, 2011 5.890 5.950 5.840 5.950 261,377 +0.10(+1.71%)
Jul 18, 2011 5.900 5.972 5.800 5.850 281,092 -0.10(-1.68%)
Jul 15, 2011 5.900 5.980 5.855 5.950 341,556 +0.06(+1.02%)
Jul 14, 2011 5.980 5.990 5.810 5.890 284,502 -0.07(-1.17%)
Jul 13, 2011 5.950 6.000 5.910 5.960 312,223 +0.05(+0.85%)
Jul 12, 2011 5.890 6.000 5.820 5.910 202,166 +0.01(+0.17%)
Jul 11, 2011 5.890 5.950 5.820 5.900 229,601 -0.05(-0.84%)
Jul 08, 2011 5.920 6.030 5.920 5.950 389,587 -0.04(-0.67%)
Jul 07, 2011 5.930 6.040 5.860 5.990 490,459 +0.13(+2.22%)
Jul 06, 2011 5.930 6.010 5.840 5.860 546,210 -0.07(-1.18%)
Jul 05, 2011 6.100 6.250 5.900 5.930 369,204 -0.14(-2.31%)
Jul 01, 2011 6.120 6.210 6.050 6.070 287,041 -0.05(-0.82%)
Jun 30, 2011 6.080 6.140 5.960 6.120 409,216 +0.08(+1.32%)
Jun 29, 2011 5.940 6.050 5.910 6.040 892,242 +0.11(+1.85%)
Jun 28, 2011 6.030 6.060 5.910 5.930 421,895 -0.07(-1.17%)
Jun 27, 2011 6.000 6.060 5.780 6.000 972,543 -0.02(-0.33%)
Jun 24, 2011 6.150 6.150 5.905 6.020 855,524 -0.11(-1.79%)
Jun 23, 2011 5.860 6.150 5.840 6.130 321,600 +0.15(+2.51%)
Jun 22, 2011 6.070 6.220 5.970 5.980 244,978 -0.16(-2.61%)
Jun 21, 2011 6.050 6.170 5.950 6.140 356,568 +0.16(+2.68%)
Jun 20, 2011 6.000 6.060 5.750 5.980 390,611 +0.09(+1.53%)
Jun 17, 2011 6.050 6.110 5.840 5.890 741,132 -0.11(-1.83%)
Jun 16, 2011 5.910 6.110 5.870 6.000 493,940 +0.12(+2.04%)
Jun 15, 2011 5.960 6.010 5.835 5.880 480,779 -0.15(-2.49%)
Jun 14, 2011 6.110 6.245 5.980 6.030 434,766 +0.02(+0.33%)
Jun 13, 2011 6.110 6.240 5.910 6.010 591,206 -0.04(-0.66%)
Jun 10, 2011 6.280 6.300 5.970 6.050 779,097 -0.26(-4.12%)
Jun 09, 2011 6.410 6.465 6.210 6.310 597,956 -0.05(-0.79%)
Jun 08, 2011 6.400 6.530 6.280 6.360 527,471 -0.06(-0.93%)
Jun 07, 2011 6.670 6.670 6.420 6.420 601,021 -0.06(-0.93%)
Jun 06, 2011 6.980 7.050 6.480 6.480 954,330 -0.46(-6.63%)
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.