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 (%)
May 31, 2016 7.420 7.800 7.290 7.790 2,585,041 +0.40(+5.41%)
May 27, 2016 7.000 7.390 7.390 7.390 1,703,400 +0.33(+4.67%)
May 26, 2016 7.150 7.200 6.940 7.060 1,405,964 -0.04(-0.56%)
May 25, 2016 7.030 7.230 6.930 7.100 2,034,764 +0.08(+1.14%)
May 24, 2016 7.020 7.060 6.790 7.020 2,269,097 +0.06(+0.86%)
May 23, 2016 6.900 7.130 6.870 6.960 2,480,638 -0.09(-1.28%)
May 20, 2016 6.540 7.060 6.480 7.050 3,976,963 +0.18(+2.62%)
May 19, 2016 7.200 7.205 6.620 6.870 2,966,907 -0.13(-1.86%)
May 18, 2016 6.670 7.120 6.660 7.000 2,183,067 +0.32(+4.79%)
May 17, 2016 7.050 7.100 6.610 6.680 3,616,295 -0.39(-5.52%)
May 16, 2016 7.310 7.350 6.750 7.070 3,943,282 -0.11(-1.53%)
May 13, 2016 7.420 7.840 7.040 7.180 3,396,847 -0.41(-5.40%)
May 12, 2016 7.830 8.120 7.450 7.590 3,395,211 +0.00(+0.00%)
May 11, 2016 7.410 8.720 7.230 7.590 5,839,385 +0.11(+1.47%)
May 10, 2016 7.420 7.780 7.260 7.480 2,237,769 +0.07(+0.94%)
May 09, 2016 6.990 7.670 6.890 7.410 2,126,195 +0.41(+5.86%)
May 06, 2016 6.790 7.095 6.660 7.000 1,828,152 +0.15(+2.19%)
May 05, 2016 6.880 7.100 6.660 6.850 1,827,327 +0.03(+0.44%)
May 04, 2016 7.280 7.290 6.740 6.820 2,752,920 -0.47(-6.45%)
May 03, 2016 7.760 7.840 7.290 7.290 2,106,836 -0.59(-7.49%)
May 02, 2016 7.870 7.973 7.605 7.880 1,736,739 +0.02(+0.25%)
Apr 29, 2016 7.980 8.290 7.850 7.860 1,756,042 -0.12(-1.50%)
Apr 28, 2016 7.990 8.310 7.940 7.980 1,517,255 -0.06(-0.75%)
Apr 27, 2016 7.790 8.190 7.510 8.040 2,195,197 -0.06(-0.74%)
Apr 26, 2016 8.030 8.190 7.810 8.100 2,093,773 +0.06(+0.75%)
Apr 25, 2016 8.100 8.170 7.920 8.040 1,444,430 -0.05(-0.62%)
Apr 22, 2016 8.180 8.300 7.810 8.090 2,161,090 -0.05(-0.61%)
Apr 21, 2016 8.790 8.861 7.950 8.140 4,413,419 -0.65(-7.39%)
Apr 20, 2016 8.980 9.180 8.710 8.790 1,870,791 -0.09(-1.01%)
Apr 19, 2016 8.940 9.190 8.640 8.880 2,902,539 -0.04(-0.45%)
Apr 18, 2016 8.540 9.100 8.470 8.920 2,090,467 +0.34(+3.96%)
Apr 15, 2016 8.600 8.720 8.430 8.580 1,353,236 -0.04(-0.46%)
Apr 14, 2016 8.570 8.720 8.400 8.620 1,211,634 +0.08(+0.94%)
Apr 13, 2016 8.190 8.600 8.110 8.540 2,110,381 +0.44(+5.43%)
Apr 12, 2016 8.130 8.200 7.700 8.100 2,397,582 -0.04(-0.49%)
Apr 11, 2016 8.480 8.560 8.110 8.140 1,658,858 -0.29(-3.44%)
Apr 08, 2016 8.360 8.590 8.280 8.430 1,580,030 +0.11(+1.32%)
Apr 07, 2016 8.420 8.700 8.170 8.320 2,455,184 -0.15(-1.77%)
Apr 06, 2016 7.730 8.470 7.730 8.470 2,859,521 +0.74(+9.57%)
Apr 05, 2016 7.820 8.000 7.580 7.730 2,274,400 -0.19(-2.40%)
Apr 04, 2016 7.650 8.320 7.450 7.920 3,027,337 +0.30(+3.94%)
Apr 01, 2016 7.340 7.690 7.220 7.620 1,991,073 +0.20(+2.70%)
Mar 31, 2016 7.250 7.590 7.200 7.420 1,538,526 +0.17(+2.34%)
Mar 30, 2016 7.500 7.720 7.130 7.250 1,524,030 -0.09(-1.23%)
Mar 29, 2016 6.940 7.360 6.600 7.340 2,152,370 +0.38(+5.46%)
Mar 28, 2016 7.290 7.353 6.860 6.960 1,699,835 -0.20(-2.79%)
Mar 24, 2016 7.050 7.160 7.160 7.160 1,641,800 +0.01(+0.14%)
Mar 23, 2016 7.820 8.020 7.110 7.150 2,302,449 -0.66(-8.45%)
Mar 22, 2016 7.610 8.000 7.610 7.810 1,535,824 -0.02(-0.26%)
Mar 21, 2016 7.670 7.930 7.465 7.830 2,453,541 +0.17(+2.22%)
Mar 18, 2016 7.600 8.266 7.430 7.660 6,525,503 +0.20(+2.68%)
Mar 17, 2016 7.040 7.740 6.930 7.460 2,612,665 +0.34(+4.78%)
Mar 16, 2016 7.770 7.910 7.040 7.120 3,502,820 -0.64(-8.25%)
Mar 15, 2016 8.300 8.380 7.750 7.760 2,930,891 -0.60(-7.18%)
Mar 14, 2016 8.480 8.710 8.220 8.360 1,903,064 -0.12(-1.42%)
Mar 11, 2016 8.240 8.500 7.860 8.480 2,500,443 +0.32(+3.92%)
Mar 10, 2016 8.810 8.960 8.000 8.160 2,790,778 -0.60(-6.85%)
Mar 09, 2016 9.010 9.160 8.570 8.760 2,388,087 -0.14(-1.57%)
Mar 08, 2016 9.460 9.477 8.890 8.900 2,761,934 -0.59(-6.22%)
Mar 07, 2016 9.140 9.720 8.750 9.490 3,093,776 +0.54(+6.03%)
Mar 04, 2016 9.590 9.610 8.280 8.950 4,273,218 -0.64(-6.67%)
Mar 03, 2016 9.480 9.740 8.910 9.590 4,409,778 +0.14(+1.48%)
Mar 02, 2016 8.520 9.600 8.350 9.450 5,306,513 +0.93(+10.92%)
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.