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, 2018 4.930 5.000 4.800 4.900 1,387,446 -0.04(-0.81%)
May 30, 2018 4.550 4.970 4.460 4.940 2,672,376 +0.52(+11.76%)
May 29, 2018 4.510 4.575 4.400 4.420 841,999 -0.09(-2.00%)
May 25, 2018 4.510 4.510 4.510 0 +0.00(+0.00%)
May 24, 2018 4.380 4.545 4.350 4.510 715,196 +0.12(+2.73%)
May 23, 2018 4.380 4.420 4.348 4.390 353,860 +0.00(+0.00%)
May 22, 2018 4.350 4.410 4.320 4.390 816,596 +0.05(+1.15%)
May 21, 2018 4.510 4.540 4.320 4.340 902,234 -0.13(-2.91%)
May 18, 2018 4.500 4.500 4.400 4.470 655,618 +0.02(+0.45%)
May 17, 2018 4.500 4.550 4.380 4.450 751,426 -0.06(-1.33%)
May 16, 2018 4.520 4.540 4.370 4.510 1,126,609 -0.01(-0.22%)
May 15, 2018 4.460 4.680 4.430 4.520 1,322,147 +0.10(+2.26%)
May 14, 2018 4.370 4.420 4.290 4.420 1,144,562 +0.05(+1.14%)
May 11, 2018 4.190 4.470 4.050 4.370 2,928,058 -0.14(-3.10%)
May 10, 2018 4.640 4.710 4.490 4.510 898,667 -0.10(-2.17%)
May 09, 2018 4.570 4.640 4.521 4.610 650,643 +0.02(+0.44%)
May 08, 2018 4.590 4.650 4.540 4.590 559,994 -0.03(-0.65%)
May 07, 2018 4.450 4.630 4.430 4.620 870,502 +0.21(+4.76%)
May 04, 2018 4.240 4.440 4.220 4.410 695,538 +0.16(+3.76%)
May 03, 2018 4.290 4.400 4.230 4.250 707,774 -0.08(-1.85%)
May 02, 2018 4.290 4.420 4.250 4.330 590,649 +0.02(+0.46%)
May 01, 2018 4.250 4.310 4.125 4.310 707,743 +0.09(+2.13%)
Apr 30, 2018 4.470 4.470 4.220 4.220 674,215 -0.24(-5.38%)
Apr 27, 2018 4.430 4.470 4.330 4.460 575,060 +0.05(+1.13%)
Apr 26, 2018 4.340 4.490 4.340 4.410 805,916 +0.09(+2.08%)
Apr 25, 2018 4.290 4.380 4.220 4.320 794,068 +0.05(+1.17%)
Apr 24, 2018 4.370 4.399 4.200 4.270 789,673 -0.07(-1.61%)
Apr 23, 2018 4.290 4.470 4.280 4.340 1,050,980 +0.03(+0.70%)
Apr 20, 2018 4.250 4.370 4.241 4.310 662,903 +0.03(+0.70%)
Apr 19, 2018 4.440 4.510 4.270 4.280 800,662 -0.19(-4.25%)
Apr 18, 2018 4.470 4.550 4.415 4.470 634,971 +0.04(+0.90%)
Apr 17, 2018 4.330 4.490 4.280 4.430 801,645 +0.10(+2.31%)
Apr 16, 2018 4.530 4.530 4.310 4.330 675,813 -0.15(-3.35%)
Apr 13, 2018 4.670 4.700 4.430 4.480 928,237 -0.18(-3.86%)
Apr 12, 2018 4.550 4.700 4.450 4.660 1,215,203 +0.15(+3.33%)
Apr 11, 2018 4.280 4.550 4.222 4.510 1,708,863 +0.19(+4.40%)
Apr 10, 2018 4.260 4.375 4.125 4.320 1,079,514 +0.12(+2.86%)
Apr 09, 2018 4.380 4.390 4.190 4.200 727,997 -0.12(-2.78%)
Apr 06, 2018 4.280 4.436 4.260 4.320 1,032,982 -0.03(-0.69%)
Apr 05, 2018 4.410 4.465 4.280 4.350 983,136 -0.02(-0.46%)
Apr 04, 2018 4.080 4.370 4.070 4.370 1,652,854 +0.20(+4.80%)
Apr 03, 2018 3.900 4.195 3.870 4.170 1,486,263 +0.32(+8.31%)
Apr 02, 2018 3.930 3.975 3.750 3.850 1,652,342 -0.07(-1.79%)
Mar 29, 2018 3.920 3.920 3.920 0 -0.07(-1.75%)
Mar 28, 2018 4.080 4.150 3.930 3.990 1,011,194 -0.06(-1.48%)
Mar 27, 2018 4.270 4.270 4.050 4.050 993,018 -0.22(-5.15%)
Mar 26, 2018 4.140 4.280 4.051 4.270 1,118,095 +0.22(+5.43%)
Mar 23, 2018 4.200 4.240 4.020 4.050 962,512 -0.14(-3.34%)
Mar 22, 2018 4.240 4.320 4.175 4.190 782,894 -0.09(-2.10%)
Mar 21, 2018 4.210 4.300 4.160 4.280 630,417 +0.09(+2.15%)
Mar 20, 2018 4.410 4.475 4.170 4.190 1,075,590 -0.21(-4.77%)
Mar 19, 2018 4.440 4.510 4.300 4.400 1,029,268 -0.05(-1.12%)
Mar 16, 2018 4.380 4.470 4.320 4.450 1,254,314 +0.08(+1.83%)
Mar 15, 2018 4.370 4.440 4.300 4.370 710,250 +0.01(+0.23%)
Mar 14, 2018 4.480 4.520 4.310 4.360 969,376 -0.08(-1.80%)
Mar 13, 2018 4.400 4.620 4.350 4.440 1,356,306 +0.05(+1.14%)
Mar 12, 2018 4.370 4.400 4.250 4.390 1,049,071 +0.05(+1.15%)
Mar 09, 2018 4.150 4.390 4.130 4.340 1,209,011 +0.22(+5.34%)
Mar 08, 2018 4.500 4.500 4.080 4.120 1,984,360 -0.36(-8.04%)
Mar 07, 2018 4.050 4.500 4.020 4.480 1,892,094 +0.40(+9.80%)
Mar 06, 2018 4.140 4.180 4.010 4.080 1,457,138 -0.05(-1.21%)
Mar 05, 2018 4.040 4.420 4.010 4.130 2,717,123 +0.09(+2.23%)
Mar 02, 2018 3.700 4.125 3.631 4.040 3,381,100 +0.42(+11.60%)
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.