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 29, 2020 3.210 3.210 2.900 2.960 2,047,800 -0.11(-3.58%)
May 28, 2020 3.480 3.540 3.030 3.070 2,599,203 -0.42(-12.03%)
May 27, 2020 3.340 3.520 3.250 3.490 2,040,307 +0.23(+7.06%)
May 26, 2020 3.540 3.550 3.180 3.260 2,528,917 -0.16(-4.68%)
May 22, 2020 3.090 3.420 3.070 3.420 2,797,400 +0.31(+9.97%)
May 21, 2020 2.950 3.135 2.885 3.110 1,641,110 +0.14(+4.71%)
May 20, 2020 2.820 3.060 2.790 2.970 1,889,547 +0.22(+8.00%)
May 19, 2020 2.940 2.990 2.750 2.750 1,470,971 -0.22(-7.41%)
May 18, 2020 2.780 3.050 2.750 2.970 1,926,137 +0.28(+10.20%)
May 15, 2020 2.700 2.710 2.610 2.695 1,355,600 +0.03(+1.32%)
May 14, 2020 2.760 2.810 2.630 2.660 1,476,375 -0.18(-6.34%)
May 13, 2020 2.990 3.100 2.800 2.840 1,696,976 -0.15(-5.02%)
May 12, 2020 2.840 3.190 2.820 2.990 2,729,294 +0.13(+4.55%)
May 11, 2020 2.710 2.900 2.630 2.860 1,674,088 +0.13(+4.76%)
May 08, 2020 2.600 2.850 2.510 2.730 2,129,500 +0.08(+3.02%)
May 07, 2020 2.630 2.670 2.570 2.650 902,510 +0.04(+1.73%)
May 06, 2020 2.700 2.722 2.560 2.605 1,155,837 -0.10(-3.52%)
May 05, 2020 2.820 2.830 2.680 2.700 1,499,852 -0.05(-1.82%)
May 04, 2020 2.500 2.750 2.480 2.750 1,219,325 +0.21(+8.27%)
May 01, 2020 2.750 2.790 2.480 2.540 1,591,200 -0.26(-9.29%)
Apr 30, 2020 3.000 3.030 2.740 2.800 1,728,840 -0.25(-8.20%)
Apr 29, 2020 3.020 3.090 2.850 3.050 1,924,327 +0.18(+6.27%)
Apr 28, 2020 3.160 3.160 2.860 2.870 1,340,364 -0.24(-7.72%)
Apr 27, 2020 2.970 3.130 2.920 3.110 1,773,402 +0.19(+6.51%)
Apr 24, 2020 2.870 2.960 2.850 2.920 1,322,200 +0.05(+1.74%)
Apr 23, 2020 2.820 3.015 2.820 2.870 1,142,313 +0.02(+0.70%)
Apr 22, 2020 2.850 2.890 2.780 2.850 936,223 +0.07(+2.52%)
Apr 21, 2020 2.850 2.910 2.720 2.780 961,847 -0.10(-3.47%)
Apr 20, 2020 2.800 3.080 2.780 2.880 1,542,612 -0.02(-0.52%)
Apr 17, 2020 2.760 2.930 2.715 2.895 1,494,300 +0.23(+8.43%)
Apr 16, 2020 2.700 2.760 2.530 2.670 1,175,842 -0.04(-1.48%)
Apr 15, 2020 2.820 2.860 2.695 2.710 1,464,417 -0.19(-6.55%)
Apr 14, 2020 2.890 2.930 2.810 2.900 1,529,651 +0.12(+4.32%)
Apr 13, 2020 2.650 2.820 2.640 2.780 1,217,046 +0.11(+4.12%)
Apr 09, 2020 2.630 2.700 2.585 2.670 1,069,200 +0.02(+0.75%)
Apr 08, 2020 2.590 2.700 2.520 2.650 1,226,688 +0.13(+5.16%)
Apr 07, 2020 2.640 2.690 2.500 2.520 1,485,878 -0.09(-3.45%)
Apr 06, 2020 2.380 2.610 2.380 2.610 1,728,462 +0.33(+14.47%)
Apr 03, 2020 2.410 2.410 2.200 2.280 863,900 -0.11(-4.60%)
Apr 02, 2020 2.200 2.390 2.130 2.390 1,643,708 +0.19(+8.64%)
Apr 01, 2020 2.360 2.420 2.190 2.200 1,286,786 -0.25(-10.20%)
Mar 31, 2020 2.500 2.600 2.400 2.450 1,336,395 -0.10(-3.92%)
Mar 30, 2020 2.490 2.610 2.290 2.550 1,408,913 +0.07(+2.82%)
Mar 27, 2020 2.600 2.710 2.480 2.480 1,551,900 -0.22(-8.15%)
Mar 26, 2020 2.550 2.730 2.490 2.700 1,586,250 +0.19(+7.57%)
Mar 25, 2020 2.670 2.780 2.450 2.510 1,514,877 -0.16(-5.99%)
Mar 24, 2020 2.450 2.670 2.320 2.670 1,742,757 +0.31(+13.14%)
Mar 23, 2020 2.500 2.690 2.160 2.360 1,893,389 -0.14(-5.60%)
Mar 20, 2020 2.330 2.640 2.300 2.500 5,348,000 +0.20(+8.70%)
Mar 19, 2020 2.040 2.380 1.990 2.300 2,684,020 +0.28(+13.86%)
Mar 18, 2020 1.930 2.160 1.810 2.020 3,120,618 +0.02(+1.00%)
Mar 17, 2020 1.960 2.030 1.790 2.000 3,600,224 +0.10(+5.26%)
Mar 16, 2020 2.100 2.140 1.900 1.900 2,684,787 -0.36(-15.93%)
Mar 13, 2020 2.360 2.410 2.010 2.260 3,530,800 +0.06(+2.73%)
Mar 12, 2020 2.210 2.590 2.030 2.200 3,030,924 -0.34(-13.39%)
Mar 11, 2020 2.700 2.740 2.490 2.540 2,678,960 -0.23(-8.30%)
Mar 10, 2020 2.910 2.970 2.730 2.770 1,831,168 -0.05(-1.77%)
Mar 09, 2020 3.000 3.180 2.800 2.820 1,741,668 -0.43(-13.23%)
Mar 06, 2020 2.930 3.295 2.880 3.250 5,109,600 +0.24(+7.97%)
Mar 05, 2020 3.090 3.150 3.010 3.010 2,071,295 -0.15(-4.75%)
Mar 04, 2020 3.000 3.170 3.000 3.160 2,434,740 +0.26(+8.97%)
Mar 03, 2020 3.030 3.110 2.750 2.900 4,596,499 -0.23(-7.35%)
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.