Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2014
4.710
4.780
4.450
4.580
1,835,346
-0.11(-2.35%)
Mar 28, 2014
5.000
5.090
4.550
4.690
1,663,189
-0.32(-6.39%)
Mar 27, 2014
4.880
5.230
4.830
5.010
1,401,330
+0.10(+2.14%)
Mar 26, 2014
5.110
5.300
4.870
4.905
1,406,042
-0.10(-2.10%)
Mar 25, 2014
5.060
5.220
4.840
5.010
1,473,843
+0.00(+0.00%)
Mar 24, 2014
5.180
5.220
4.840
5.010
1,355,003
-0.16(-3.09%)
Mar 21, 2014
5.470
5.500
5.020
5.170
2,483,177
-0.25(-4.61%)
Mar 20, 2014
5.200
5.580
5.150
5.420
3,421,267
+0.57(+11.75%)
Mar 19, 2014
4.650
4.900
4.600
4.850
1,208,987
+0.23(+4.98%)
Mar 18, 2014
4.450
4.630
4.440
4.620
723,966
+0.19(+4.29%)
Mar 17, 2014
4.500
4.550
4.410
4.430
533,085
+0.00(+0.00%)
Mar 14, 2014
4.400
4.520
4.310
4.430
833,443
+0.01(+0.23%)
Mar 13, 2014
4.500
4.570
4.350
4.420
779,755
-0.05(-1.12%)
Mar 12, 2014
4.160
4.530
4.150
4.470
874,490
+0.28(+6.68%)
Mar 11, 2014
4.130
4.290
4.060
4.190
789,559
+0.09(+2.20%)
Mar 10, 2014
4.235
4.240
4.060
4.100
1,088,946
-0.14(-3.30%)
Mar 07, 2014
4.350
4.439
4.160
4.240
846,134
-0.08(-1.85%)
Mar 06, 2014
4.450
4.510
4.300
4.320
802,987
-0.12(-2.70%)
Mar 05, 2014
4.450
4.510
4.380
4.440
759,381
-0.01(-0.22%)
Mar 04, 2014
4.320
4.790
4.200
4.450
2,068,055
+0.24(+5.70%)
Mar 03, 2014
4.190
4.250
4.080
4.210
595,946
-0.05(-1.17%)
Feb 28, 2014
4.590
4.590
4.190
4.260
1,135,605
-0.32(-6.99%)
Feb 27, 2014
4.640
4.650
4.450
4.580
690,088
-0.06(-1.29%)
Feb 26, 2014
4.450
4.840
4.400
4.640
1,054,161
+0.18(+4.04%)
Feb 25, 2014
4.400
4.500
4.290
4.460
464,900
+0.08(+1.83%)
Feb 24, 2014
4.462
4.480
4.330
4.380
462,764
-0.02(-0.45%)
Feb 21, 2014
4.330
4.420
4.290
4.400
369,358
+0.10(+2.33%)
Feb 20, 2014
4.190
4.420
4.061
4.300
509,607
+0.14(+3.37%)
Feb 19, 2014
4.390
4.450
4.160
4.160
592,353
-0.26(-5.88%)
Feb 18, 2014
4.340
4.450
4.300
4.420
988,876
+0.09(+2.08%)
Feb 14, 2014
4.500
4.330
4.330
4.330
537,000
-0.17(-3.78%)
Feb 13, 2014
4.380
4.540
4.280
4.500
577,163
+0.06(+1.35%)
Feb 12, 2014
4.580
4.600
4.360
4.440
986,253
-0.12(-2.63%)
Feb 11, 2014
4.110
4.620
4.110
4.560
1,763,168
+0.49(+12.04%)
Feb 10, 2014
4.040
4.130
3.960
4.070
680,500
+0.04(+0.99%)
Feb 07, 2014
3.900
4.100
3.830
4.030
617,673
+0.19(+4.95%)
Feb 06, 2014
3.850
4.080
3.770
3.840
679,176
+0.03(+0.79%)
Feb 05, 2014
4.030
4.030
3.750
3.810
1,083,964
-0.25(-6.16%)
Feb 04, 2014
4.070
4.160
4.010
4.060
576,541
+0.05(+1.25%)
Feb 03, 2014
4.180
4.300
3.920
4.010
1,112,220
-0.18(-4.30%)
Jan 31, 2014
4.250
4.330
4.180
4.190
656,757
-0.18(-4.12%)
Jan 30, 2014
4.310
4.460
4.310
4.370
544,776
+0.14(+3.31%)
Jan 29, 2014
4.450
4.540
4.210
4.230
873,884
-0.30(-6.62%)
Jan 28, 2014
4.460
4.620
4.430
4.530
520,351
+0.10(+2.26%)
Jan 27, 2014
4.590
4.590
4.120
4.430
1,061,083
-0.15(-3.28%)
Jan 24, 2014
4.720
4.770
4.550
4.580
900,103
-0.19(-3.98%)
Jan 23, 2014
4.790
4.850
4.670
4.770
555,421
-0.08(-1.65%)
Jan 22, 2014
4.800
4.880
4.640
4.850
846,991
+0.05(+1.04%)
Jan 21, 2014
4.800
4.890
4.665
4.800
930,034
+0.03(+0.63%)
Jan 17, 2014
4.460
4.770
4.770
4.770
1,768,500
+0.31(+6.95%)
Jan 16, 2014
4.590
4.620
4.410
4.460
1,310,706
-0.12(-2.62%)
Jan 15, 2014
4.820
4.920
4.410
4.580
2,013,867
-0.24(-4.98%)
Jan 14, 2014
4.620
4.870
4.500
4.820
1,216,635
+0.26(+5.70%)
Jan 13, 2014
4.750
4.770
4.470
4.560
1,674,430
-0.18(-3.80%)
Jan 10, 2014
4.290
4.740
4.200
4.740
2,660,445
+0.48(+11.27%)
Jan 09, 2014
4.280
4.340
4.190
4.260
754,966
-0.02(-0.47%)
Jan 08, 2014
4.120
4.280
4.080
4.280
846,407
+0.14(+3.38%)
Jan 07, 2014
4.300
4.300
4.030
4.140
1,168,297
-0.13(-3.04%)
Jan 06, 2014
4.370
4.390
4.170
4.270
1,046,228
-0.10(-2.29%)
Jan 03, 2014
4.180
4.430
4.060
4.370
1,320,756
+0.17(+4.05%)
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
.