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, 2015
11.52
11.61
10.72
10.77
6,244,278
-0.84(-7.24%)
Mar 30, 2015
13.17
13.50
11.51
11.61
12,773,278
+0.16(+1.44%)
Mar 27, 2015
11.21
11.93
11.21
11.45
5,781,590
+0.34(+3.02%)
Mar 26, 2015
10.67
11.49
10.45
11.11
4,437,853
+0.06(+0.54%)
Mar 25, 2015
12.39
12.55
10.92
11.05
8,060,860
-1.43(-11.46%)
Mar 24, 2015
12.70
13.07
12.30
12.48
3,257,328
-0.25(-1.96%)
Mar 23, 2015
13.75
13.79
12.62
12.73
5,023,248
-1.16(-8.35%)
Mar 20, 2015
14.22
14.34
13.54
13.89
7,056,536
-0.11(-0.79%)
Mar 19, 2015
13.60
14.32
13.47
14.00
4,847,946
+0.43(+3.17%)
Mar 18, 2015
13.71
13.94
13.25
13.57
3,355,414
-0.14(-1.02%)
Mar 17, 2015
13.20
13.84
13.12
13.71
3,440,902
+0.48(+3.63%)
Mar 16, 2015
13.37
13.45
13.04
13.23
1,891,703
-0.09(-0.68%)
Mar 13, 2015
12.84
13.45
12.79
13.32
2,772,071
+0.35(+2.70%)
Mar 12, 2015
13.18
13.23
12.51
12.97
3,413,218
-0.17(-1.29%)
Mar 11, 2015
13.23
13.49
12.93
13.14
2,801,990
-0.04(-0.27%)
Mar 10, 2015
13.21
13.67
13.03
13.18
4,335,526
-0.73(-5.28%)
Mar 09, 2015
13.44
13.93
11.98
13.91
6,592,631
+0.53(+3.96%)
Mar 06, 2015
13.65
13.72
13.00
13.38
5,316,212
-0.43(-3.11%)
Mar 05, 2015
13.79
14.27
13.40
13.81
7,975,953
+0.47(+3.52%)
Mar 04, 2015
12.40
13.48
12.49
13.34
8,886,824
+0.85(+6.81%)
Mar 03, 2015
12.14
12.60
11.60
12.49
6,171,181
+0.70(+5.94%)
Mar 02, 2015
11.53
12.19
11.41
11.79
4,642,564
+0.53(+4.71%)
Feb 27, 2015
11.45
12.02
11.10
11.26
6,277,078
-0.52(-4.41%)
Feb 26, 2015
11.02
11.90
10.66
11.78
8,701,907
+1.28(+12.19%)
Feb 25, 2015
9.900
10.56
9.772
10.50
3,370,991
+0.60(+6.06%)
Feb 24, 2015
10.19
10.42
9.750
9.900
3,395,811
-0.16(-1.59%)
Feb 23, 2015
9.540
10.70
9.500
10.06
8,678,975
+0.50(+5.23%)
Feb 20, 2015
9.530
9.830
9.320
9.560
2,279,052
+0.02(+0.21%)
Feb 19, 2015
9.670
9.850
9.400
9.540
1,730,135
-0.17(-1.75%)
Feb 18, 2015
9.700
9.920
9.550
9.710
1,774,973
+0.04(+0.41%)
Feb 17, 2015
9.710
10.23
9.630
9.670
3,150,272
+0.03(+0.31%)
Feb 13, 2015
10.04
9.640
9.640
9.640
3,395,600
-0.35(-3.50%)
Feb 12, 2015
9.190
10.05
9.030
9.990
4,878,465
+0.75(+8.12%)
Feb 11, 2015
9.030
9.990
8.910
9.240
7,208,293
+0.33(+3.70%)
Feb 10, 2015
9.060
9.190
8.660
8.910
4,196,541
+0.35(+4.09%)
Feb 09, 2015
8.750
8.800
8.410
8.560
1,746,052
-0.11(-1.27%)
Feb 06, 2015
8.680
8.970
8.460
8.670
1,895,715
-0.01(-0.12%)
Feb 05, 2015
8.590
8.910
8.410
8.680
3,093,157
+0.10(+1.17%)
Feb 04, 2015
8.950
9.150
8.560
8.580
10,803,618
-0.38(-4.24%)
Feb 03, 2015
8.150
8.990
8.050
8.960
4,868,609
+0.02(+0.17%)
Feb 02, 2015
9.130
9.430
8.760
8.945
3,497,337
-0.00(-0.06%)
Jan 30, 2015
8.960
9.235
8.860
8.950
2,895,512
-0.13(-1.43%)
Jan 29, 2015
8.490
9.400
8.240
9.080
4,418,683
+0.64(+7.58%)
Jan 28, 2015
9.010
9.200
8.300
8.440
4,641,605
-0.49(-5.49%)
Jan 27, 2015
7.900
9.640
7.776
8.930
9,671,303
+0.93(+11.62%)
Jan 26, 2015
7.630
8.000
7.040
8.000
3,948,250
+0.76(+10.50%)
Jan 23, 2015
7.300
7.600
7.130
7.240
1,507,880
-0.10(-1.36%)
Jan 22, 2015
6.920
7.490
6.680
7.340
2,790,234
+0.48(+7.00%)
Jan 21, 2015
7.520
7.550
6.640
6.860
3,394,664
-0.76(-9.97%)
Jan 20, 2015
7.850
7.890
7.050
7.620
3,563,908
-0.49(-6.04%)
Jan 16, 2015
8.110
8.230
7.270
8.110
6,106,682
+0.14(+1.76%)
Jan 15, 2015
8.410
8.600
7.830
7.970
7,875,810
-0.90(-10.15%)
Jan 14, 2015
9.020
9.500
8.350
8.870
38,652,836
+3.13(+54.53%)
Jan 13, 2015
6.040
6.060
5.560
5.740
2,838,800
-0.19(-3.20%)
Jan 12, 2015
5.490
6.100
5.450
5.930
2,137,023
+0.55(+10.22%)
Jan 09, 2015
4.970
5.450
4.940
5.380
1,294,209
+0.39(+7.82%)
Jan 08, 2015
5.090
5.090
4.920
4.990
652,621
-0.03(-0.60%)
Jan 07, 2015
4.990
5.130
4.900
5.020
641,199
+0.06(+1.21%)
Jan 06, 2015
5.060
5.180
4.870
4.960
912,710
-0.11(-2.17%)
Jan 05, 2015
5.120
5.190
4.870
5.070
747,553
-0.06(-1.17%)
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
.