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, 2017
6.420
6.500
6.302
6.340
1,094,530
-0.11(-1.71%)
Mar 30, 2017
6.660
6.760
6.430
6.450
972,767
-0.24(-3.59%)
Mar 29, 2017
6.600
6.890
6.550
6.690
1,503,839
+0.07(+1.06%)
Mar 28, 2017
6.720
6.790
6.530
6.620
1,185,376
-0.07(-1.05%)
Mar 27, 2017
5.970
6.890
5.790
6.690
4,774,217
+0.81(+13.78%)
Mar 24, 2017
5.860
6.040
5.810
5.880
778,153
+0.01(+0.17%)
Mar 23, 2017
5.800
6.070
5.760
5.870
953,629
+0.06(+1.03%)
Mar 22, 2017
5.840
5.950
5.682
5.810
1,367,875
-0.06(-1.02%)
Mar 21, 2017
6.260
6.270
5.770
5.870
2,044,457
-0.37(-5.93%)
Mar 20, 2017
6.300
6.310
6.160
6.240
969,205
-0.11(-1.73%)
Mar 17, 2017
6.350
6.540
6.310
6.350
1,452,524
-0.14(-2.16%)
Mar 16, 2017
6.410
6.520
6.300
6.490
545,065
+0.08(+1.25%)
Mar 15, 2017
6.270
6.440
6.200
6.410
992,685
+0.13(+2.07%)
Mar 14, 2017
6.390
6.420
6.260
6.280
1,088,148
-0.19(-2.94%)
Mar 13, 2017
6.900
6.950
6.420
6.470
1,552,463
-0.42(-6.10%)
Mar 10, 2017
6.420
6.900
6.350
6.890
1,974,558
+0.50(+7.82%)
Mar 09, 2017
6.410
6.500
6.300
6.390
568,012
+0.01(+0.16%)
Mar 08, 2017
6.400
6.540
6.340
6.380
813,839
+0.02(+0.31%)
Mar 07, 2017
6.430
6.550
6.332
6.360
810,960
-0.15(-2.30%)
Mar 06, 2017
6.450
6.560
6.405
6.510
486,594
+0.03(+0.46%)
Mar 03, 2017
6.310
6.500
6.300
6.480
848,245
+0.17(+2.69%)
Mar 02, 2017
6.370
6.595
6.250
6.310
1,519,076
-0.06(-0.94%)
Mar 01, 2017
6.380
6.520
6.290
6.370
958,422
+0.02(+0.31%)
Feb 28, 2017
6.300
6.500
6.300
6.350
1,253,662
-0.04(-0.63%)
Feb 27, 2017
6.070
6.420
6.060
6.390
1,441,626
+0.29(+4.75%)
Feb 24, 2017
6.180
6.310
6.060
6.100
1,586,056
-0.11(-1.77%)
Feb 23, 2017
6.750
6.880
6.170
6.210
3,000,970
-0.53(-7.86%)
Feb 22, 2017
6.740
6.850
6.710
6.740
697,571
-0.08(-1.17%)
Feb 21, 2017
6.890
6.970
6.760
6.820
752,378
-0.04(-0.58%)
Feb 17, 2017
6.860
6.860
6.860
0
+0.05(+0.73%)
Feb 16, 2017
6.870
6.930
6.620
6.810
1,067,571
-0.10(-1.45%)
Feb 15, 2017
6.740
6.940
6.665
6.910
1,495,056
+0.13(+1.92%)
Feb 14, 2017
6.500
6.806
6.500
6.780
1,101,813
+0.26(+3.99%)
Feb 13, 2017
6.560
6.710
6.480
6.520
694,839
+0.01(+0.15%)
Feb 10, 2017
6.530
6.675
6.470
6.510
925,898
-0.03(-0.46%)
Feb 09, 2017
6.570
6.680
6.510
6.540
914,863
+0.02(+0.31%)
Feb 08, 2017
6.630
6.649
6.490
6.520
1,035,295
-0.18(-2.69%)
Feb 07, 2017
6.670
6.780
6.530
6.700
1,069,381
+0.04(+0.60%)
Feb 06, 2017
6.920
6.980
6.600
6.660
1,436,706
-0.14(-2.06%)
Feb 03, 2017
6.400
6.910
6.290
6.800
2,436,671
+0.45(+7.09%)
Feb 02, 2017
5.860
6.400
5.850
6.350
3,051,229
+0.51(+8.73%)
Feb 01, 2017
5.940
6.000
5.800
5.840
902,063
-0.08(-1.35%)
Jan 31, 2017
5.750
6.190
5.750
5.920
2,251,470
+0.12(+2.07%)
Jan 30, 2017
5.790
5.940
5.560
5.800
1,464,539
+0.02(+0.35%)
Jan 27, 2017
5.480
5.790
5.480
5.780
1,132,923
+0.30(+5.47%)
Jan 26, 2017
5.680
5.770
5.460
5.480
1,069,205
-0.21(-3.69%)
Jan 25, 2017
5.830
5.920
5.670
5.690
983,892
-0.10(-1.73%)
Jan 24, 2017
5.680
5.800
5.500
5.790
1,571,680
+0.12(+2.12%)
Jan 23, 2017
5.550
5.680
5.420
5.670
1,641,588
+0.08(+1.43%)
Jan 20, 2017
5.540
5.630
5.340
5.590
1,118,930
+0.10(+1.82%)
Jan 19, 2017
5.760
5.780
5.450
5.490
1,281,393
-0.29(-5.02%)
Jan 18, 2017
5.820
5.910
5.645
5.780
1,404,052
+0.00(+0.00%)
Jan 17, 2017
6.050
6.080
5.700
5.780
1,485,930
-0.28(-4.62%)
Jan 13, 2017
6.060
6.060
6.060
0
+0.23(+3.95%)
Jan 12, 2017
5.550
5.890
5.360
5.830
2,713,349
+0.42(+7.76%)
Jan 11, 2017
5.870
6.390
5.350
5.410
5,809,402
-0.42(-7.20%)
Jan 10, 2017
5.780
5.990
5.500
5.830
1,850,637
+0.08(+1.39%)
Jan 09, 2017
5.880
5.960
5.710
5.750
1,422,686
-0.02(-0.35%)
Jan 06, 2017
5.640
5.950
5.610
5.770
1,169,100
+0.14(+2.49%)
Jan 05, 2017
5.800
5.820
5.570
5.630
1,588,677
-0.16(-2.76%)
Jan 04, 2017
5.510
5.805
5.470
5.790
1,440,567
+0.32(+5.85%)
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
.