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 (%)
Apr 30, 2008
3.100
3.110
3.020
3.060
87,030
+0.05(+1.66%)
Apr 29, 2008
3.100
3.100
3.000
3.010
138,038
-0.09(-2.90%)
Apr 28, 2008
3.100
3.200
3.010
3.100
228,624
+0.10(+3.33%)
Apr 25, 2008
3.050
3.050
2.953
3.000
112,332
+0.11(+3.81%)
Apr 24, 2008
2.880
2.890
2.880
2.890
2,050
-0.03(-1.03%)
Apr 23, 2008
2.880
2.920
2.880
2.920
1,800
+0.10(+3.55%)
Apr 22, 2008
2.850
2.850
2.820
2.820
10,900
+0.03(+1.08%)
Apr 21, 2008
2.750
2.790
2.750
2.790
1,709
-0.02(-0.71%)
Apr 18, 2008
2.800
2.850
2.796
2.810
3,200
+0.01(+0.36%)
Apr 17, 2008
2.820
2.820
2.800
2.800
300
+0.02(+0.72%)
Apr 16, 2008
2.670
2.900
2.670
2.780
15,212
-0.01(-0.36%)
Apr 15, 2008
2.620
2.890
2.620
2.790
7,100
-0.01(-0.36%)
Apr 14, 2008
2.850
2.890
2.760
2.800
9,300
-0.01(-0.36%)
Apr 11, 2008
2.770
2.810
2.770
2.810
1,500
+0.00(+0.00%)
Apr 10, 2008
2.770
2.900
2.770
2.810
7,750
+0.06(+2.18%)
Apr 09, 2008
2.770
2.770
2.710
2.750
14,741
+0.00(+0.00%)
Apr 08, 2008
2.760
2.796
2.750
2.750
16,218
+0.03(+1.10%)
Apr 07, 2008
2.740
2.780
2.720
2.720
3,600
+0.00(+0.00%)
Apr 04, 2008
2.860
2.880
2.720
2.720
7,063
-0.08(-2.86%)
Apr 03, 2008
2.940
2.940
2.800
2.800
1,200
-0.15(-5.08%)
Apr 02, 2008
2.830
2.990
2.740
2.950
19,740
+0.10(+3.51%)
Apr 01, 2008
2.890
2.990
2.730
2.850
8,401
-0.09(-3.06%)
Mar 31, 2008
2.760
2.990
2.560
2.940
56,132
+0.18(+6.53%)
Mar 28, 2008
2.561
2.760
2.540
2.760
12,647
+0.24(+9.52%)
Mar 27, 2008
2.720
2.740
2.510
2.520
14,986
-0.13(-4.91%)
Mar 26, 2008
2.940
2.940
2.650
2.650
13,620
-0.34(-11.37%)
Mar 25, 2008
3.040
3.050
2.910
2.990
11,000
-0.06(-1.97%)
Mar 24, 2008
2.780
3.050
2.780
3.050
5,133
+0.24(+8.54%)
Mar 21, 2008
2.790
2.990
2.540
2.810
8,470
+0.00(+0.00%)
Mar 20, 2008
2.790
2.990
2.540
2.810
8,470
+0.03(+1.08%)
Mar 19, 2008
2.720
3.000
2.514
2.780
18,526
-0.21(-7.02%)
Mar 18, 2008
2.760
2.990
2.760
2.990
6,150
+0.23(+8.33%)
Mar 17, 2008
2.700
2.900
2.560
2.760
19,466
+0.03(+1.10%)
Mar 14, 2008
2.500
2.730
2.500
2.730
5,056
+0.30(+12.35%)
Mar 13, 2008
2.500
2.500
2.380
2.430
15,767
-0.09(-3.57%)
Mar 12, 2008
2.740
2.760
2.400
2.520
454,456
-0.29(-10.32%)
Mar 11, 2008
2.760
3.030
2.530
2.810
20,571
-0.13(-4.42%)
Mar 10, 2008
2.940
2.940
2.940
2.940
200
+0.07(+2.44%)
Mar 07, 2008
2.990
3.000
2.870
2.870
8,182
-0.04(-1.37%)
Mar 06, 2008
2.810
3.000
2.800
2.910
3,462
+0.03(+1.04%)
Mar 05, 2008
2.860
3.020
2.650
2.880
10,409
+0.00(+0.00%)
Mar 04, 2008
2.890
2.890
2.880
2.880
1,500
+0.00(+0.00%)
Mar 03, 2008
3.010
3.010
2.870
2.880
1,200
-0.21(-6.80%)
Feb 29, 2008
2.950
3.170
2.950
3.090
1,100
+0.10(+3.34%)
Feb 28, 2008
3.170
3.170
2.850
2.990
7,517
-0.18(-5.68%)
Feb 27, 2008
2.930
3.190
2.930
3.170
8,275
-0.03(-0.94%)
Feb 26, 2008
3.180
3.200
2.940
3.200
25,400
+0.01(+0.31%)
Feb 25, 2008
2.900
3.190
2.900
3.190
2,700
+0.29(+10.00%)
Feb 22, 2008
2.850
2.900
2.730
2.900
26,600
+0.17(+6.23%)
Feb 21, 2008
2.830
2.830
2.730
2.730
13,601
-0.02(-0.73%)
Feb 20, 2008
3.250
3.250
2.600
2.750
55,030
-0.50(-15.38%)
Feb 19, 2008
3.250
3.250
3.240
3.250
1,500
+0.15(+4.84%)
Feb 18, 2008
2.980
3.170
2.690
3.100
3,491
+0.00(+0.00%)
Feb 15, 2008
2.980
3.170
2.690
3.100
3,491
-0.04(-1.27%)
Feb 14, 2008
3.140
3.140
3.140
3.140
100
+0.23(+7.90%)
Feb 13, 2008
3.010
3.020
2.880
2.910
7,400
-0.22(-7.03%)
Feb 12, 2008
3.020
3.250
3.020
3.130
2,580
+0.27(+9.44%)
Feb 11, 2008
3.010
3.010
2.860
2.860
4,325
-0.11(-3.70%)
Feb 08, 2008
3.200
3.200
2.970
2.970
7,485
-0.24(-7.48%)
Feb 07, 2008
3.120
3.210
3.100
3.210
600
+0.00(+0.00%)
Feb 06, 2008
3.200
3.330
3.200
3.210
2,500
+0.01(+0.31%)
Feb 05, 2008
3.200
3.200
3.060
3.200
6,659
-0.10(-3.03%)
Feb 04, 2008
3.100
3.300
3.100
3.300
9,000
+0.29(+9.63%)
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
.