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, 2009
0.5800
0.7500
0.5800
0.6601
60,691
+0.06(+10.02%)
Apr 29, 2009
0.5700
0.6000
0.5499
0.6000
11,461
+0.06(+10.29%)
Apr 28, 2009
0.5800
0.5800
0.5440
0.5440
22,271
-0.03(-4.56%)
Apr 27, 2009
0.5900
0.6000
0.5700
0.5700
8,905
-0.03(-4.98%)
Apr 24, 2009
0.5900
0.6000
0.5900
0.5999
7,496
+0.02(+3.43%)
Apr 23, 2009
0.5800
0.5800
0.5800
0.5800
400
+0.00(+0.00%)
Apr 22, 2009
0.5500
0.5800
0.5500
0.5800
3,500
-0.01(-1.61%)
Apr 21, 2009
0.5895
0.5895
0.5895
0.5895
191
+0.04(+7.18%)
Apr 20, 2009
0.6000
0.6000
0.5300
0.5500
28,092
-0.04(-6.80%)
Apr 17, 2009
0.5899
0.5901
0.5801
0.5901
1,805
+0.01(+1.72%)
Apr 16, 2009
0.5801
0.5801
0.5801
0.5801
1,000
-0.03(-4.59%)
Apr 15, 2009
0.5700
0.6100
0.5700
0.6080
7,300
+0.02(+3.03%)
Apr 14, 2009
0.6000
0.6000
0.5901
0.5901
2,260
-0.01(-1.67%)
Apr 13, 2009
0.6000
0.6101
0.6000
0.6001
11,297
+0.01(+1.73%)
Apr 09, 2009
0.5900
0.6000
0.5700
0.5899
20,970
-0.00(-0.02%)
Apr 08, 2009
0.6000
0.6000
0.5800
0.5900
3,100
+0.01(+1.72%)
Apr 07, 2009
0.6600
0.6800
0.5700
0.5800
15,897
+0.00(+0.00%)
Apr 06, 2009
0.6000
0.6000
0.5700
0.5800
10,400
-0.02(-3.33%)
Apr 03, 2009
0.6200
0.6200
0.6000
0.6000
5,500
-0.01(-1.64%)
Apr 02, 2009
0.6400
0.6400
0.6000
0.6100
8,106
+0.01(+1.67%)
Apr 01, 2009
0.6200
0.6500
0.6000
0.6000
15,042
-0.03(-4.75%)
Mar 31, 2009
0.6500
0.6500
0.6299
0.6299
8,100
-0.00(-0.02%)
Mar 30, 2009
0.6400
0.6400
0.6100
0.6300
13,475
-0.01(-1.56%)
Mar 26, 2009
0.6700
0.6700
0.6200
0.6400
22,085
+0.00(+0.00%)
Mar 25, 2009
0.6700
0.7000
0.6400
0.6400
9,525
+0.01(+1.59%)
Mar 24, 2009
0.6500
0.6501
0.6300
0.6300
3,900
-0.02(-3.08%)
Mar 23, 2009
0.6700
0.7000
0.6500
0.6500
5,556
-0.01(-1.81%)
Mar 20, 2009
0.7000
0.7111
0.6500
0.6620
12,400
-0.02(-2.65%)
Mar 19, 2009
0.6900
0.7800
0.6800
0.6800
15,100
+0.01(+1.49%)
Mar 18, 2009
0.6800
0.6800
0.6600
0.6700
8,100
+0.01(+1.52%)
Mar 17, 2009
0.6300
0.6800
0.6300
0.6600
4,459
+0.05(+8.20%)
Mar 16, 2009
0.5900
0.6100
0.5700
0.6100
9,359
+0.01(+2.01%)
Mar 13, 2009
0.6100
0.6100
0.5980
0.5980
1,230
+0.05(+8.73%)
Mar 12, 2009
0.5900
0.5900
0.5500
0.5500
15,100
-0.03(-5.17%)
Mar 11, 2009
0.6000
0.6000
0.5100
0.5800
3,087
-0.02(-3.33%)
Mar 10, 2009
0.6001
0.6200
0.6000
0.6000
7,800
-0.01(-1.64%)
Mar 09, 2009
0.6800
0.6800
0.6100
0.6100
5,537
-0.09(-12.86%)
Mar 06, 2009
0.8788
0.8788
0.7000
0.7000
2,460
+0.07(+10.90%)
Mar 05, 2009
0.7000
0.7616
0.6001
0.6312
3,150
-0.08(-11.10%)
Mar 04, 2009
0.9100
0.9100
0.7000
0.7100
3,000
+0.00(+0.00%)
Mar 02, 2009
0.7500
0.7501
0.7100
0.7100
2,400
+0.03(+4.40%)
Feb 26, 2009
0.6801
0.6801
0.6801
0.6801
0
-0.19(-21.83%)
Feb 25, 2009
0.7000
0.8700
0.6900
0.8700
8,852
+0.19(+27.94%)
Feb 24, 2009
0.6800
0.6800
0.6800
0.6800
100
-0.01(-1.45%)
Feb 23, 2009
0.6901
0.6901
0.6900
0.6900
1,600
-0.01(-1.44%)
Feb 20, 2009
0.7500
0.7500
0.7001
0.7001
3,500
-0.11(-13.57%)
Feb 19, 2009
0.8600
0.8600
0.8100
0.8100
2,075
+0.01(+1.25%)
Feb 18, 2009
0.7501
0.8000
0.7000
0.8000
5,070
+0.02(+2.55%)
Feb 17, 2009
0.8101
0.8101
0.7801
0.7801
4,225
-0.04(-4.87%)
Feb 13, 2009
0.8199
0.9200
0.8199
0.8200
6,400
+0.04(+4.59%)
Feb 12, 2009
0.7840
0.8199
0.7800
0.7840
2,700
-0.03(-3.21%)
Feb 11, 2009
0.8100
0.8100
0.8100
0.8100
1,000
-0.01(-1.21%)
Feb 10, 2009
0.8199
0.8200
0.8199
0.8199
3,751
+0.00(+0.00%)
Feb 09, 2009
0.8100
0.8200
0.8100
0.8199
3,372
+0.02(+2.49%)
Feb 06, 2009
0.8000
0.8199
0.8000
0.8000
7,000
+0.00(+0.00%)
Feb 05, 2009
0.7996
0.8000
0.7996
0.8000
4,370
-0.02(-2.44%)
Feb 03, 2009
0.8000
0.8200
0.8200
0.8200
16,000
+0.02(+2.50%)
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
.