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 29, 2011
7.170
7.730
7.166
7.560
1,624,510
+0.37(+5.15%)
Apr 28, 2011
7.140
7.190
7.040
7.190
691,274
+0.07(+0.98%)
Apr 27, 2011
6.760
7.250
6.720
7.120
1,853,182
+0.44(+6.59%)
Apr 26, 2011
6.400
6.680
6.395
6.680
1,199,239
+0.31(+4.95%)
Apr 25, 2011
6.340
6.430
6.320
6.365
285,132
-0.00(-0.08%)
Apr 21, 2011
6.430
6.430
6.330
6.370
219,670
+0.00(+0.00%)
Apr 20, 2011
6.310
6.440
6.310
6.370
288,734
+0.04(+0.63%)
Apr 19, 2011
6.380
6.390
6.290
6.330
308,932
-0.06(-0.94%)
Apr 18, 2011
6.490
6.490
6.110
6.390
737,767
-0.11(-1.69%)
Apr 15, 2011
6.510
6.560
6.400
6.500
655,902
+0.02(+0.31%)
Apr 14, 2011
6.350
6.500
6.300
6.480
665,862
+0.22(+3.51%)
Apr 13, 2011
6.180
6.410
6.150
6.260
409,397
+0.10(+1.62%)
Apr 12, 2011
6.230
6.280
6.160
6.160
312,256
-0.10(-1.60%)
Apr 11, 2011
6.400
6.410
6.250
6.260
302,001
-0.13(-2.03%)
Apr 08, 2011
6.510
6.510
6.310
6.390
564,483
-0.13(-1.99%)
Apr 07, 2011
6.500
6.650
6.410
6.520
847,217
+0.04(+0.62%)
Apr 06, 2011
6.300
6.550
6.260
6.480
1,721,115
+0.22(+3.51%)
Apr 05, 2011
6.170
6.280
6.160
6.260
680,380
+0.06(+0.97%)
Apr 04, 2011
6.250
6.280
6.190
6.200
365,795
-0.05(-0.80%)
Apr 01, 2011
6.270
6.270
6.200
6.250
420,641
+0.00(+0.00%)
Mar 31, 2011
6.170
6.260
6.130
6.250
458,856
+0.10(+1.63%)
Mar 30, 2011
6.150
6.240
6.000
6.150
709,206
+0.00(+0.00%)
Mar 29, 2011
6.170
6.190
6.030
6.150
482,721
+0.13(+2.16%)
Mar 28, 2011
6.100
6.190
6.000
6.020
417,639
-0.05(-0.82%)
Mar 25, 2011
6.000
6.090
5.900
6.070
377,896
+0.11(+1.85%)
Mar 24, 2011
5.870
5.970
5.840
5.960
257,107
+0.12(+2.05%)
Mar 23, 2011
5.750
5.860
5.680
5.840
298,625
+0.10(+1.74%)
Mar 22, 2011
5.760
5.780
5.700
5.740
288,952
+0.00(+0.00%)
Mar 21, 2011
5.785
5.850
5.680
5.740
534,223
-0.04(-0.69%)
Mar 18, 2011
5.710
5.830
5.700
5.780
428,780
+0.13(+2.30%)
Mar 17, 2011
5.780
5.860
5.650
5.650
281,585
-0.05(-0.88%)
Mar 16, 2011
5.700
5.750
5.630
5.700
458,328
+0.01(+0.18%)
Mar 15, 2011
5.700
5.750
5.620
5.690
456,490
-0.11(-1.90%)
Mar 14, 2011
5.850
5.930
5.750
5.800
409,741
-0.04(-0.68%)
Mar 11, 2011
5.790
6.000
5.750
5.840
676,516
+0.01(+0.17%)
Mar 10, 2011
5.950
5.990
5.800
5.830
865,479
-0.17(-2.83%)
Mar 09, 2011
6.030
6.060
5.925
6.000
673,769
-0.01(-0.17%)
Mar 08, 2011
6.080
6.100
5.990
6.010
497,163
-0.05(-0.83%)
Mar 07, 2011
6.190
6.380
5.980
6.060
1,310,997
+0.00(+0.00%)
Mar 04, 2011
5.970
6.100
5.950
6.060
955,774
+0.11(+1.85%)
Mar 03, 2011
6.030
6.030
5.900
5.950
539,153
+0.00(+0.00%)
Mar 02, 2011
5.950
6.060
5.850
5.950
669,121
+0.02(+0.34%)
Mar 01, 2011
6.130
6.200
5.850
5.930
1,454,919
-0.17(-2.79%)
Feb 28, 2011
6.220
6.320
6.050
6.100
2,442,267
-0.06(-0.97%)
Feb 25, 2011
5.970
6.450
5.950
6.160
3,422,444
+0.25(+4.23%)
Feb 24, 2011
5.830
5.960
5.800
5.910
1,032,235
+0.11(+1.90%)
Feb 23, 2011
5.840
6.130
5.800
5.800
1,344,525
+0.04(+0.78%)
Feb 22, 2011
6.000
6.090
5.700
5.755
1,280,901
-0.07(-1.12%)
Feb 18, 2011
5.840
6.000
5.770
5.820
745,773
-0.05(-0.85%)
Feb 17, 2011
5.870
5.900
5.760
5.870
732,194
-0.03(-0.51%)
Feb 16, 2011
6.010
6.010
5.860
5.900
548,746
-0.06(-1.01%)
Feb 15, 2011
5.780
6.000
5.750
5.960
821,108
+0.21(+3.65%)
Feb 14, 2011
5.790
5.870
5.710
5.750
672,711
-0.02(-0.35%)
Feb 11, 2011
5.920
5.950
5.640
5.770
1,408,801
-0.15(-2.53%)
Feb 10, 2011
5.900
5.990
5.850
5.920
478,317
-0.02(-0.34%)
Feb 09, 2011
6.010
6.060
5.870
5.940
687,193
+0.08(+1.28%)
Feb 08, 2011
6.020
6.060
5.850
5.865
653,527
-0.10(-1.76%)
Feb 07, 2011
5.900
6.220
5.900
5.970
963,748
+0.08(+1.36%)
Feb 04, 2011
6.090
6.140
5.860
5.890
1,069,529
-0.23(-3.76%)
Feb 03, 2011
6.020
6.290
5.950
6.120
3,847,970
-0.08(-1.29%)
Feb 02, 2011
5.960
6.220
5.950
6.200
1,191,959
+0.24(+4.03%)
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
.