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, 2012
4.870
4.870
4.740
4.760
384,488
-0.11(-2.26%)
Apr 27, 2012
4.900
4.920
4.810
4.870
293,424
-0.03(-0.61%)
Apr 26, 2012
4.990
5.019
4.850
4.900
285,611
-0.09(-1.80%)
Apr 25, 2012
4.990
5.050
4.950
4.990
265,264
+0.07(+1.42%)
Apr 24, 2012
4.810
4.920
4.780
4.920
302,919
+0.10(+2.07%)
Apr 23, 2012
4.880
4.932
4.750
4.820
444,180
-0.12(-2.43%)
Apr 20, 2012
5.020
5.020
4.910
4.940
401,459
-0.01(-0.20%)
Apr 19, 2012
4.940
5.045
4.900
4.950
477,610
+0.02(+0.41%)
Apr 18, 2012
5.100
5.100
4.900
4.930
201,291
-0.18(-3.52%)
Apr 17, 2012
5.010
5.190
4.980
5.110
238,918
+0.14(+2.82%)
Apr 16, 2012
4.970
5.020
4.860
4.970
315,820
+0.05(+1.02%)
Apr 13, 2012
5.000
5.020
4.900
4.920
227,064
-0.12(-2.38%)
Apr 12, 2012
5.010
5.100
5.005
5.040
189,035
+0.03(+0.60%)
Apr 11, 2012
4.970
5.080
4.970
5.010
427,473
+0.11(+2.24%)
Apr 10, 2012
5.060
5.140
4.850
4.900
656,805
-0.21(-4.11%)
Apr 09, 2012
5.250
5.290
5.110
5.110
440,839
-0.19(-3.58%)
Apr 05, 2012
5.280
5.440
5.270
5.300
223,753
+0.02(+0.38%)
Apr 04, 2012
5.380
5.430
5.250
5.280
341,745
-0.17(-3.12%)
Apr 03, 2012
5.550
5.620
5.390
5.450
445,486
-0.09(-1.62%)
Apr 02, 2012
5.570
5.640
5.440
5.540
825,286
+0.14(+2.59%)
Mar 30, 2012
5.440
5.530
5.310
5.400
367,023
+0.01(+0.19%)
Mar 29, 2012
5.290
5.400
5.250
5.390
268,569
+0.09(+1.70%)
Mar 28, 2012
5.500
5.540
5.250
5.300
342,721
-0.20(-3.64%)
Mar 27, 2012
5.440
5.556
5.410
5.500
739,156
+0.13(+2.42%)
Mar 26, 2012
5.200
5.440
5.185
5.370
740,185
+0.26(+5.09%)
Mar 23, 2012
5.130
5.220
4.970
5.110
238,190
-0.01(-0.20%)
Mar 22, 2012
5.210
5.250
5.060
5.120
263,444
-0.11(-2.10%)
Mar 21, 2012
5.110
5.245
5.070
5.230
399,628
+0.14(+2.75%)
Mar 20, 2012
5.200
5.220
5.050
5.090
355,580
-0.15(-2.86%)
Mar 19, 2012
5.130
5.250
5.090
5.240
427,258
+0.10(+1.95%)
Mar 16, 2012
5.060
5.190
5.000
5.140
499,126
+0.10(+1.98%)
Mar 15, 2012
5.050
5.080
4.980
5.040
344,151
-0.02(-0.40%)
Mar 14, 2012
5.120
5.170
5.000
5.060
394,908
-0.09(-1.75%)
Mar 13, 2012
5.080
5.150
4.960
5.150
507,122
+0.12(+2.39%)
Mar 12, 2012
4.920
5.080
4.850
5.030
417,040
+0.11(+2.24%)
Mar 09, 2012
4.880
4.990
4.820
4.920
763,659
+0.03(+0.61%)
Mar 08, 2012
4.810
4.890
4.765
4.890
233,919
+0.12(+2.52%)
Mar 07, 2012
4.680
4.840
4.650
4.770
503,266
+0.09(+1.92%)
Mar 06, 2012
4.650
4.760
4.650
4.680
535,257
+0.02(+0.43%)
Mar 05, 2012
4.650
4.690
4.650
4.660
265,844
+0.01(+0.22%)
Mar 02, 2012
4.630
4.710
4.620
4.650
640,942
+0.04(+0.87%)
Mar 01, 2012
4.910
4.980
4.590
4.610
912,622
-0.30(-6.11%)
Feb 29, 2012
4.940
4.980
4.860
4.910
327,300
-0.01(-0.20%)
Feb 28, 2012
5.020
5.060
4.900
4.920
208,439
-0.08(-1.60%)
Feb 27, 2012
4.930
5.030
4.900
5.000
252,218
+0.04(+0.81%)
Feb 24, 2012
5.010
5.070
4.960
4.960
225,539
-0.06(-1.20%)
Feb 23, 2012
4.900
5.030
4.870
5.020
294,737
+0.12(+2.45%)
Feb 22, 2012
5.000
5.030
4.850
4.900
290,120
-0.11(-2.20%)
Feb 21, 2012
5.150
5.190
4.940
5.010
482,191
-0.11(-2.15%)
Feb 17, 2012
5.210
5.220
5.030
5.120
389,508
-0.07(-1.35%)
Feb 16, 2012
5.070
5.200
5.060
5.190
464,460
+0.13(+2.57%)
Feb 15, 2012
5.200
5.210
5.000
5.060
689,658
-0.11(-2.13%)
Feb 14, 2012
5.310
5.370
5.060
5.170
843,131
-0.18(-3.36%)
Feb 13, 2012
5.500
5.559
5.120
5.350
1,020,771
+0.07(+1.33%)
Feb 10, 2012
5.270
5.440
5.250
5.280
641,024
-0.04(-0.75%)
Feb 09, 2012
5.450
5.540
5.300
5.320
452,930
-0.13(-2.39%)
Feb 08, 2012
5.650
5.697
5.410
5.450
690,841
-0.20(-3.54%)
Feb 07, 2012
5.700
5.750
5.540
5.650
704,558
-0.04(-0.70%)
Feb 06, 2012
5.690
5.770
5.550
5.690
671,081
+0.00(+0.00%)
Feb 03, 2012
5.720
5.730
5.540
5.690
835,312
+0.10(+1.79%)
Feb 02, 2012
5.600
5.710
5.540
5.590
669,860
+0.01(+0.18%)
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
.