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, 2020
3.000
3.030
2.740
2.800
1,728,840
-0.25(-8.20%)
Apr 29, 2020
3.020
3.090
2.850
3.050
1,924,327
+0.18(+6.27%)
Apr 28, 2020
3.160
3.160
2.860
2.870
1,340,364
-0.24(-7.72%)
Apr 27, 2020
2.970
3.130
2.920
3.110
1,773,402
+0.19(+6.51%)
Apr 24, 2020
2.870
2.960
2.850
2.920
1,322,200
+0.05(+1.74%)
Apr 23, 2020
2.820
3.015
2.820
2.870
1,142,313
+0.02(+0.70%)
Apr 22, 2020
2.850
2.890
2.780
2.850
936,223
+0.07(+2.52%)
Apr 21, 2020
2.850
2.910
2.720
2.780
961,847
-0.10(-3.47%)
Apr 20, 2020
2.800
3.080
2.780
2.880
1,542,612
-0.02(-0.52%)
Apr 17, 2020
2.760
2.930
2.715
2.895
1,494,300
+0.23(+8.43%)
Apr 16, 2020
2.700
2.760
2.530
2.670
1,175,842
-0.04(-1.48%)
Apr 15, 2020
2.820
2.860
2.695
2.710
1,464,417
-0.19(-6.55%)
Apr 14, 2020
2.890
2.930
2.810
2.900
1,529,651
+0.12(+4.32%)
Apr 13, 2020
2.650
2.820
2.640
2.780
1,217,046
+0.11(+4.12%)
Apr 09, 2020
2.630
2.700
2.585
2.670
1,069,200
+0.02(+0.75%)
Apr 08, 2020
2.590
2.700
2.520
2.650
1,226,688
+0.13(+5.16%)
Apr 07, 2020
2.640
2.690
2.500
2.520
1,485,878
-0.09(-3.45%)
Apr 06, 2020
2.380
2.610
2.380
2.610
1,728,462
+0.33(+14.47%)
Apr 03, 2020
2.410
2.410
2.200
2.280
863,900
-0.11(-4.60%)
Apr 02, 2020
2.200
2.390
2.130
2.390
1,643,708
+0.19(+8.64%)
Apr 01, 2020
2.360
2.420
2.190
2.200
1,286,786
-0.25(-10.20%)
Mar 31, 2020
2.500
2.600
2.400
2.450
1,336,395
-0.10(-3.92%)
Mar 30, 2020
2.490
2.610
2.290
2.550
1,408,913
+0.07(+2.82%)
Mar 27, 2020
2.600
2.710
2.480
2.480
1,551,900
-0.22(-8.15%)
Mar 26, 2020
2.550
2.730
2.490
2.700
1,586,250
+0.19(+7.57%)
Mar 25, 2020
2.670
2.780
2.450
2.510
1,514,877
-0.16(-5.99%)
Mar 24, 2020
2.450
2.670
2.320
2.670
1,742,757
+0.31(+13.14%)
Mar 23, 2020
2.500
2.690
2.160
2.360
1,893,389
-0.14(-5.60%)
Mar 20, 2020
2.330
2.640
2.300
2.500
5,348,000
+0.20(+8.70%)
Mar 19, 2020
2.040
2.380
1.990
2.300
2,684,020
+0.28(+13.86%)
Mar 18, 2020
1.930
2.160
1.810
2.020
3,120,618
+0.02(+1.00%)
Mar 17, 2020
1.960
2.030
1.790
2.000
3,600,224
+0.10(+5.26%)
Mar 16, 2020
2.100
2.140
1.900
1.900
2,684,787
-0.36(-15.93%)
Mar 13, 2020
2.360
2.410
2.010
2.260
3,530,800
+0.06(+2.73%)
Mar 12, 2020
2.210
2.590
2.030
2.200
3,030,924
-0.34(-13.39%)
Mar 11, 2020
2.700
2.740
2.490
2.540
2,678,960
-0.23(-8.30%)
Mar 10, 2020
2.910
2.970
2.730
2.770
1,831,168
-0.05(-1.77%)
Mar 09, 2020
3.000
3.180
2.800
2.820
1,741,668
-0.43(-13.23%)
Mar 06, 2020
2.930
3.295
2.880
3.250
5,109,600
+0.24(+7.97%)
Mar 05, 2020
3.090
3.150
3.010
3.010
2,071,295
-0.15(-4.75%)
Mar 04, 2020
3.000
3.170
3.000
3.160
2,434,740
+0.26(+8.97%)
Mar 03, 2020
3.030
3.110
2.750
2.900
4,596,499
-0.23(-7.35%)
Mar 02, 2020
3.120
3.140
2.970
3.130
1,918,875
+0.04(+1.29%)
Feb 28, 2020
2.950
3.090
2.910
3.090
2,836,200
+0.10(+3.34%)
Feb 27, 2020
3.190
3.210
2.980
2.990
2,752,139
-0.25(-7.72%)
Feb 26, 2020
3.200
3.300
3.160
3.240
1,912,348
+0.04(+1.25%)
Feb 25, 2020
3.100
3.220
3.100
3.200
1,854,833
+0.09(+2.89%)
Feb 24, 2020
3.160
3.260
3.070
3.110
2,543,972
-0.19(-5.76%)
Feb 21, 2020
3.260
3.350
3.200
3.300
1,501,700
+0.04(+1.23%)
Feb 20, 2020
3.190
3.320
3.190
3.260
1,137,002
+0.03(+0.93%)
Feb 19, 2020
3.380
3.390
3.190
3.230
1,338,065
-0.13(-3.87%)
Feb 18, 2020
3.170
3.370
3.150
3.360
1,369,393
+0.18(+5.66%)
Feb 14, 2020
3.190
3.230
3.120
3.180
2,864,700
-0.01(-0.31%)
Feb 13, 2020
3.140
3.240
3.140
3.190
1,524,554
-0.01(-0.31%)
Feb 12, 2020
3.170
3.260
3.150
3.200
2,761,284
+0.04(+1.27%)
Feb 11, 2020
3.380
3.410
3.090
3.160
1,960,399
-0.14(-4.24%)
Feb 10, 2020
3.090
3.440
3.080
3.300
2,955,863
+0.24(+7.84%)
Feb 07, 2020
3.290
3.325
3.040
3.060
5,922,000
-0.25(-7.55%)
Feb 06, 2020
3.550
3.560
3.220
3.310
5,692,272
-0.09(-2.65%)
Feb 05, 2020
3.720
3.790
3.290
3.400
11,907,741
-0.67(-16.46%)
Feb 04, 2020
4.050
4.110
3.980
4.070
979,488
+0.07(+1.75%)
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
.