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 (%)
May 31, 2018
4.930
5.000
4.800
4.900
1,387,446
-0.04(-0.81%)
May 30, 2018
4.550
4.970
4.460
4.940
2,672,376
+0.52(+11.76%)
May 29, 2018
4.510
4.575
4.400
4.420
841,999
-0.09(-2.00%)
May 25, 2018
4.510
4.510
4.510
0
+0.00(+0.00%)
May 24, 2018
4.380
4.545
4.350
4.510
715,196
+0.12(+2.73%)
May 23, 2018
4.380
4.420
4.348
4.390
353,860
+0.00(+0.00%)
May 22, 2018
4.350
4.410
4.320
4.390
816,596
+0.05(+1.15%)
May 21, 2018
4.510
4.540
4.320
4.340
902,234
-0.13(-2.91%)
May 18, 2018
4.500
4.500
4.400
4.470
655,618
+0.02(+0.45%)
May 17, 2018
4.500
4.550
4.380
4.450
751,426
-0.06(-1.33%)
May 16, 2018
4.520
4.540
4.370
4.510
1,126,609
-0.01(-0.22%)
May 15, 2018
4.460
4.680
4.430
4.520
1,322,147
+0.10(+2.26%)
May 14, 2018
4.370
4.420
4.290
4.420
1,144,562
+0.05(+1.14%)
May 11, 2018
4.190
4.470
4.050
4.370
2,928,058
-0.14(-3.10%)
May 10, 2018
4.640
4.710
4.490
4.510
898,667
-0.10(-2.17%)
May 09, 2018
4.570
4.640
4.521
4.610
650,643
+0.02(+0.44%)
May 08, 2018
4.590
4.650
4.540
4.590
559,994
-0.03(-0.65%)
May 07, 2018
4.450
4.630
4.430
4.620
870,502
+0.21(+4.76%)
May 04, 2018
4.240
4.440
4.220
4.410
695,538
+0.16(+3.76%)
May 03, 2018
4.290
4.400
4.230
4.250
707,774
-0.08(-1.85%)
May 02, 2018
4.290
4.420
4.250
4.330
590,649
+0.02(+0.46%)
May 01, 2018
4.250
4.310
4.125
4.310
707,743
+0.09(+2.13%)
Apr 30, 2018
4.470
4.470
4.220
4.220
674,215
-0.24(-5.38%)
Apr 27, 2018
4.430
4.470
4.330
4.460
575,060
+0.05(+1.13%)
Apr 26, 2018
4.340
4.490
4.340
4.410
805,916
+0.09(+2.08%)
Apr 25, 2018
4.290
4.380
4.220
4.320
794,068
+0.05(+1.17%)
Apr 24, 2018
4.370
4.399
4.200
4.270
789,673
-0.07(-1.61%)
Apr 23, 2018
4.290
4.470
4.280
4.340
1,050,980
+0.03(+0.70%)
Apr 20, 2018
4.250
4.370
4.241
4.310
662,903
+0.03(+0.70%)
Apr 19, 2018
4.440
4.510
4.270
4.280
800,662
-0.19(-4.25%)
Apr 18, 2018
4.470
4.550
4.415
4.470
634,971
+0.04(+0.90%)
Apr 17, 2018
4.330
4.490
4.280
4.430
801,645
+0.10(+2.31%)
Apr 16, 2018
4.530
4.530
4.310
4.330
675,813
-0.15(-3.35%)
Apr 13, 2018
4.670
4.700
4.430
4.480
928,237
-0.18(-3.86%)
Apr 12, 2018
4.550
4.700
4.450
4.660
1,215,203
+0.15(+3.33%)
Apr 11, 2018
4.280
4.550
4.222
4.510
1,708,863
+0.19(+4.40%)
Apr 10, 2018
4.260
4.375
4.125
4.320
1,079,514
+0.12(+2.86%)
Apr 09, 2018
4.380
4.390
4.190
4.200
727,997
-0.12(-2.78%)
Apr 06, 2018
4.280
4.436
4.260
4.320
1,032,982
-0.03(-0.69%)
Apr 05, 2018
4.410
4.465
4.280
4.350
983,136
-0.02(-0.46%)
Apr 04, 2018
4.080
4.370
4.070
4.370
1,652,854
+0.20(+4.80%)
Apr 03, 2018
3.900
4.195
3.870
4.170
1,486,263
+0.32(+8.31%)
Apr 02, 2018
3.930
3.975
3.750
3.850
1,652,342
-0.07(-1.79%)
Mar 29, 2018
3.920
3.920
3.920
0
-0.07(-1.75%)
Mar 28, 2018
4.080
4.150
3.930
3.990
1,011,194
-0.06(-1.48%)
Mar 27, 2018
4.270
4.270
4.050
4.050
993,018
-0.22(-5.15%)
Mar 26, 2018
4.140
4.280
4.051
4.270
1,118,095
+0.22(+5.43%)
Mar 23, 2018
4.200
4.240
4.020
4.050
962,512
-0.14(-3.34%)
Mar 22, 2018
4.240
4.320
4.175
4.190
782,894
-0.09(-2.10%)
Mar 21, 2018
4.210
4.300
4.160
4.280
630,417
+0.09(+2.15%)
Mar 20, 2018
4.410
4.475
4.170
4.190
1,075,590
-0.21(-4.77%)
Mar 19, 2018
4.440
4.510
4.300
4.400
1,029,268
-0.05(-1.12%)
Mar 16, 2018
4.380
4.470
4.320
4.450
1,254,314
+0.08(+1.83%)
Mar 15, 2018
4.370
4.440
4.300
4.370
710,250
+0.01(+0.23%)
Mar 14, 2018
4.480
4.520
4.310
4.360
969,376
-0.08(-1.80%)
Mar 13, 2018
4.400
4.620
4.350
4.440
1,356,306
+0.05(+1.14%)
Mar 12, 2018
4.370
4.400
4.250
4.390
1,049,071
+0.05(+1.15%)
Mar 09, 2018
4.150
4.390
4.130
4.340
1,209,011
+0.22(+5.34%)
Mar 08, 2018
4.500
4.500
4.080
4.120
1,984,360
-0.36(-8.04%)
Mar 07, 2018
4.050
4.500
4.020
4.480
1,892,094
+0.40(+9.80%)
Mar 06, 2018
4.140
4.180
4.010
4.080
1,457,138
-0.05(-1.21%)
Mar 05, 2018
4.040
4.420
4.010
4.130
2,717,123
+0.09(+2.23%)
Mar 02, 2018
3.700
4.125
3.631
4.040
3,381,100
+0.42(+11.60%)
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
.