December 15th, 2015

Ziopharm Oncology IN (NQ: ZIOP )

4.235 USD +0.685 (+19.30%)
Official Closing Price Updated: 7:55 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 3.460 4.520 3.420 4.240 9,628,601 +0.69(+19.44%)
Jan 26, 2021 3.690 3.700 3.530 3.550 1,418,403 -0.09(-2.47%)
Jan 25, 2021 3.590 3.660 3.460 3.640 1,964,907 +0.01(+0.28%)
Jan 22, 2021 3.510 3.640 3.420 3.630 2,106,200 +0.03(+0.83%)
Jan 21, 2021 3.800 3.800 3.590 3.600 1,688,043 -0.16(-4.26%)
Jan 20, 2021 3.730 3.980 3.710 3.760 2,014,761 +0.06(+1.62%)
Jan 19, 2021 3.540 3.840 3.480 3.700 3,143,664 +0.19(+5.41%)
Jan 15, 2021 3.520 3.770 3.420 3.510 3,700,300 +0.00(+0.00%)
Jan 14, 2021 3.160 3.620 3.160 3.510 5,464,576 +0.47(+15.46%)
Jan 13, 2021 3.120 3.160 3.020 3.040 1,390,792 -0.08(-2.56%)
Jan 12, 2021 3.110 3.190 3.040 3.120 1,416,974 +0.04(+1.30%)
Jan 11, 2021 3.170 3.170 3.040 3.080 1,289,334 -0.08(-2.53%)
Jan 08, 2021 3.090 3.215 3.025 3.160 2,823,900 +0.08(+2.60%)
Jan 07, 2021 2.900 3.170 2.860 3.080 3,003,478 +0.17(+5.84%)
Jan 06, 2021 2.880 2.990 2.820 2.910 2,201,504 +0.07(+2.46%)
Jan 05, 2021 2.830 2.930 2.760 2.840 1,663,516 +0.02(+0.71%)
Jan 04, 2021 2.550 2.980 2.520 2.820 4,361,354 +0.30(+11.90%)
Dec 31, 2020 2.520 2.520 2.520 2,472,520 -0.13(-4.91%)
Dec 30, 2020 2.590 2.695 2.555 2.650 2,472,520 +0.06(+2.32%)
Dec 29, 2020 2.690 2.690 2.510 2.590 3,396,947 -0.10(-3.72%)
Dec 28, 2020 2.900 2.910 2.590 2.690 3,386,580 -0.19(-6.60%)
Dec 24, 2020 2.900 2.930 2.860 2.880 524,500 -0.02(-0.69%)
Dec 23, 2020 2.990 3.010 2.860 2.900 1,828,417 -0.04(-1.36%)
Dec 22, 2020 2.970 3.030 2.830 2.940 3,273,469 +0.14(+5.00%)
Dec 21, 2020 2.820 2.870 2.730 2.800 2,538,808 -0.08(-2.95%)
Dec 18, 2020 2.960 2.970 2.860 2.885 7,281,000 -0.09(-2.86%)
Dec 17, 2020 2.790 2.985 2.755 2.970 2,197,438 +0.21(+7.61%)
Dec 16, 2020 2.830 2.890 2.730 2.760 1,934,892 -0.07(-2.47%)
Dec 15, 2020 3.000 3.030 2.790 2.830 2,752,668 -0.26(-8.41%)
Dec 14, 2020 2.760 3.180 2.760 3.090 4,646,519 +0.32(+11.55%)
Dec 11, 2020 2.800 2.832 2.695 2.770 1,376,500 -0.06(-1.95%)
Dec 10, 2020 2.740 2.840 2.710 2.825 1,363,727 +0.08(+3.10%)
Dec 09, 2020 2.900 2.900 2.710 2.740 1,664,566 -0.15(-5.19%)
Dec 08, 2020 2.730 2.940 2.730 2.890 1,689,563 +0.16(+5.86%)
Dec 07, 2020 2.860 2.860 2.730 2.730 1,606,646 -0.10(-3.53%)
Dec 04, 2020 2.750 2.880 2.745 2.830 1,391,100 +0.08(+2.91%)
Dec 03, 2020 2.800 2.840 2.740 2.750 1,327,362 -0.04(-1.43%)
Dec 02, 2020 2.850 2.900 2.780 2.790 2,029,900 -0.06(-2.11%)
Dec 01, 2020 2.870 2.950 2.795 2.850 1,860,641 +0.05(+1.79%)
Nov 30, 2020 2.840 2.900 2.730 2.800 1,742,628 -0.11(-3.78%)
Nov 27, 2020 2.970 3.002 2.880 2.910 1,001,400 -0.01(-0.34%)
Nov 25, 2020 2.900 3.020 2.870 2.920 1,544,000 +0.03(+1.04%)
Nov 24, 2020 2.810 2.910 2.781 2.890 1,831,633 +0.11(+3.96%)
Nov 23, 2020 2.830 2.890 2.750 2.780 1,254,209 -0.05(-1.77%)
Nov 20, 2020 2.690 2.910 2.679 2.830 1,871,400 +0.09(+3.28%)
Nov 19, 2020 2.660 2.750 2.650 2.740 1,295,137 +0.09(+3.40%)
Nov 18, 2020 2.710 2.760 2.650 2.650 983,410 -0.04(-1.49%)
Nov 17, 2020 2.640 2.720 2.590 2.690 1,362,533 +0.03(+1.13%)
Nov 16, 2020 2.760 2.790 2.600 2.660 1,490,400 -0.08(-2.92%)
Nov 13, 2020 2.740 2.780 2.660 2.740 1,209,500 +0.05(+1.86%)
Nov 12, 2020 2.650 2.800 2.610 2.690 1,393,437 +0.03(+1.13%)
Nov 11, 2020 2.650 2.730 2.560 2.660 1,445,419 +0.04(+1.53%)
Nov 10, 2020 2.500 2.700 2.380 2.620 1,770,008 +0.15(+6.07%)
Nov 09, 2020 2.350 2.500 2.320 2.470 1,618,715 +0.23(+10.27%)
Nov 06, 2020 2.340 2.400 2.200 2.240 1,423,500 -0.18(-7.44%)
Nov 05, 2020 2.450 2.480 2.330 2.420 1,151,215 -0.05(-2.02%)
Nov 04, 2020 2.240 2.480 2.240 2.470 1,702,022 +0.21(+9.29%)
Nov 03, 2020 2.300 2.320 2.180 2.260 1,229,111 +0.00(+0.00%)
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.