Ziopharm Oncology IN (NQ: ZIOP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.420	7.800	7.290	7.790	2,585,041	+0.40(+5.41%)
May 27, 2016	7.000	7.390	7.390	7.390	1,703,400	+0.33(+4.67%)
May 26, 2016	7.150	7.200	6.940	7.060	1,405,964	-0.04(-0.56%)
May 25, 2016	7.030	7.230	6.930	7.100	2,034,764	+0.08(+1.14%)
May 24, 2016	7.020	7.060	6.790	7.020	2,269,097	+0.06(+0.86%)
May 23, 2016	6.900	7.130	6.870	6.960	2,480,638	-0.09(-1.28%)
May 20, 2016	6.540	7.060	6.480	7.050	3,976,963	+0.18(+2.62%)
May 19, 2016	7.200	7.205	6.620	6.870	2,966,907	-0.13(-1.86%)
May 18, 2016	6.670	7.120	6.660	7.000	2,183,067	+0.32(+4.79%)
May 17, 2016	7.050	7.100	6.610	6.680	3,616,295	-0.39(-5.52%)
May 16, 2016	7.310	7.350	6.750	7.070	3,943,282	-0.11(-1.53%)
May 13, 2016	7.420	7.840	7.040	7.180	3,396,847	-0.41(-5.40%)
May 12, 2016	7.830	8.120	7.450	7.590	3,395,211	+0.00(+0.00%)
May 11, 2016	7.410	8.720	7.230	7.590	5,839,385	+0.11(+1.47%)
May 10, 2016	7.420	7.780	7.260	7.480	2,237,769	+0.07(+0.94%)
May 09, 2016	6.990	7.670	6.890	7.410	2,126,195	+0.41(+5.86%)
May 06, 2016	6.790	7.095	6.660	7.000	1,828,152	+0.15(+2.19%)
May 05, 2016	6.880	7.100	6.660	6.850	1,827,327	+0.03(+0.44%)
May 04, 2016	7.280	7.290	6.740	6.820	2,752,920	-0.47(-6.45%)
May 03, 2016	7.760	7.840	7.290	7.290	2,106,836	-0.59(-7.49%)

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.