Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.77 12.02 11.01 11.39 2,060,241 -0.53(-4.45%)
Oct 29, 2015 12.18 12.43 11.68 11.92 2,025,503 -0.31(-2.53%)
Oct 28, 2015 12.06 12.42 11.74 12.23 2,998,538 +0.25(+2.09%)
Oct 27, 2015 11.18 12.00 11.15 11.98 3,034,766 +0.84(+7.54%)
Oct 26, 2015 10.61 11.21 10.30 11.14 1,940,198 +0.53(+5.00%)
Oct 23, 2015 10.55 10.73 10.36 10.61 1,554,300 +0.24(+2.31%)
Oct 22, 2015 10.52 10.53 10.01 10.37 1,788,622 -0.07(-0.67%)
Oct 21, 2015 10.34 10.60 9.950 10.44 2,263,951 +0.15(+1.46%)
Oct 20, 2015 10.84 10.87 10.11 10.29 1,834,446 -0.58(-5.34%)
Oct 19, 2015 11.02 11.19 10.35 10.87 2,502,429 -0.21(-1.90%)
Oct 16, 2015 11.18 11.65 10.95 11.08 2,461,002 -0.05(-0.45%)
Oct 15, 2015 10.57 11.19 10.38 11.13 2,536,636 +0.54(+5.10%)
Oct 14, 2015 10.32 11.15 10.32 10.59 2,457,065 +0.35(+3.42%)
Oct 13, 2015 10.71 11.25 10.20 10.24 1,865,299 -0.62(-5.71%)
Oct 12, 2015 11.00 11.16 10.63 10.86 1,639,554 -0.06(-0.55%)
Oct 09, 2015 10.60 11.00 10.39 10.92 1,980,337 +0.32(+3.02%)
Oct 08, 2015 10.47 10.63 10.05 10.60 1,988,137 +0.13(+1.24%)
Oct 07, 2015 10.54 10.73 9.950 10.47 2,289,948 +0.13(+1.26%)
Oct 06, 2015 10.25 10.48 9.410 10.34 2,979,972 -0.12(-1.15%)
Oct 05, 2015 9.950 10.62 9.840 10.46 2,694,253 +0.66(+6.73%)
Oct 02, 2015 8.940 9.830 8.872 9.800 2,515,638 +0.60(+6.52%)
Oct 01, 2015 9.000 9.240 8.660 9.200 2,172,144 +0.19(+2.11%)
Sep 30, 2015 9.250 9.450 8.670 9.010 3,349,253 +0.16(+1.81%)
Sep 29, 2015 9.130 9.940 8.670 8.850 4,749,464 -0.28(-3.07%)
Sep 28, 2015 10.76 10.85 9.000 9.130 6,971,764 -1.83(-16.70%)
Sep 25, 2015 12.92 13.04 10.19 10.96 5,709,899 -1.76(-13.84%)
Sep 24, 2015 12.79 13.09 12.51 12.72 2,861,125 -0.24(-1.85%)
Sep 23, 2015 12.46 13.18 12.15 12.96 2,683,574 +0.46(+3.68%)
Sep 22, 2015 11.78 12.74 11.60 12.50 2,978,666 +0.33(+2.71%)
Sep 21, 2015 12.90 13.25 11.04 12.17 5,154,582 -0.42(-3.34%)
Sep 18, 2015 11.68 12.81 11.56 12.59 5,269,533 +0.68(+5.71%)
Sep 17, 2015 11.39 12.18 11.36 11.91 4,592,082 +0.44(+3.84%)
Sep 16, 2015 11.12 11.62 11.02 11.47 2,635,588 +0.45(+4.08%)
Sep 15, 2015 11.10 11.19 10.81 11.02 1,468,654 +0.02(+0.18%)
Sep 14, 2015 10.70 11.02 10.41 11.00 2,060,860 +0.38(+3.58%)
Sep 11, 2015 9.820 10.65 9.760 10.62 3,217,643 +0.80(+8.15%)
Sep 10, 2015 9.320 9.970 9.200 9.820 1,589,798 +0.50(+5.36%)
Sep 09, 2015 9.300 9.720 9.180 9.320 2,223,863 +0.08(+0.87%)
Sep 08, 2015 9.110 9.250 8.940 9.240 1,509,599 +0.22(+2.44%)
Sep 04, 2015 8.620 9.020 9.020 9.020 2,060,600 +0.30(+3.44%)
Sep 03, 2015 9.150 9.375 8.680 8.720 2,212,803 -0.36(-3.96%)
Sep 02, 2015 8.950 9.080 8.538 9.080 1,790,837 +0.51(+5.95%)
Sep 01, 2015 8.520 9.030 8.420 8.570 2,696,429 -0.14(-1.61%)
Aug 31, 2015 8.890 9.200 8.630 8.710 2,325,585 -0.28(-3.11%)
Aug 28, 2015 8.560 9.290 8.500 8.990 3,617,452 +0.32(+3.69%)
Aug 27, 2015 8.440 8.750 8.400 8.670 3,172,398 +0.27(+3.21%)
Aug 26, 2015 8.250 8.410 7.590 8.400 3,875,185 +0.37(+4.54%)
Aug 25, 2015 8.520 8.660 7.910 8.035 4,253,284 +0.09(+1.20%)
Aug 24, 2015 7.780 8.470 7.070 7.940 5,778,683 -0.72(-8.31%)
Aug 21, 2015 8.260 9.060 7.820 8.660 5,504,863 +0.22(+2.61%)
Aug 20, 2015 9.220 9.300 8.380 8.440 5,364,053 -0.88(-9.44%)
Aug 19, 2015 9.780 9.790 9.030 9.320 3,771,636 -0.47(-4.80%)
Aug 18, 2015 10.13 10.24 9.765 9.790 3,216,554 -0.43(-4.21%)
Aug 17, 2015 10.13 10.33 9.880 10.22 3,143,250 +0.57(+5.91%)
Aug 14, 2015 10.17 10.26 9.420 9.650 4,324,828 -0.62(-6.04%)
Aug 13, 2015 10.39 10.88 10.25 10.27 3,111,804 -0.31(-2.93%)
Aug 12, 2015 10.16 10.64 9.620 10.58 4,416,517 +0.06(+0.57%)
Aug 11, 2015 11.17 11.80 10.09 10.52 5,992,338 -1.40(-11.74%)
Aug 10, 2015 12.40 12.65 11.66 11.92 2,930,215 -0.28(-2.30%)
Aug 07, 2015 13.00 13.09 11.68 12.20 3,389,126 -0.83(-6.33%)
Aug 06, 2015 14.00 14.01 12.50 13.03 5,109,442 -0.94(-6.70%)
Aug 05, 2015 13.64 14.08 13.51 13.96 3,039,232 +0.56(+4.18%)
Aug 04, 2015 13.68 13.79 13.06 13.40 2,946,198 -0.17(-1.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.