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 (%)
Dec 31, 2007 3.200 3.550 3.070 3.540 54,900 +0.29(+8.92%)
Dec 28, 2007 3.160 3.250 3.100 3.250 21,367 +0.08(+2.52%)
Dec 27, 2007 2.770 3.200 2.750 3.170 37,600 +0.41(+14.86%)
Dec 26, 2007 2.940 3.170 2.540 2.760 34,829 -0.13(-4.50%)
Dec 24, 2007 3.100 3.100 2.890 2.890 24,479 -0.24(-7.67%)
Dec 21, 2007 3.010 3.170 3.010 3.130 10,320 +0.03(+0.97%)
Dec 20, 2007 2.790 3.100 2.763 3.100 38,600 +0.39(+14.50%)
Dec 19, 2007 2.510 2.750 2.510 2.708 11,000 +0.15(+5.76%)
Dec 18, 2007 2.400 2.680 2.400 2.560 47,273 +0.20(+8.47%)
Dec 17, 2007 2.450 2.750 2.260 2.360 135,718 -0.10(-4.07%)
Dec 14, 2007 2.590 3.200 2.450 2.460 44,932 -0.14(-5.38%)
Dec 13, 2007 2.570 2.950 2.510 2.600 31,545 +0.03(+1.17%)
Dec 12, 2007 2.740 2.750 2.550 2.570 23,160 -0.16(-5.86%)
Dec 11, 2007 2.950 2.950 2.730 2.730 30,287 -0.15(-5.21%)
Dec 10, 2007 2.960 2.990 2.880 2.880 15,740 -0.08(-2.70%)
Dec 07, 2007 3.130 3.150 2.800 2.960 47,250 -0.20(-6.33%)
Dec 06, 2007 3.200 3.280 3.010 3.160 41,680 +0.09(+2.93%)
Dec 05, 2007 3.250 3.250 3.070 3.070 7,200 -0.22(-6.69%)
Dec 04, 2007 3.350 3.350 3.250 3.290 43,400 -0.10(-2.95%)
Dec 03, 2007 3.410 3.460 3.300 3.390 9,085 -0.02(-0.59%)
Nov 30, 2007 3.190 3.480 3.160 3.410 47,610 +0.20(+6.23%)
Nov 29, 2007 3.210 3.210 3.210 3.210 1,000 +0.11(+3.55%)
Nov 28, 2007 3.090 3.210 3.000 3.100 15,650 +0.10(+3.33%)
Nov 27, 2007 3.030 3.360 3.000 3.000 17,475 -0.11(-3.54%)
Nov 26, 2007 3.420 3.480 3.100 3.110 11,223 -0.24(-7.16%)
Nov 23, 2007 3.380 3.480 3.290 3.350 21,477 +0.07(+2.13%)
Nov 21, 2007 3.180 3.280 2.880 3.280 34,323 +0.15(+4.79%)
Nov 20, 2007 2.930 3.400 2.930 3.130 109,033 +0.30(+10.60%)
Nov 19, 2007 2.260 3.110 2.150 2.830 184,931 +0.60(+26.91%)
Nov 16, 2007 2.080 2.300 2.080 2.230 41,091 +0.01(+0.45%)
Nov 15, 2007 2.420 2.430 2.220 2.220 65,884 -0.21(-8.64%)
Nov 14, 2007 2.560 2.560 2.410 2.430 34,125 -0.16(-6.18%)
Nov 13, 2007 2.650 2.730 2.460 2.590 29,009 -0.05(-1.89%)
Nov 12, 2007 3.030 3.030 2.220 2.640 56,025 -0.41(-13.44%)
Nov 09, 2007 3.100 3.200 2.990 3.050 20,806 +0.00(+0.00%)
Nov 08, 2007 3.340 3.350 3.010 3.050 26,147 -0.29(-8.68%)
Nov 07, 2007 3.290 3.406 3.150 3.340 9,646 -0.11(-3.19%)
Nov 06, 2007 3.470 3.470 3.220 3.450 12,999 -0.02(-0.58%)
Nov 05, 2007 3.510 3.540 3.350 3.470 11,578 -0.07(-1.98%)
Nov 02, 2007 3.260 3.540 3.250 3.540 16,489 +0.12(+3.51%)
Nov 01, 2007 3.450 3.490 3.250 3.420 10,300 +0.09(+2.70%)
Oct 31, 2007 3.340 3.410 3.320 3.330 14,403 -0.08(-2.35%)
Oct 30, 2007 3.450 3.490 3.410 3.410 46,982 -0.03(-0.87%)
Oct 29, 2007 3.500 3.510 3.370 3.440 23,800 -0.06(-1.71%)
Oct 26, 2007 3.500 3.600 3.350 3.500 44,322 +0.05(+1.45%)
Oct 25, 2007 3.440 3.450 3.270 3.450 24,944 +0.02(+0.58%)
Oct 24, 2007 3.480 3.480 3.280 3.430 13,185 -0.05(-1.44%)
Oct 23, 2007 3.500 3.500 3.400 3.480 11,971 -0.02(-0.57%)
Oct 22, 2007 3.378 3.500 3.360 3.500 24,000 +0.13(+3.86%)
Oct 19, 2007 3.520 3.580 3.330 3.370 18,064 -0.12(-3.44%)
Oct 18, 2007 3.450 3.540 3.450 3.490 22,800 +0.06(+1.75%)
Oct 17, 2007 3.480 3.510 3.420 3.430 19,432 +0.05(+1.48%)
Oct 16, 2007 3.210 3.470 3.200 3.380 27,665 +0.20(+6.29%)
Oct 15, 2007 3.410 3.590 3.180 3.180 50,040 -0.20(-5.92%)
Oct 12, 2007 3.400 3.450 3.290 3.380 35,965 +0.01(+0.30%)
Oct 11, 2007 3.390 3.600 3.250 3.370 248,030 +0.06(+1.81%)
Oct 10, 2007 3.190 3.420 3.190 3.310 70,472 +0.01(+0.31%)
Oct 09, 2007 3.380 3.400 3.260 3.300 24,700 -0.03(-0.90%)
Oct 08, 2007 3.330 3.390 3.250 3.330 28,949 +0.01(+0.30%)
Oct 05, 2007 3.380 3.380 3.300 3.320 12,375 -0.02(-0.60%)
Oct 04, 2007 3.230 3.340 3.180 3.340 12,800 -0.01(-0.30%)
Oct 03, 2007 3.380 3.380 3.190 3.350 19,700 -0.03(-0.89%)
Oct 02, 2007 3.280 3.380 3.260 3.380 28,100 +0.11(+3.36%)
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.