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 (%)
Feb 28, 2011 6.220 6.320 6.050 6.100 2,442,267 -0.06(-0.97%)
Feb 25, 2011 5.970 6.450 5.950 6.160 3,422,444 +0.25(+4.23%)
Feb 24, 2011 5.830 5.960 5.800 5.910 1,032,235 +0.11(+1.90%)
Feb 23, 2011 5.840 6.130 5.800 5.800 1,344,525 +0.04(+0.78%)
Feb 22, 2011 6.000 6.090 5.700 5.755 1,280,901 -0.07(-1.12%)
Feb 18, 2011 5.840 6.000 5.770 5.820 745,773 -0.05(-0.85%)
Feb 17, 2011 5.870 5.900 5.760 5.870 732,194 -0.03(-0.51%)
Feb 16, 2011 6.010 6.010 5.860 5.900 548,746 -0.06(-1.01%)
Feb 15, 2011 5.780 6.000 5.750 5.960 821,108 +0.21(+3.65%)
Feb 14, 2011 5.790 5.870 5.710 5.750 672,711 -0.02(-0.35%)
Feb 11, 2011 5.920 5.950 5.640 5.770 1,408,801 -0.15(-2.53%)
Feb 10, 2011 5.900 5.990 5.850 5.920 478,317 -0.02(-0.34%)
Feb 09, 2011 6.010 6.060 5.870 5.940 687,193 +0.08(+1.28%)
Feb 08, 2011 6.020 6.060 5.850 5.865 653,527 -0.10(-1.76%)
Feb 07, 2011 5.900 6.220 5.900 5.970 963,748 +0.08(+1.36%)
Feb 04, 2011 6.090 6.140 5.860 5.890 1,069,529 -0.23(-3.76%)
Feb 03, 2011 6.020 6.290 5.950 6.120 3,847,970 -0.08(-1.29%)
Feb 02, 2011 5.960 6.220 5.950 6.200 1,191,959 +0.24(+4.03%)
Feb 01, 2011 6.155 6.155 5.860 5.960 1,261,788 +0.12(+2.14%)
Jan 31, 2011 5.800 6.090 5.700 5.835 810,883 +0.09(+1.57%)
Jan 28, 2011 6.000 6.250 5.710 5.745 672,428 -0.25(-4.09%)
Jan 27, 2011 6.240 6.240 5.950 5.990 488,945 -0.06(-0.99%)
Jan 26, 2011 6.000 6.110 5.930 6.050 590,107 +0.12(+2.02%)
Jan 25, 2011 5.990 6.070 5.900 5.930 683,631 -0.06(-1.00%)
Jan 24, 2011 5.960 6.280 5.780 5.990 2,202,519 +0.31(+5.46%)
Jan 21, 2011 5.700 5.730 5.640 5.680 399,174 +0.01(+0.18%)
Jan 20, 2011 5.800 5.900 5.540 5.670 719,468 +0.07(+1.25%)
Jan 19, 2011 5.760 5.790 5.560 5.600 453,626 -0.15(-2.61%)
Jan 18, 2011 5.700 5.860 5.620 5.750 822,734 +0.10(+1.77%)
Jan 14, 2011 5.710 5.800 5.534 5.650 592,261 -0.05(-0.88%)
Jan 13, 2011 5.550 5.700 5.320 5.700 961,066 +0.13(+2.33%)
Jan 12, 2011 5.310 5.890 5.300 5.570 956,382 +0.36(+6.91%)
Jan 11, 2011 5.270 5.270 5.140 5.210 245,001 +0.01(+0.19%)
Jan 10, 2011 5.140 5.360 5.050 5.200 633,002 +0.06(+1.17%)
Jan 07, 2011 4.550 5.330 4.443 5.140 1,647,138 +0.42(+8.90%)
Jan 06, 2011 4.740 4.750 4.570 4.720 253,086 +0.00(+0.00%)
Jan 05, 2011 4.710 4.810 4.710 4.720 156,765 -0.01(-0.21%)
Jan 04, 2011 4.820 4.820 4.660 4.730 251,349 -0.06(-1.25%)
Jan 03, 2011 4.730 4.850 4.650 4.790 202,643 +0.13(+2.79%)
Dec 31, 2010 4.750 4.820 4.660 4.660 121,558 -0.11(-2.31%)
Dec 30, 2010 4.760 4.830 4.690 4.770 137,203 +0.02(+0.42%)
Dec 29, 2010 4.760 4.840 4.710 4.750 132,180 +0.04(+0.85%)
Dec 28, 2010 4.850 4.850 4.690 4.710 240,435 -0.12(-2.48%)
Dec 27, 2010 4.820 4.900 4.764 4.830 162,434 -0.02(-0.41%)
Dec 23, 2010 4.990 4.990 4.760 4.850 269,899 -0.12(-2.41%)
Dec 22, 2010 5.020 5.090 4.870 4.970 319,031 -0.08(-1.58%)
Dec 21, 2010 4.880 5.140 4.880 5.050 424,183 +0.16(+3.27%)
Dec 20, 2010 4.650 4.920 4.600 4.890 251,669 +0.16(+3.38%)
Dec 17, 2010 4.500 4.790 4.500 4.730 464,550 +0.23(+5.11%)
Dec 16, 2010 4.430 4.540 4.400 4.500 157,139 +0.09(+2.04%)
Dec 15, 2010 4.440 4.580 4.390 4.410 222,231 -0.02(-0.45%)
Dec 14, 2010 4.550 4.560 4.410 4.430 249,630 -0.09(-1.99%)
Dec 13, 2010 4.500 4.570 4.420 4.520 256,660 +0.04(+0.89%)
Dec 10, 2010 4.450 4.550 4.410 4.480 261,532 +0.05(+1.13%)
Dec 09, 2010 4.360 4.500 4.320 4.430 248,893 +0.13(+3.02%)
Dec 08, 2010 4.260 4.340 4.260 4.300 81,107 +0.04(+0.94%)
Dec 07, 2010 4.320 4.320 4.200 4.260 193,574 -0.02(-0.47%)
Dec 06, 2010 4.260 4.330 4.230 4.280 142,418 +0.01(+0.29%)
Dec 03, 2010 4.120 4.310 4.120 4.268 123,339 +0.02(+0.41%)
Dec 02, 2010 4.220 4.300 4.190 4.250 211,127 +0.04(+0.95%)
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.