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 26, 2009 0.6801 0.6801 0.6801 0.6801 0 -0.19(-21.83%)
Feb 25, 2009 0.7000 0.8700 0.6900 0.8700 8,852 +0.19(+27.94%)
Feb 24, 2009 0.6800 0.6800 0.6800 0.6800 100 -0.01(-1.45%)
Feb 23, 2009 0.6901 0.6901 0.6900 0.6900 1,600 -0.01(-1.44%)
Feb 20, 2009 0.7500 0.7500 0.7001 0.7001 3,500 -0.11(-13.57%)
Feb 19, 2009 0.8600 0.8600 0.8100 0.8100 2,075 +0.01(+1.25%)
Feb 18, 2009 0.7501 0.8000 0.7000 0.8000 5,070 +0.02(+2.55%)
Feb 17, 2009 0.8101 0.8101 0.7801 0.7801 4,225 -0.04(-4.87%)
Feb 13, 2009 0.8199 0.9200 0.8199 0.8200 6,400 +0.04(+4.59%)
Feb 12, 2009 0.7840 0.8199 0.7800 0.7840 2,700 -0.03(-3.21%)
Feb 11, 2009 0.8100 0.8100 0.8100 0.8100 1,000 -0.01(-1.21%)
Feb 10, 2009 0.8199 0.8200 0.8199 0.8199 3,751 +0.00(+0.00%)
Feb 09, 2009 0.8100 0.8200 0.8100 0.8199 3,372 +0.02(+2.49%)
Feb 06, 2009 0.8000 0.8199 0.8000 0.8000 7,000 +0.00(+0.00%)
Feb 05, 2009 0.7996 0.8000 0.7996 0.8000 4,370 -0.02(-2.44%)
Feb 03, 2009 0.8000 0.8200 0.8200 0.8200 16,000 +0.02(+2.50%)
Feb 02, 2009 0.8200 0.8200 0.8000 0.8000 2,825 -0.02(-2.68%)
Jan 29, 2009 0.8500 0.8220 0.8220 0.8220 9,800 +0.00(+0.24%)
Jan 28, 2009 0.8400 0.8601 0.8200 0.8200 5,020 +0.00(+0.00%)
Jan 26, 2009 0.8700 0.8200 0.8200 0.8200 1,500 -0.06(-6.81%)
Jan 23, 2009 0.8800 0.8800 0.8799 0.8799 1,200 +0.03(+3.52%)
Jan 22, 2009 0.8600 0.8600 0.8200 0.8500 7,300 +0.03(+3.66%)
Jan 21, 2009 0.8501 0.8601 0.8200 0.8200 14,399 -0.03(-3.53%)
Jan 20, 2009 0.9100 0.9100 0.8400 0.8500 7,200 +0.03(+3.66%)
Jan 16, 2009 0.9000 0.9000 0.8200 0.8200 19,781 -0.02(-2.38%)
Jan 15, 2009 0.8600 0.8600 0.8350 0.8400 21,497 -0.01(-1.18%)
Jan 14, 2009 0.8900 0.8900 0.8200 0.8500 17,590 -0.06(-6.59%)
Jan 13, 2009 0.9300 0.9500 0.8900 0.9100 18,992 +0.05(+5.81%)
Jan 12, 2009 0.9300 0.9399 0.8600 0.8600 7,656 +0.01(+1.18%)
Jan 09, 2009 0.7400 0.8500 0.7400 0.8500 7,700 +0.01(+1.19%)
Jan 08, 2009 0.8000 0.8400 0.8000 0.8400 6,100 +0.04(+5.00%)
Jan 07, 2009 0.6000 0.8001 0.5901 0.8000 67,038 +0.20(+33.33%)
Jan 06, 2009 0.6000 0.6800 0.5999 0.6000 115,805 +0.00(+0.00%)
Jan 05, 2009 0.6500 0.6500 0.5600 0.6000 68,689 +0.00(+0.00%)
Jan 02, 2009 0.6699 0.6699 0.5800 0.6000 158,548 +0.02(+3.45%)
Dec 31, 2008 0.5810 0.6000 0.5600 0.5800 88,133 -0.01(-1.69%)
Dec 30, 2008 0.6000 0.6000 0.5700 0.5900 138,659 +0.02(+3.51%)
Dec 29, 2008 0.7388 0.7388 0.5600 0.5700 189,342 -0.06(-9.58%)
Dec 26, 2008 0.6895 0.7100 0.6100 0.6304 23,410 -0.12(-15.83%)
Dec 24, 2008 0.6600 0.7692 0.6500 0.7490 12,233 +0.09(+13.47%)
Dec 23, 2008 0.7400 0.7400 0.6000 0.6601 56,538 -0.05(-7.03%)
Dec 22, 2008 0.8400 0.8400 0.7100 0.7100 129,891 -0.02(-2.75%)
Dec 19, 2008 0.9579 0.9579 0.7301 0.7301 747 -0.07(-8.74%)
Dec 18, 2008 0.8799 0.8801 0.7999 0.8000 35,550 -0.16(-16.65%)
Dec 17, 2008 0.7420 0.9698 0.7101 0.9598 31,445 +0.07(+7.84%)
Dec 16, 2008 0.8800 0.8900 0.8800 0.8900 1,045 +0.16(+21.92%)
Dec 15, 2008 0.7200 0.7900 0.7101 0.7300 17,180 -0.09(-10.98%)
Dec 12, 2008 0.8908 0.8908 0.7600 0.8200 5,000 -0.04(-4.63%)
Dec 11, 2008 0.9100 1.000 0.7800 0.8598 16,100 +0.07(+8.84%)
Dec 10, 2008 0.9099 0.9099 0.7100 0.7900 17,775 -0.14(-15.04%)
Dec 09, 2008 0.9400 0.9500 0.8200 0.9299 13,140 -0.00(-0.01%)
Dec 08, 2008 0.9200 0.9500 0.8900 0.9300 20,345 -0.02(-2.11%)
Dec 05, 2008 0.7501 0.9500 0.7501 0.9500 17,674 +0.23(+31.94%)
Dec 04, 2008 0.6300 0.8400 0.6300 0.7200 29,819 -0.04(-5.26%)
Dec 03, 2008 0.7600 0.8001 0.7000 0.7600 8,246 -0.07(-8.43%)
Dec 02, 2008 1.080 1.080 0.8100 0.8300 34,075 -0.09(-9.78%)
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.