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 (%)
Mar 28, 2013 1.700 1.890 1.680 1.830 5,093,742 +0.11(+6.40%)
Mar 27, 2013 1.770 1.910 1.660 1.720 7,123,667 -0.10(-5.49%)
Mar 26, 2013 1.910 2.110 1.760 1.820 31,135,976 -3.31(-64.52%)
Mar 25, 2013 4.860 5.150 4.860 5.130 2,318,500 +0.28(+5.77%)
Mar 22, 2013 4.940 4.990 4.760 4.850 3,959,541 -0.29(-5.64%)
Mar 21, 2013 5.350 5.380 5.100 5.140 1,787,342 -0.19(-3.56%)
Mar 20, 2013 5.320 5.430 5.000 5.330 2,956,603 +0.08(+1.43%)
Mar 19, 2013 5.840 5.930 5.170 5.255 3,494,139 -0.46(-7.97%)
Mar 18, 2013 5.650 5.950 5.500 5.710 2,488,571 +0.10(+1.78%)
Mar 15, 2013 5.490 5.640 5.360 5.610 2,849,925 +0.18(+3.31%)
Mar 14, 2013 5.370 5.600 5.280 5.430 2,352,239 +0.17(+3.33%)
Mar 13, 2013 5.420 5.420 5.210 5.255 1,812,156 -0.12(-2.14%)
Mar 12, 2013 5.150 5.410 5.075 5.370 2,332,558 +0.21(+4.07%)
Mar 11, 2013 5.040 5.210 4.960 5.160 1,629,451 +0.12(+2.38%)
Mar 08, 2013 5.010 5.050 4.830 5.040 1,392,547 +0.14(+2.86%)
Mar 07, 2013 5.100 5.140 4.870 4.900 1,678,441 -0.10(-2.00%)
Mar 06, 2013 4.780 5.110 4.750 5.000 1,689,592 +0.26(+5.49%)
Mar 05, 2013 4.680 4.820 4.660 4.740 1,140,857 +0.10(+2.16%)
Mar 04, 2013 4.540 4.680 4.530 4.640 1,161,553 +0.13(+2.88%)
Mar 01, 2013 4.550 4.580 4.420 4.510 1,258,826 +0.07(+1.58%)
Feb 28, 2013 4.450 4.480 4.410 4.440 693,011 -0.07(-1.55%)
Feb 27, 2013 4.600 4.620 4.485 4.510 774,314 -0.11(-2.38%)
Feb 26, 2013 4.510 4.630 4.450 4.620 997,217 +0.12(+2.67%)
Feb 22, 2013 4.540 4.600 4.400 4.500 727,579 -0.01(-0.22%)
Feb 21, 2013 4.670 4.690 4.420 4.510 1,215,623 -0.13(-2.80%)
Feb 20, 2013 4.650 4.715 4.590 4.640 1,090,820 -0.01(-0.22%)
Feb 19, 2013 4.620 4.730 4.600 4.650 947,817 +0.06(+1.31%)
Feb 15, 2013 4.700 4.720 4.530 4.590 1,358,047 -0.10(-2.13%)
Feb 14, 2013 4.820 4.850 4.640 4.690 1,178,314 -0.01(-0.21%)
Feb 13, 2013 4.760 4.970 4.650 4.700 2,757,500 +0.01(+0.21%)
Feb 12, 2013 4.480 4.950 4.340 4.690 7,305,176 +0.70(+17.54%)
Feb 11, 2013 4.040 4.120 3.990 3.990 698,450 -0.07(-1.72%)
Feb 08, 2013 4.060 4.110 3.990 4.060 764,426 -0.01(-0.25%)
Feb 07, 2013 4.170 4.220 4.020 4.070 1,058,627 -0.11(-2.63%)
Feb 06, 2013 4.020 4.250 4.020 4.180 761,938 +0.19(+4.76%)
Feb 04, 2013 4.040 4.070 3.980 3.990 654,489 -0.06(-1.48%)
Feb 01, 2013 4.000 4.110 3.995 4.050 840,027 +0.08(+2.02%)
Jan 31, 2013 4.010 4.030 3.910 3.970 566,333 -0.03(-0.75%)
Jan 30, 2013 4.050 4.120 3.990 4.000 594,375 -0.07(-1.72%)
Jan 29, 2013 4.020 4.130 3.970 4.070 1,699,635 +0.06(+1.50%)
Jan 28, 2013 4.210 4.236 4.000 4.010 580,704 -0.18(-4.30%)
Jan 25, 2013 4.070 4.190 4.020 4.190 664,778 +0.14(+3.46%)
Jan 24, 2013 4.090 4.190 4.040 4.050 838,397 -0.01(-0.25%)
Jan 23, 2013 4.060 4.090 4.040 4.060 527,274 +0.02(+0.47%)
Jan 22, 2013 4.050 4.110 4.000 4.041 820,603 +0.01(+0.27%)
Jan 18, 2013 4.180 4.180 4.030 4.030 921,105 -0.14(-3.36%)
Jan 17, 2013 4.250 4.250 4.100 4.170 646,231 -0.08(-1.88%)
Jan 16, 2013 4.420 4.480 4.220 4.250 1,265,727 -0.17(-3.85%)
Jan 15, 2013 4.450 4.510 4.400 4.420 558,462 -0.04(-0.90%)
Jan 14, 2013 4.500 4.620 4.420 4.460 782,861 -0.03(-0.67%)
Jan 11, 2013 4.540 4.555 4.460 4.490 391,985 -0.03(-0.66%)
Jan 10, 2013 4.700 4.750 4.470 4.520 530,851 -0.15(-3.21%)
Jan 09, 2013 4.490 4.700 4.470 4.670 773,563 +0.25(+5.66%)
Jan 08, 2013 4.430 4.470 4.289 4.420 484,177 +0.00(+0.00%)
Jan 07, 2013 4.500 4.500 4.370 4.420 351,062 -0.07(-1.56%)
Jan 04, 2013 4.430 4.520 4.250 4.490 477,090 +0.10(+2.28%)
Jan 03, 2013 4.530 4.640 4.370 4.390 731,755 -0.14(-3.09%)
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.