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 (%)
Jun 29, 2012 5.920 6.000 5.840 5.950 280,043 +0.13(+2.23%)
Jun 28, 2012 5.820 5.930 5.700 5.820 299,599 -0.07(-1.19%)
Jun 27, 2012 5.930 6.020 5.840 5.890 544,332 -0.04(-0.67%)
Jun 26, 2012 5.980 6.080 5.750 5.930 684,747 -0.03(-0.50%)
Jun 25, 2012 5.930 6.030 5.890 5.960 474,951 -0.04(-0.67%)
Jun 22, 2012 5.840 6.003 5.740 6.000 704,254 +0.21(+3.63%)
Jun 21, 2012 5.790 5.850 5.710 5.790 382,578 -0.02(-0.34%)
Jun 20, 2012 5.880 5.940 5.700 5.810 525,877 -0.08(-1.36%)
Jun 19, 2012 5.690 5.940 5.690 5.890 643,676 +0.20(+3.51%)
Jun 18, 2012 5.620 5.755 5.570 5.690 403,449 +0.01(+0.18%)
Jun 15, 2012 5.700 5.800 5.640 5.680 1,731,398 -0.03(-0.53%)
Jun 14, 2012 5.600 5.710 5.520 5.710 571,714 +0.11(+1.96%)
Jun 13, 2012 5.430 5.670 5.350 5.600 849,019 +0.16(+2.94%)
Jun 12, 2012 5.390 5.470 5.290 5.440 433,814 +0.08(+1.49%)
Jun 11, 2012 5.445 5.480 5.320 5.360 363,380 -0.02(-0.37%)
Jun 08, 2012 5.140 5.470 5.070 5.380 698,439 +0.25(+4.87%)
Jun 07, 2012 5.200 5.210 5.110 5.130 340,310 -0.02(-0.39%)
Jun 06, 2012 5.120 5.200 5.060 5.150 340,631 +0.06(+1.18%)
Jun 05, 2012 5.010 5.140 5.010 5.090 282,786 +0.05(+0.99%)
Jun 04, 2012 4.870 5.090 4.870 5.040 459,011 +0.20(+4.13%)
Jun 01, 2012 5.000 5.080 4.750 4.840 535,122 -0.30(-5.84%)
May 31, 2012 5.040 5.150 4.900 5.140 686,055 +0.12(+2.39%)
May 30, 2012 5.000 5.100 4.940 5.020 276,868 -0.04(-0.79%)
May 29, 2012 5.140 5.230 5.020 5.060 275,948 -0.07(-1.36%)
May 25, 2012 5.110 5.130 5.050 5.130 272,351 +0.02(+0.39%)
May 24, 2012 5.140 5.240 4.950 5.110 488,950 +0.00(+0.00%)
May 23, 2012 4.800 5.135 4.800 5.110 722,120 +0.29(+6.02%)
May 22, 2012 4.750 5.000 4.740 4.820 754,527 +0.09(+1.90%)
May 21, 2012 4.430 4.750 4.390 4.730 428,327 +0.29(+6.53%)
May 18, 2012 4.560 4.620 4.420 4.440 549,988 +0.05(+1.14%)
May 17, 2012 4.640 4.640 4.360 4.390 525,063 -0.16(-3.52%)
May 16, 2012 4.580 4.600 4.480 4.550 397,794 +0.02(+0.44%)
May 15, 2012 4.480 4.620 4.480 4.530 319,697 +0.04(+0.89%)
May 14, 2012 4.430 4.530 4.410 4.490 244,206 +0.00(+0.00%)
May 11, 2012 4.470 4.540 4.450 4.490 174,444 -0.03(-0.66%)
May 10, 2012 4.500 4.550 4.450 4.520 317,465 +0.04(+0.89%)
May 09, 2012 4.460 4.510 4.380 4.480 253,710 -0.02(-0.44%)
May 08, 2012 4.530 4.540 4.330 4.500 405,482 -0.01(-0.22%)
May 07, 2012 4.550 4.580 4.480 4.510 427,546 -0.04(-0.88%)
May 04, 2012 4.670 4.740 4.540 4.550 410,589 -0.15(-3.19%)
May 03, 2012 4.840 4.840 4.590 4.700 414,688 -0.11(-2.29%)
May 02, 2012 4.620 4.850 4.550 4.810 416,653 +0.15(+3.22%)
May 01, 2012 4.780 4.840 4.650 4.660 288,199 -0.10(-2.10%)
Apr 30, 2012 4.870 4.870 4.740 4.760 384,488 -0.11(-2.26%)
Apr 27, 2012 4.900 4.920 4.810 4.870 293,424 -0.03(-0.61%)
Apr 26, 2012 4.990 5.019 4.850 4.900 285,611 -0.09(-1.80%)
Apr 25, 2012 4.990 5.050 4.950 4.990 265,264 +0.07(+1.42%)
Apr 24, 2012 4.810 4.920 4.780 4.920 302,919 +0.10(+2.07%)
Apr 23, 2012 4.880 4.932 4.750 4.820 444,180 -0.12(-2.43%)
Apr 20, 2012 5.020 5.020 4.910 4.940 401,459 -0.01(-0.20%)
Apr 19, 2012 4.940 5.045 4.900 4.950 477,610 +0.02(+0.41%)
Apr 18, 2012 5.100 5.100 4.900 4.930 201,291 -0.18(-3.52%)
Apr 17, 2012 5.010 5.190 4.980 5.110 238,918 +0.14(+2.82%)
Apr 16, 2012 4.970 5.020 4.860 4.970 315,820 +0.05(+1.02%)
Apr 13, 2012 5.000 5.020 4.900 4.920 227,064 -0.12(-2.38%)
Apr 12, 2012 5.010 5.100 5.005 5.040 189,035 +0.03(+0.60%)
Apr 11, 2012 4.970 5.080 4.970 5.010 427,473 +0.11(+2.24%)
Apr 10, 2012 5.060 5.140 4.850 4.900 656,805 -0.21(-4.11%)
Apr 09, 2012 5.250 5.290 5.110 5.110 440,839 -0.19(-3.58%)
Apr 05, 2012 5.280 5.440 5.270 5.300 223,753 +0.02(+0.38%)
Apr 04, 2012 5.380 5.430 5.250 5.280 341,745 -0.17(-3.12%)
Apr 03, 2012 5.550 5.620 5.390 5.450 445,486 -0.09(-1.62%)
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.