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 30, 2006 5.500 5.500 5.200 5.200 14,725 -0.05(-0.95%)
Jun 29, 2006 5.500 5.500 5.250 5.250 14,300 +0.05(+0.96%)
Jun 28, 2006 5.200 5.200 5.150 5.200 5,100 +0.00(+0.00%)
Jun 27, 2006 5.300 5.300 5.200 5.200 6,500 +0.00(+0.00%)
Jun 26, 2006 5.220 5.350 5.100 5.200 74,100 +0.15(+2.97%)
Jun 23, 2006 5.100 5.150 5.000 5.050 17,282 +0.00(+0.00%)
Jun 22, 2006 5.100 5.150 4.900 5.050 23,546 -0.16(-3.07%)
Jun 21, 2006 5.200 5.210 5.050 5.210 18,447 -0.04(-0.76%)
Jun 20, 2006 5.200 5.250 5.050 5.250 9,500 +0.15(+2.94%)
Jun 19, 2006 5.250 5.280 5.100 5.100 9,000 -0.05(-0.97%)
Jun 16, 2006 5.160 5.200 5.150 5.150 13,231 -0.15(-2.83%)
Jun 15, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 14, 2006 5.500 5.500 5.150 5.300 13,000 +0.05(+0.95%)
Jun 13, 2006 5.200 5.250 5.200 5.250 12,400 +0.10(+1.94%)
Jun 12, 2006 5.120 5.300 5.120 5.150 7,950 -0.20(-3.74%)
Jun 09, 2006 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 08, 2006 5.350 5.350 5.100 5.350 15,900 -0.15(-2.73%)
Jun 07, 2006 5.350 5.500 5.350 5.500 7,054 +0.15(+2.80%)
Jun 06, 2006 5.350 5.500 5.350 5.350 14,300 -0.25(-4.46%)
Jun 05, 2006 5.800 5.820 5.600 5.600 2,900 -0.25(-4.27%)
Jun 02, 2006 5.800 6.100 5.800 5.850 36,500 +0.00(+0.00%)
Jun 01, 2006 5.550 5.850 5.550 5.850 15,400 +0.50(+9.35%)
May 31, 2006 5.400 5.550 5.350 5.350 21,967 -0.05(-0.93%)
May 30, 2006 5.700 5.700 5.400 5.400 8,800 -0.10(-1.82%)
May 26, 2006 5.500 5.600 5.500 5.500 15,000 +0.10(+1.85%)
May 25, 2006 5.500 5.550 5.310 5.400 9,681 +0.00(+0.00%)
May 24, 2006 5.400 5.400 5.400 5.400 3,000 +0.00(+0.00%)
May 23, 2006 5.400 5.550 5.400 5.400 12,000 +0.00(+0.00%)
May 22, 2006 5.400 5.400 5.400 5.400 1,100 +0.00(+0.00%)
May 19, 2006 5.400 5.450 5.400 5.400 8,800 +0.00(+0.00%)
May 18, 2006 5.400 5.500 5.400 5.400 29,525 +0.08(+1.50%)
May 17, 2006 5.650 5.650 5.320 5.320 9,500 -0.08(-1.48%)
May 16, 2006 5.800 5.830 5.300 5.400 27,397 -0.40(-6.90%)
May 15, 2006 5.800 5.800 5.800 5.800 21,024 +0.00(+0.00%)
May 12, 2006 5.900 5.900 5.800 5.800 27,022 -0.20(-3.33%)
May 11, 2006 5.950 6.000 5.850 6.000 11,775 +0.10(+1.69%)
May 10, 2006 6.150 6.200 5.800 5.900 37,478 -0.05(-0.84%)
May 09, 2006 6.000 6.100 5.950 5.950 20,150 +0.10(+1.71%)
May 08, 2006 5.950 6.100 5.820 5.850 80,502 -0.10(-1.68%)
May 05, 2006 5.400 5.950 5.400 5.950 81,000 +0.55(+10.19%)
May 04, 2006 5.500 5.500 5.100 5.400 120,649 +0.15(+2.86%)
May 03, 2006 5.000 5.250 5.000 5.250 17,500 +0.05(+0.96%)
May 02, 2006 5.250 5.250 5.200 5.200 2,000 +0.20(+4.00%)
May 01, 2006 5.000 5.000 5.000 5.000 5,500 +0.00(+0.00%)
Apr 28, 2006 5.000 5.000 5.000 5.000 5,500 +0.20(+4.17%)
Apr 27, 2006 4.800 4.800 4.800 4.800 8,000 -0.20(-4.00%)
Apr 26, 2006 4.900 5.000 4.800 5.000 15,487 +0.00(+0.00%)
Apr 25, 2006 5.010 5.010 5.000 5.000 7,001 -0.02(-0.40%)
Apr 24, 2006 5.100 5.100 5.000 5.020 5,500 -0.08(-1.57%)
Apr 21, 2006 5.600 5.600 4.950 5.100 9,400 +0.05(+0.99%)
Apr 20, 2006 5.100 5.100 5.050 5.050 5,500 +0.25(+5.21%)
Apr 19, 2006 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Apr 18, 2006 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Apr 17, 2006 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Apr 13, 2006 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Apr 12, 2006 4.800 4.800 4.800 4.800 300 -0.30(-5.88%)
Apr 11, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 10, 2006 5.100 5.100 5.100 5.100 250 -0.10(-1.92%)
Apr 07, 2006 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Apr 06, 2006 5.200 5.200 5.200 5.200 1,000 +0.30(+6.12%)
Apr 05, 2006 4.800 5.250 4.800 4.900 12,250 +0.10(+2.08%)
Apr 04, 2006 4.800 4.800 4.800 4.800 11,000 +0.05(+1.05%)
Apr 03, 2006 4.750 4.750 4.750 4.750 2,500 -0.05(-1.04%)
Mar 31, 2006 4.800 4.800 4.800 4.800 1,700 +0.00(+0.00%)
Mar 30, 2006 4.800 4.800 4.800 4.800 1,000 -0.20(-4.00%)
Mar 29, 2006 4.800 5.000 4.800 5.000 7,096 +0.10(+2.04%)
Mar 28, 2006 4.900 4.900 4.900 4.900 3,200 +0.05(+1.03%)
Mar 27, 2006 4.850 4.850 4.850 4.850 5,596 -0.15(-3.00%)
Mar 24, 2006 5.000 5.000 5.000 5.000 1,500 +0.15(+3.09%)
Mar 23, 2006 4.750 5.100 4.750 4.850 20,200 +0.10(+2.11%)
Mar 22, 2006 4.800 4.810 4.750 4.750 10,500 +0.00(+0.00%)
Mar 21, 2006 4.750 4.750 4.750 4.750 5,500 +0.00(+0.00%)
Mar 20, 2006 4.900 4.900 4.600 4.750 4,000 -0.10(-2.06%)
Mar 17, 2006 4.810 4.950 4.810 4.850 8,700 -0.05(-1.02%)
Mar 16, 2006 5.000 5.000 4.900 4.900 5,100 -0.15(-2.97%)
Mar 15, 2006 5.000 5.050 5.000 5.050 1,200 +0.05(+1.00%)
Mar 14, 2006 5.000 5.000 5.000 5.000 2,000 +0.00(+0.00%)
Mar 13, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 10, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 09, 2006 4.900 5.100 4.900 5.000 8,241 -0.10(-1.96%)
Mar 08, 2006 4.900 5.100 4.900 5.100 7,978 +0.20(+4.08%)
Mar 07, 2006 4.850 4.900 4.850 4.900 12,877 +0.05(+1.03%)
Mar 06, 2006 4.850 4.850 4.850 4.850 900 +0.05(+1.04%)
Mar 03, 2006 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 02, 2006 4.850 4.950 4.800 4.800 32,442 +0.05(+1.05%)
Mar 01, 2006 4.700 4.750 4.700 4.750 3,000 +0.05(+1.06%)
Feb 28, 2006 4.750 4.750 4.700 4.700 8,269 -0.05(-1.05%)
Feb 27, 2006 4.850 4.850 4.750 4.750 6,900 -0.10(-2.06%)
Feb 24, 2006 4.800 4.900 4.750 4.850 22,500 +0.05(+1.04%)
Feb 23, 2006 4.800 4.800 4.600 4.800 12,500 -0.05(-1.03%)
Feb 22, 2006 4.650 4.900 4.650 4.850 16,679 +0.15(+3.19%)
Feb 21, 2006 4.650 4.700 4.600 4.700 16,500 +0.00(+0.00%)
Feb 17, 2006 4.600 4.700 4.600 4.700 10,000 +0.10(+2.17%)
Feb 16, 2006 4.680 4.680 4.500 4.600 17,500 +0.00(+0.00%)
Feb 15, 2006 4.500 4.670 4.500 4.600 17,500 -0.09(-1.92%)
Feb 14, 2006 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Feb 13, 2006 4.750 4.750 4.690 4.690 5,183 +0.04(+0.86%)
Feb 10, 2006 4.500 4.650 4.500 4.650 3,877 +0.10(+2.20%)
Feb 09, 2006 4.750 4.750 4.550 4.550 4,000 -0.05(-1.09%)
Feb 08, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Feb 07, 2006 4.500 4.600 4.500 4.600 6,579 +0.10(+2.22%)
Feb 06, 2006 4.500 4.500 4.500 4.500 8,600 +0.00(+0.00%)
Feb 03, 2006 4.500 4.500 4.500 4.500 1,000 -0.12(-2.70%)
Feb 02, 2006 4.380 4.630 4.330 4.625 8,500 +0.38(+8.82%)
Feb 01, 2006 4.200 4.250 4.200 4.250 7,850 +0.10(+2.41%)
Jan 31, 2006 4.100 4.150 4.100 4.150 3,000 -0.03(-0.72%)
Jan 30, 2006 4.200 4.200 4.180 4.180 3,296 +0.00(+0.00%)
Jan 27, 2006 4.200 4.200 4.180 4.180 3,698 -0.02(-0.48%)
Jan 26, 2006 4.200 4.200 4.200 4.200 5,473 -0.05(-1.18%)
Jan 25, 2006 4.300 4.300 4.250 4.250 2,000 -0.05(-1.16%)
Jan 24, 2006 4.380 4.380 4.250 4.300 3,000 +0.30(+7.50%)
Jan 23, 2006 4.000 4.000 4.000 4.000 3,298 +0.00(+0.00%)
Jan 20, 2006 4.200 4.250 4.000 4.000 10,500 -0.35(-8.05%)
Jan 19, 2006 4.500 4.750 4.250 4.350 13,418 +0.00(+0.00%)
Jan 18, 2006 4.400 4.400 4.350 4.350 4,346 +0.00(+0.00%)
Jan 17, 2006 4.250 4.400 4.250 4.350 16,325 +0.10(+2.35%)
Jan 13, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 12, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 11, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 10, 2006 4.250 4.250 4.000 4.250 3,000 +0.00(+0.00%)
Jan 09, 2006 4.500 4.500 4.250 4.250 7,000 +0.00(+0.00%)
Jan 06, 2006 4.250 4.250 4.250 4.250 1,000 +0.25(+6.25%)
Jan 05, 2006 4.000 4.000 4.000 4.000 1,500 +0.00(+0.00%)
Jan 04, 2006 3.600 4.400 3.700 4.000 10,200 +0.40(+11.11%)
Jan 03, 2006 3.500 3.600 3.500 3.600 1,000 +0.35(+10.77%)
Dec 30, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 29, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 28, 2005 3.300 3.300 3.250 3.250 3,000 -0.35(-9.72%)
Dec 23, 2005 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 22, 2005 3.300 3.600 3.250 3.600 1,500 +0.10(+2.86%)
Dec 21, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 20, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 19, 2005 3.600 3.600 3.500 3.500 1,500 -0.25(-6.67%)
Dec 16, 2005 3.750 3.750 3.750 3.750 1,000 -0.25(-6.25%)
Dec 15, 2005 4.000 4.000 4.000 4.000 500 -0.05(-1.23%)
Dec 14, 2005 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Dec 13, 2005 4.250 4.250 4.050 4.050 1,500 -0.05(-1.22%)
Dec 12, 2005 4.000 4.100 4.000 4.100 2,000 -0.50(-10.87%)
Dec 09, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 08, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 07, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 06, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 05, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 02, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 01, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Nov 30, 2005 4.600 4.800 4.000 4.600 1,750 -0.40(-8.00%)
Nov 29, 2005 5.000 5.000 5.000 5.000 500 +0.50(+11.11%)
Nov 25, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 23, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 22, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 21, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 18, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 17, 2005 4.500 4.500 4.500 4.500 500 +0.00(+0.00%)
Nov 16, 2005 4.500 4.500 4.500 4.500 500 +0.50(+12.50%)
Nov 15, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 14, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 11, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 10, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 09, 2005 6.000 6.000 4.000 4.000 5,500 -12.00(-75.00%)
Nov 08, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 07, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 04, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 03, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 02, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 01, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 31, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 28, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 27, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 26, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 25, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 24, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 21, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 20, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 19, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 18, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 17, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 14, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 13, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 12, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 11, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 10, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 07, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 06, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 05, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 04, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 03, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Sep 30, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
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.