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 (%)
Sep 30, 2011 4.350 4.541 4.350 4.410 428,456 -0.03(-0.68%)
Sep 29, 2011 4.560 4.640 4.234 4.440 1,062,429 +0.01(+0.23%)
Sep 28, 2011 4.800 4.900 4.430 4.430 388,068 -0.35(-7.32%)
Sep 27, 2011 4.740 4.930 4.630 4.780 644,773 +0.17(+3.69%)
Sep 26, 2011 4.750 4.770 4.400 4.610 458,137 -0.08(-1.71%)
Sep 23, 2011 4.420 4.740 4.390 4.690 413,842 +0.26(+5.87%)
Sep 22, 2011 4.450 4.620 4.190 4.430 1,144,110 -0.14(-3.06%)
Sep 21, 2011 4.740 4.880 4.560 4.570 400,904 -0.16(-3.38%)
Sep 20, 2011 4.820 4.910 4.730 4.730 268,427 -0.10(-2.07%)
Sep 19, 2011 4.850 4.910 4.780 4.830 417,406 -0.12(-2.42%)
Sep 16, 2011 5.040 5.050 4.710 4.950 710,724 -0.05(-1.00%)
Sep 15, 2011 5.020 5.056 4.860 5.000 241,421 +0.02(+0.40%)
Sep 14, 2011 5.000 5.080 4.920 4.980 356,201 +0.02(+0.40%)
Sep 13, 2011 5.010 5.130 4.920 4.960 278,618 -0.04(-0.80%)
Sep 12, 2011 4.860 5.150 4.860 5.000 335,008 +0.06(+1.21%)
Sep 09, 2011 5.090 5.110 4.880 4.940 580,975 -0.22(-4.26%)
Sep 08, 2011 5.460 5.463 5.150 5.160 283,427 -0.33(-6.01%)
Sep 07, 2011 5.250 5.510 5.110 5.490 361,965 +0.35(+6.81%)
Sep 06, 2011 5.070 5.150 5.000 5.140 406,126 -0.03(-0.58%)
Sep 02, 2011 5.290 5.370 5.120 5.170 382,765 -0.23(-4.26%)
Sep 01, 2011 5.760 5.768 5.390 5.400 334,356 -0.33(-5.76%)
Aug 31, 2011 5.550 5.900 5.470 5.730 596,924 +0.22(+3.99%)
Aug 30, 2011 5.490 5.588 5.390 5.510 317,775 -0.01(-0.18%)
Aug 29, 2011 5.290 5.540 5.250 5.520 302,671 +0.28(+5.34%)
Aug 26, 2011 5.020 5.250 4.940 5.240 302,035 +0.20(+3.97%)
Aug 25, 2011 5.270 5.270 5.000 5.040 359,428 -0.19(-3.63%)
Aug 24, 2011 5.040 5.245 4.980 5.230 470,190 +0.19(+3.77%)
Aug 23, 2011 5.000 5.090 4.910 5.040 671,379 +0.13(+2.65%)
Aug 22, 2011 5.030 5.030 4.830 4.910 481,321 +0.00(+0.00%)
Aug 19, 2011 4.810 4.960 4.780 4.910 757,210 -0.01(-0.20%)
Aug 18, 2011 4.890 5.010 4.730 4.920 897,150 -0.10(-1.99%)
Aug 17, 2011 5.110 5.190 4.945 5.020 433,979 -0.08(-1.57%)
Aug 16, 2011 5.140 5.260 5.010 5.100 420,049 -0.12(-2.30%)
Aug 15, 2011 5.130 5.230 5.050 5.220 379,551 +0.19(+3.78%)
Aug 12, 2011 5.130 5.230 4.990 5.030 343,286 -0.03(-0.59%)
Aug 11, 2011 5.010 5.150 4.910 5.060 602,362 +0.06(+1.20%)
Aug 10, 2011 5.380 5.650 4.990 5.000 995,518 -0.46(-8.42%)
Aug 09, 2011 5.240 5.460 4.800 5.460 1,405,834 +0.37(+7.27%)
Aug 08, 2011 4.500 5.240 4.353 5.090 2,637,899 +0.39(+8.30%)
Aug 05, 2011 4.780 5.210 4.500 4.700 909,702 +0.00(+0.00%)
Aug 04, 2011 5.080 5.081 4.700 4.700 878,119 -0.48(-9.27%)
Aug 03, 2011 5.250 5.250 5.000 5.180 606,135 -0.08(-1.52%)
Aug 02, 2011 5.290 5.380 5.100 5.260 534,937 -0.04(-0.75%)
Aug 01, 2011 5.560 5.740 5.200 5.300 597,289 -0.14(-2.57%)
Jul 29, 2011 5.380 5.500 5.340 5.440 473,213 -0.03(-0.55%)
Jul 28, 2011 5.530 5.680 5.360 5.470 493,411 -0.09(-1.62%)
Jul 27, 2011 5.700 5.720 5.550 5.560 512,317 -0.17(-2.97%)
Jul 26, 2011 5.780 5.813 5.729 5.730 196,125 -0.06(-1.04%)
Jul 25, 2011 5.790 5.870 5.780 5.790 227,954 -0.05(-0.86%)
Jul 22, 2011 5.929 5.940 5.820 5.840 213,173 -0.07(-1.18%)
Jul 21, 2011 5.870 5.970 5.860 5.910 256,595 +0.05(+0.85%)
Jul 20, 2011 5.920 5.940 5.750 5.860 391,778 -0.09(-1.51%)
Jul 19, 2011 5.890 5.950 5.840 5.950 261,377 +0.10(+1.71%)
Jul 18, 2011 5.900 5.972 5.800 5.850 281,092 -0.10(-1.68%)
Jul 15, 2011 5.900 5.980 5.855 5.950 341,556 +0.06(+1.02%)
Jul 14, 2011 5.980 5.990 5.810 5.890 284,502 -0.07(-1.17%)
Jul 13, 2011 5.950 6.000 5.910 5.960 312,223 +0.05(+0.85%)
Jul 12, 2011 5.890 6.000 5.820 5.910 202,166 +0.01(+0.17%)
Jul 11, 2011 5.890 5.950 5.820 5.900 229,601 -0.05(-0.84%)
Jul 08, 2011 5.920 6.030 5.920 5.950 389,587 -0.04(-0.67%)
Jul 07, 2011 5.930 6.040 5.860 5.990 490,459 +0.13(+2.22%)
Jul 06, 2011 5.930 6.010 5.840 5.860 546,210 -0.07(-1.18%)
Jul 05, 2011 6.100 6.250 5.900 5.930 369,204 -0.14(-2.31%)
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.