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 29, 2012 4.940 4.980 4.860 4.910 327,300 -0.01(-0.20%)
Feb 28, 2012 5.020 5.060 4.900 4.920 208,439 -0.08(-1.60%)
Feb 27, 2012 4.930 5.030 4.900 5.000 252,218 +0.04(+0.81%)
Feb 24, 2012 5.010 5.070 4.960 4.960 225,539 -0.06(-1.20%)
Feb 23, 2012 4.900 5.030 4.870 5.020 294,737 +0.12(+2.45%)
Feb 22, 2012 5.000 5.030 4.850 4.900 290,120 -0.11(-2.20%)
Feb 21, 2012 5.150 5.190 4.940 5.010 482,191 -0.11(-2.15%)
Feb 17, 2012 5.210 5.220 5.030 5.120 389,508 -0.07(-1.35%)
Feb 16, 2012 5.070 5.200 5.060 5.190 464,460 +0.13(+2.57%)
Feb 15, 2012 5.200 5.210 5.000 5.060 689,658 -0.11(-2.13%)
Feb 14, 2012 5.310 5.370 5.060 5.170 843,131 -0.18(-3.36%)
Feb 13, 2012 5.500 5.559 5.120 5.350 1,020,771 +0.07(+1.33%)
Feb 10, 2012 5.270 5.440 5.250 5.280 641,024 -0.04(-0.75%)
Feb 09, 2012 5.450 5.540 5.300 5.320 452,930 -0.13(-2.39%)
Feb 08, 2012 5.650 5.697 5.410 5.450 690,841 -0.20(-3.54%)
Feb 07, 2012 5.700 5.750 5.540 5.650 704,558 -0.04(-0.70%)
Feb 06, 2012 5.690 5.770 5.550 5.690 671,081 +0.00(+0.00%)
Feb 03, 2012 5.720 5.730 5.540 5.690 835,312 +0.10(+1.79%)
Feb 02, 2012 5.600 5.710 5.540 5.590 669,860 +0.01(+0.18%)
Feb 01, 2012 5.360 5.620 5.350 5.580 803,586 +0.27(+5.08%)
Jan 31, 2012 5.500 5.600 5.280 5.310 1,323,332 -0.12(-2.21%)
Jan 30, 2012 5.700 5.750 5.420 5.430 949,160 -0.17(-3.04%)
Jan 27, 2012 5.270 5.710 5.220 5.600 1,688,338 +0.38(+7.28%)
Jan 26, 2012 5.100 5.320 5.080 5.220 1,205,010 +0.12(+2.35%)
Jan 25, 2012 5.100 5.150 5.020 5.100 654,637 -0.01(-0.20%)
Jan 24, 2012 5.040 5.170 5.040 5.110 844,039 +0.06(+1.19%)
Jan 23, 2012 5.100 5.150 4.995 5.050 594,032 -0.06(-1.17%)
Jan 20, 2012 5.150 5.190 5.000 5.110 3,726,238 -0.21(-3.95%)
Jan 19, 2012 5.170 5.320 5.170 5.320 547,305 +0.15(+2.90%)
Jan 18, 2012 5.160 5.250 5.100 5.170 448,014 +0.01(+0.19%)
Jan 17, 2012 5.140 5.270 5.040 5.160 591,331 +0.06(+1.18%)
Jan 13, 2012 4.940 5.120 4.750 5.100 804,243 +0.08(+1.59%)
Jan 12, 2012 5.120 5.160 4.820 5.020 670,229 -0.13(-2.52%)
Jan 11, 2012 4.540 5.180 4.470 5.150 1,054,719 +0.60(+13.19%)
Jan 10, 2012 4.410 4.570 4.370 4.550 419,480 +0.20(+4.60%)
Jan 09, 2012 4.180 4.360 4.150 4.350 464,275 +0.20(+4.82%)
Jan 06, 2012 4.290 4.310 4.150 4.150 388,285 -0.15(-3.49%)
Jan 05, 2012 4.180 4.320 4.170 4.300 203,084 +0.09(+2.14%)
Jan 04, 2012 4.250 4.320 4.200 4.210 202,351 -0.20(-4.54%)
Dec 30, 2011 4.350 4.470 4.200 4.410 369,616 +0.06(+1.38%)
Dec 29, 2011 4.230 4.370 4.150 4.350 315,356 +0.14(+3.33%)
Dec 28, 2011 4.310 4.380 4.190 4.210 343,749 -0.10(-2.32%)
Dec 27, 2011 4.100 4.400 4.100 4.310 333,410 +0.16(+3.86%)
Dec 23, 2011 4.210 4.270 4.150 4.150 578,192 -0.26(-5.90%)
Dec 21, 2011 4.500 4.550 4.230 4.410 298,086 -0.08(-1.78%)
Dec 20, 2011 4.520 4.540 4.293 4.490 465,967 +0.09(+2.05%)
Dec 19, 2011 4.550 4.590 4.370 4.400 308,566 -0.11(-2.44%)
Dec 16, 2011 4.390 4.530 4.330 4.510 442,178 +0.16(+3.68%)
Dec 15, 2011 4.350 4.430 4.260 4.350 414,117 +0.12(+2.84%)
Dec 14, 2011 4.210 4.370 4.180 4.230 629,909 -0.09(-2.08%)
Dec 13, 2011 4.550 4.560 4.290 4.320 335,964 -0.18(-4.00%)
Dec 12, 2011 4.630 4.710 4.480 4.500 235,541 -0.20(-4.26%)
Dec 09, 2011 4.660 4.750 4.610 4.700 358,487 +0.04(+0.86%)
Dec 08, 2011 4.810 4.850 4.660 4.660 219,018 -0.19(-3.92%)
Dec 07, 2011 4.870 4.940 4.810 4.850 298,586 -0.04(-0.82%)
Dec 06, 2011 4.940 4.940 4.830 4.890 303,131 -0.05(-1.01%)
Dec 05, 2011 4.980 4.990 4.850 4.940 326,918 +0.05(+1.02%)
Dec 02, 2011 5.090 5.130 4.850 4.890 291,656 -0.14(-2.78%)
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.