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 27, 2015 11.45 12.02 11.10 11.26 6,277,078 -0.52(-4.41%)
Feb 26, 2015 11.02 11.90 10.66 11.78 8,701,907 +1.28(+12.19%)
Feb 25, 2015 9.900 10.56 9.772 10.50 3,370,991 +0.60(+6.06%)
Feb 24, 2015 10.19 10.42 9.750 9.900 3,395,811 -0.16(-1.59%)
Feb 23, 2015 9.540 10.70 9.500 10.06 8,678,975 +0.50(+5.23%)
Feb 20, 2015 9.530 9.830 9.320 9.560 2,279,052 +0.02(+0.21%)
Feb 19, 2015 9.670 9.850 9.400 9.540 1,730,135 -0.17(-1.75%)
Feb 18, 2015 9.700 9.920 9.550 9.710 1,774,973 +0.04(+0.41%)
Feb 17, 2015 9.710 10.23 9.630 9.670 3,150,272 +0.03(+0.31%)
Feb 13, 2015 10.04 9.640 9.640 9.640 3,395,600 -0.35(-3.50%)
Feb 12, 2015 9.190 10.05 9.030 9.990 4,878,465 +0.75(+8.12%)
Feb 11, 2015 9.030 9.990 8.910 9.240 7,208,293 +0.33(+3.70%)
Feb 10, 2015 9.060 9.190 8.660 8.910 4,196,541 +0.35(+4.09%)
Feb 09, 2015 8.750 8.800 8.410 8.560 1,746,052 -0.11(-1.27%)
Feb 06, 2015 8.680 8.970 8.460 8.670 1,895,715 -0.01(-0.12%)
Feb 05, 2015 8.590 8.910 8.410 8.680 3,093,157 +0.10(+1.17%)
Feb 04, 2015 8.950 9.150 8.560 8.580 10,803,618 -0.38(-4.24%)
Feb 03, 2015 8.150 8.990 8.050 8.960 4,868,609 +0.02(+0.17%)
Feb 02, 2015 9.130 9.430 8.760 8.945 3,497,337 -0.00(-0.06%)
Jan 30, 2015 8.960 9.235 8.860 8.950 2,895,512 -0.13(-1.43%)
Jan 29, 2015 8.490 9.400 8.240 9.080 4,418,683 +0.64(+7.58%)
Jan 28, 2015 9.010 9.200 8.300 8.440 4,641,605 -0.49(-5.49%)
Jan 27, 2015 7.900 9.640 7.776 8.930 9,671,303 +0.93(+11.62%)
Jan 26, 2015 7.630 8.000 7.040 8.000 3,948,250 +0.76(+10.50%)
Jan 23, 2015 7.300 7.600 7.130 7.240 1,507,880 -0.10(-1.36%)
Jan 22, 2015 6.920 7.490 6.680 7.340 2,790,234 +0.48(+7.00%)
Jan 21, 2015 7.520 7.550 6.640 6.860 3,394,664 -0.76(-9.97%)
Jan 20, 2015 7.850 7.890 7.050 7.620 3,563,908 -0.49(-6.04%)
Jan 16, 2015 8.110 8.230 7.270 8.110 6,106,682 +0.14(+1.76%)
Jan 15, 2015 8.410 8.600 7.830 7.970 7,875,810 -0.90(-10.15%)
Jan 14, 2015 9.020 9.500 8.350 8.870 38,652,836 +3.13(+54.53%)
Jan 13, 2015 6.040 6.060 5.560 5.740 2,838,800 -0.19(-3.20%)
Jan 12, 2015 5.490 6.100 5.450 5.930 2,137,023 +0.55(+10.22%)
Jan 09, 2015 4.970 5.450 4.940 5.380 1,294,209 +0.39(+7.82%)
Jan 08, 2015 5.090 5.090 4.920 4.990 652,621 -0.03(-0.60%)
Jan 07, 2015 4.990 5.130 4.900 5.020 641,199 +0.06(+1.21%)
Jan 06, 2015 5.060 5.180 4.870 4.960 912,710 -0.11(-2.17%)
Jan 05, 2015 5.120 5.190 4.870 5.070 747,553 -0.06(-1.17%)
Jan 02, 2015 5.100 5.230 4.900 5.130 1,282,460 +0.06(+1.18%)
Dec 31, 2014 5.070 5.070 5.070 5.070 1,289,400 +0.04(+0.80%)
Dec 30, 2014 4.990 5.045 4.760 5.030 607,935 +0.04(+0.70%)
Dec 29, 2014 4.930 5.200 4.820 4.995 1,237,948 +0.09(+1.94%)
Dec 26, 2014 4.750 4.980 4.700 4.900 489,316 +0.14(+2.94%)
Dec 24, 2014 4.870 4.760 4.760 4.760 519,400 +0.07(+1.49%)
Dec 23, 2014 4.980 4.980 4.520 4.690 1,194,529 -0.24(-4.87%)
Dec 22, 2014 4.810 4.950 4.580 4.930 1,173,566 +0.13(+2.71%)
Dec 19, 2014 4.300 4.840 4.270 4.800 2,150,375 +0.53(+12.41%)
Dec 18, 2014 4.320 4.360 4.200 4.270 663,077 +0.03(+0.71%)
Dec 17, 2014 4.080 4.390 4.080 4.240 686,208 +0.16(+3.92%)
Dec 16, 2014 3.970 4.160 3.920 4.080 493,393 +0.09(+2.26%)
Dec 15, 2014 4.400 4.420 3.970 3.990 750,071 -0.34(-7.85%)
Dec 12, 2014 4.170 4.480 4.170 4.330 1,040,551 +0.07(+1.64%)
Dec 11, 2014 3.980 4.410 3.965 4.260 1,229,304 +0.29(+7.30%)
Dec 10, 2014 3.930 4.080 3.900 3.970 889,860 +0.02(+0.51%)
Dec 09, 2014 3.820 4.010 3.770 3.950 1,699,120 +0.06(+1.54%)
Dec 08, 2014 3.880 4.000 3.850 3.890 612,418 -0.02(-0.51%)
Dec 05, 2014 3.910 3.930 3.800 3.910 660,233 +0.08(+2.09%)
Dec 04, 2014 3.670 3.850 3.560 3.830 1,022,495 +0.12(+3.23%)
Dec 03, 2014 4.090 4.100 3.420 3.710 2,688,958 -0.37(-9.07%)
Dec 02, 2014 4.110 4.150 3.980 4.080 553,137 +0.02(+0.49%)
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.