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 (%)
Mar 31, 2014 4.710 4.780 4.450 4.580 1,835,346 -0.11(-2.35%)
Mar 28, 2014 5.000 5.090 4.550 4.690 1,663,189 -0.32(-6.39%)
Mar 27, 2014 4.880 5.230 4.830 5.010 1,401,330 +0.10(+2.14%)
Mar 26, 2014 5.110 5.300 4.870 4.905 1,406,042 -0.10(-2.10%)
Mar 25, 2014 5.060 5.220 4.840 5.010 1,473,843 +0.00(+0.00%)
Mar 24, 2014 5.180 5.220 4.840 5.010 1,355,003 -0.16(-3.09%)
Mar 21, 2014 5.470 5.500 5.020 5.170 2,483,177 -0.25(-4.61%)
Mar 20, 2014 5.200 5.580 5.150 5.420 3,421,267 +0.57(+11.75%)
Mar 19, 2014 4.650 4.900 4.600 4.850 1,208,987 +0.23(+4.98%)
Mar 18, 2014 4.450 4.630 4.440 4.620 723,966 +0.19(+4.29%)
Mar 17, 2014 4.500 4.550 4.410 4.430 533,085 +0.00(+0.00%)
Mar 14, 2014 4.400 4.520 4.310 4.430 833,443 +0.01(+0.23%)
Mar 13, 2014 4.500 4.570 4.350 4.420 779,755 -0.05(-1.12%)
Mar 12, 2014 4.160 4.530 4.150 4.470 874,490 +0.28(+6.68%)
Mar 11, 2014 4.130 4.290 4.060 4.190 789,559 +0.09(+2.20%)
Mar 10, 2014 4.235 4.240 4.060 4.100 1,088,946 -0.14(-3.30%)
Mar 07, 2014 4.350 4.439 4.160 4.240 846,134 -0.08(-1.85%)
Mar 06, 2014 4.450 4.510 4.300 4.320 802,987 -0.12(-2.70%)
Mar 05, 2014 4.450 4.510 4.380 4.440 759,381 -0.01(-0.22%)
Mar 04, 2014 4.320 4.790 4.200 4.450 2,068,055 +0.24(+5.70%)
Mar 03, 2014 4.190 4.250 4.080 4.210 595,946 -0.05(-1.17%)
Feb 28, 2014 4.590 4.590 4.190 4.260 1,135,605 -0.32(-6.99%)
Feb 27, 2014 4.640 4.650 4.450 4.580 690,088 -0.06(-1.29%)
Feb 26, 2014 4.450 4.840 4.400 4.640 1,054,161 +0.18(+4.04%)
Feb 25, 2014 4.400 4.500 4.290 4.460 464,900 +0.08(+1.83%)
Feb 24, 2014 4.462 4.480 4.330 4.380 462,764 -0.02(-0.45%)
Feb 21, 2014 4.330 4.420 4.290 4.400 369,358 +0.10(+2.33%)
Feb 20, 2014 4.190 4.420 4.061 4.300 509,607 +0.14(+3.37%)
Feb 19, 2014 4.390 4.450 4.160 4.160 592,353 -0.26(-5.88%)
Feb 18, 2014 4.340 4.450 4.300 4.420 988,876 +0.09(+2.08%)
Feb 14, 2014 4.500 4.330 4.330 4.330 537,000 -0.17(-3.78%)
Feb 13, 2014 4.380 4.540 4.280 4.500 577,163 +0.06(+1.35%)
Feb 12, 2014 4.580 4.600 4.360 4.440 986,253 -0.12(-2.63%)
Feb 11, 2014 4.110 4.620 4.110 4.560 1,763,168 +0.49(+12.04%)
Feb 10, 2014 4.040 4.130 3.960 4.070 680,500 +0.04(+0.99%)
Feb 07, 2014 3.900 4.100 3.830 4.030 617,673 +0.19(+4.95%)
Feb 06, 2014 3.850 4.080 3.770 3.840 679,176 +0.03(+0.79%)
Feb 05, 2014 4.030 4.030 3.750 3.810 1,083,964 -0.25(-6.16%)
Feb 04, 2014 4.070 4.160 4.010 4.060 576,541 +0.05(+1.25%)
Feb 03, 2014 4.180 4.300 3.920 4.010 1,112,220 -0.18(-4.30%)
Jan 31, 2014 4.250 4.330 4.180 4.190 656,757 -0.18(-4.12%)
Jan 30, 2014 4.310 4.460 4.310 4.370 544,776 +0.14(+3.31%)
Jan 29, 2014 4.450 4.540 4.210 4.230 873,884 -0.30(-6.62%)
Jan 28, 2014 4.460 4.620 4.430 4.530 520,351 +0.10(+2.26%)
Jan 27, 2014 4.590 4.590 4.120 4.430 1,061,083 -0.15(-3.28%)
Jan 24, 2014 4.720 4.770 4.550 4.580 900,103 -0.19(-3.98%)
Jan 23, 2014 4.790 4.850 4.670 4.770 555,421 -0.08(-1.65%)
Jan 22, 2014 4.800 4.880 4.640 4.850 846,991 +0.05(+1.04%)
Jan 21, 2014 4.800 4.890 4.665 4.800 930,034 +0.03(+0.63%)
Jan 17, 2014 4.460 4.770 4.770 4.770 1,768,500 +0.31(+6.95%)
Jan 16, 2014 4.590 4.620 4.410 4.460 1,310,706 -0.12(-2.62%)
Jan 15, 2014 4.820 4.920 4.410 4.580 2,013,867 -0.24(-4.98%)
Jan 14, 2014 4.620 4.870 4.500 4.820 1,216,635 +0.26(+5.70%)
Jan 13, 2014 4.750 4.770 4.470 4.560 1,674,430 -0.18(-3.80%)
Jan 10, 2014 4.290 4.740 4.200 4.740 2,660,445 +0.48(+11.27%)
Jan 09, 2014 4.280 4.340 4.190 4.260 754,966 -0.02(-0.47%)
Jan 08, 2014 4.120 4.280 4.080 4.280 846,407 +0.14(+3.38%)
Jan 07, 2014 4.300 4.300 4.030 4.140 1,168,297 -0.13(-3.04%)
Jan 06, 2014 4.370 4.390 4.170 4.270 1,046,228 -0.10(-2.29%)
Jan 03, 2014 4.180 4.430 4.060 4.370 1,320,756 +0.17(+4.05%)
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.