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 (%)
Aug 31, 2010 3.660 3.740 3.520 3.600 125,551 -0.06(-1.64%)
Aug 30, 2010 3.710 3.740 3.630 3.660 172,093 -0.07(-1.88%)
Aug 27, 2010 3.540 3.745 3.480 3.730 221,551 +0.23(+6.57%)
Aug 26, 2010 3.550 3.590 3.450 3.500 108,559 -0.05(-1.41%)
Aug 25, 2010 3.500 3.570 3.500 3.550 132,012 +0.04(+1.14%)
Aug 24, 2010 3.500 3.600 3.500 3.510 235,892 -0.01(-0.28%)
Aug 23, 2010 3.650 3.700 3.520 3.520 106,788 -0.13(-3.56%)
Aug 20, 2010 3.600 3.680 3.470 3.650 229,989 +0.04(+1.11%)
Aug 19, 2010 3.770 3.820 3.600 3.610 238,105 -0.16(-4.24%)
Aug 18, 2010 3.700 3.840 3.630 3.770 244,337 +0.07(+1.89%)
Aug 17, 2010 3.590 3.750 3.530 3.700 148,414 +0.14(+3.93%)
Aug 16, 2010 3.520 3.640 3.450 3.560 127,571 +0.04(+1.14%)
Aug 13, 2010 3.790 3.790 3.520 3.520 240,457 -0.29(-7.61%)
Aug 12, 2010 3.500 3.890 3.500 3.810 308,731 +0.25(+7.02%)
Aug 11, 2010 3.810 3.850 3.550 3.560 322,370 -0.28(-7.29%)
Aug 10, 2010 3.890 3.900 3.780 3.840 180,564 -0.09(-2.29%)
Aug 09, 2010 3.870 3.940 3.740 3.930 250,475 +0.09(+2.34%)
Aug 06, 2010 3.970 3.980 3.770 3.840 339,260 -0.18(-4.48%)
Aug 05, 2010 3.980 4.100 3.950 4.020 246,609 +0.03(+0.75%)
Aug 04, 2010 3.800 4.050 3.800 3.990 466,244 +0.21(+5.56%)
Aug 03, 2010 3.900 3.980 3.770 3.780 408,588 -0.12(-3.08%)
Aug 02, 2010 3.810 4.160 3.590 3.900 527,886 +0.16(+4.28%)
Jul 30, 2010 3.700 3.860 3.600 3.740 523,040 +0.00(+0.00%)
Jul 29, 2010 3.710 3.740 3.530 3.740 237,048 +0.05(+1.36%)
Jul 28, 2010 3.810 3.830 3.630 3.690 305,095 -0.11(-2.89%)
Jul 27, 2010 3.770 3.840 3.710 3.800 303,812 +0.06(+1.60%)
Jul 26, 2010 3.510 3.740 3.510 3.740 371,489 +0.23(+6.55%)
Jul 23, 2010 3.550 3.620 3.311 3.510 348,072 -0.04(-1.13%)
Jul 22, 2010 3.590 3.640 3.370 3.550 458,200 +0.01(+0.28%)
Jul 21, 2010 3.360 3.590 3.320 3.540 443,278 +0.23(+6.95%)
Jul 20, 2010 3.240 3.340 3.160 3.310 229,174 +0.04(+1.22%)
Jul 19, 2010 3.260 3.300 3.105 3.270 414,137 +0.02(+0.62%)
Jul 16, 2010 3.260 3.310 3.160 3.250 347,221 -0.03(-0.91%)
Jul 15, 2010 3.380 3.390 3.160 3.280 202,941 -0.11(-3.24%)
Jul 14, 2010 3.470 3.470 3.340 3.390 141,667 -0.10(-2.87%)
Jul 13, 2010 3.340 3.590 3.300 3.490 317,792 +0.18(+5.44%)
Jul 12, 2010 3.510 3.510 3.270 3.310 200,033 -0.21(-5.97%)
Jul 09, 2010 3.480 3.540 3.160 3.520 490,672 +0.05(+1.44%)
Jul 08, 2010 3.400 3.500 3.310 3.470 253,361 +0.11(+3.27%)
Jul 07, 2010 3.160 3.391 3.050 3.360 407,858 +0.22(+7.01%)
Jul 06, 2010 3.340 3.400 3.070 3.140 429,510 -0.14(-4.27%)
Jul 02, 2010 3.380 3.520 3.180 3.280 275,442 -0.09(-2.67%)
Jul 01, 2010 3.240 3.370 3.030 3.370 524,101 +0.19(+5.97%)
Jun 30, 2010 3.310 3.430 3.120 3.180 383,982 -0.12(-3.64%)
Jun 29, 2010 3.500 3.500 3.250 3.300 773,852 -0.46(-12.23%)
Jun 25, 2010 3.600 3.820 3.550 3.760 6,925,716 +0.12(+3.30%)
Jun 24, 2010 3.940 3.940 3.550 3.640 659,858 -0.24(-6.19%)
Jun 23, 2010 3.500 3.940 3.500 3.880 820,869 +0.43(+12.46%)
Jun 22, 2010 3.400 3.590 3.150 3.450 925,683 +0.03(+0.88%)
Jun 21, 2010 4.640 4.640 3.350 3.420 2,859,287 -1.43(-29.48%)
Jun 18, 2010 4.780 4.920 4.710 4.850 205,200 +0.04(+0.83%)
Jun 17, 2010 4.720 4.810 4.510 4.810 231,192 +0.06(+1.26%)
Jun 16, 2010 4.920 4.960 4.660 4.750 295,327 -0.18(-3.65%)
Jun 15, 2010 4.880 4.930 4.800 4.930 212,851 +0.14(+2.92%)
Jun 14, 2010 4.740 4.850 4.690 4.790 261,537 +0.13(+2.90%)
Jun 11, 2010 4.440 4.680 4.350 4.655 297,031 +0.28(+6.28%)
Jun 10, 2010 4.270 4.470 4.250 4.380 347,305 +0.13(+3.06%)
Jun 09, 2010 4.430 4.680 4.210 4.250 430,019 -0.20(-4.49%)
Jun 08, 2010 4.800 4.840 4.360 4.450 483,112 -0.33(-6.90%)
Jun 07, 2010 5.050 5.120 4.660 4.780 958,047 -0.24(-4.78%)
Jun 04, 2010 5.140 5.140 4.930 5.020 585,856 -0.09(-1.76%)
Jun 03, 2010 5.150 5.150 5.000 5.110 417,686 +0.01(+0.20%)
Jun 02, 2010 4.950 5.100 4.900 5.100 418,943 +0.16(+3.24%)
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.