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, 2009 2.540 2.740 2.450 2.740 229,840 +0.27(+10.93%)
Sep 29, 2009 2.600 2.600 2.410 2.470 86,011 -0.09(-3.52%)
Sep 28, 2009 2.460 2.730 2.390 2.560 444,943 +0.17(+7.12%)
Sep 25, 2009 2.160 2.600 2.120 2.390 614,036 +0.28(+13.27%)
Sep 24, 2009 2.010 2.140 2.000 2.110 101,569 +0.05(+2.43%)
Sep 23, 2009 1.950 2.150 1.950 2.060 197,389 +0.18(+9.57%)
Sep 22, 2009 1.830 2.000 1.830 1.880 65,694 +0.00(+0.00%)
Sep 21, 2009 1.840 1.940 1.840 1.880 72,425 +0.01(+0.53%)
Sep 18, 2009 1.900 2.049 1.820 1.870 150,274 +0.00(+0.00%)
Sep 17, 2009 1.810 1.900 1.810 1.870 47,462 +0.00(+0.00%)
Sep 16, 2009 1.840 1.900 1.760 1.870 37,688 -0.02(-1.06%)
Sep 15, 2009 1.880 1.900 1.760 1.890 36,335 +0.06(+3.28%)
Sep 14, 2009 1.700 1.940 1.700 1.830 121,626 +0.16(+9.58%)
Sep 11, 2009 1.710 1.750 1.580 1.670 48,500 -0.04(-2.34%)
Sep 10, 2009 1.740 1.810 1.650 1.710 64,065 -0.09(-5.00%)
Sep 09, 2009 1.840 1.840 1.770 1.800 23,300 +0.01(+0.61%)
Sep 08, 2009 1.650 1.789 1.570 1.789 12,301 +0.10(+5.86%)
Sep 04, 2009 1.700 1.726 1.610 1.690 11,462 -0.01(-0.59%)
Sep 03, 2009 1.700 1.710 1.660 1.700 12,222 +0.00(+0.00%)
Sep 02, 2009 1.570 1.850 1.570 1.700 57,737 +0.14(+8.77%)
Sep 01, 2009 1.660 1.670 1.550 1.563 8,041 -0.06(-3.52%)
Aug 31, 2009 1.500 1.650 1.500 1.620 8,663 +0.07(+4.52%)
Aug 28, 2009 1.520 1.550 1.490 1.550 5,920 +0.04(+2.65%)
Aug 27, 2009 1.570 1.580 1.390 1.510 53,802 -0.03(-1.95%)
Aug 26, 2009 1.530 1.630 1.530 1.540 31,732 +0.01(+0.65%)
Aug 25, 2009 1.730 1.730 1.520 1.530 56,730 -0.14(-8.38%)
Aug 24, 2009 1.590 1.850 1.550 1.670 19,665 +0.06(+3.73%)
Aug 21, 2009 1.690 1.740 1.580 1.610 11,021 -0.03(-1.83%)
Aug 20, 2009 1.740 1.820 1.570 1.640 81,424 -0.16(-8.89%)
Aug 19, 2009 1.830 1.840 1.780 1.800 25,055 +0.02(+1.12%)
Aug 18, 2009 1.860 1.860 1.780 1.780 19,351 -0.08(-4.31%)
Aug 17, 2009 1.850 1.920 1.850 1.860 12,139 -0.04(-2.10%)
Aug 14, 2009 1.900 2.000 1.866 1.900 29,204 +0.00(+0.00%)
Aug 13, 2009 2.070 2.070 1.900 1.900 42,800 -0.23(-10.80%)
Aug 12, 2009 2.140 2.200 2.010 2.130 34,800 -0.05(-2.29%)
Aug 11, 2009 2.150 2.210 2.000 2.180 70,085 +0.01(+0.46%)
Aug 10, 2009 2.000 2.170 2.000 2.170 33,704 +0.18(+9.05%)
Aug 07, 2009 1.790 2.250 1.780 1.990 136,448 +0.21(+11.80%)
Aug 06, 2009 1.790 1.790 1.710 1.780 6,918 -0.01(-0.56%)
Aug 05, 2009 1.684 1.796 1.670 1.790 6,955 +0.11(+6.55%)
Aug 04, 2009 1.750 1.765 1.680 1.680 15,644 -0.04(-2.33%)
Aug 03, 2009 1.810 1.830 1.700 1.720 20,463 -0.11(-6.01%)
Jul 31, 2009 1.880 1.880 1.650 1.830 74,650 +0.02(+1.10%)
Jul 30, 2009 1.950 2.070 1.810 1.810 213,930 -0.04(-2.16%)
Jul 29, 2009 1.460 1.920 1.460 1.850 208,555 +0.47(+34.06%)
Jul 28, 2009 1.400 1.400 1.330 1.380 20,203 +0.00(+0.00%)
Jul 27, 2009 1.355 1.410 1.355 1.380 74,093 -0.10(-6.44%)
Jul 24, 2009 1.400 1.480 1.380 1.475 46,502 +0.08(+5.36%)
Jul 23, 2009 1.400 1.620 1.350 1.400 104,486 +0.01(+0.73%)
Jul 22, 2009 1.380 1.420 1.350 1.390 15,800 -0.02(-1.43%)
Jul 21, 2009 1.470 1.500 1.390 1.410 37,648 -0.04(-2.76%)
Jul 20, 2009 1.560 1.570 1.410 1.450 13,767 -0.04(-2.68%)
Jul 17, 2009 1.480 1.610 1.400 1.490 12,635 -0.04(-2.61%)
Jul 16, 2009 1.550 1.580 1.487 1.530 6,867 -0.02(-1.29%)
Jul 15, 2009 1.730 1.730 1.550 1.550 22,269 -0.10(-6.06%)
Jul 14, 2009 1.660 1.660 1.550 1.650 12,143 +0.06(+3.77%)
Jul 13, 2009 1.470 1.650 1.420 1.590 12,066 +0.23(+16.92%)
Jul 10, 2009 1.340 1.360 1.330 1.360 10,140 +0.07(+5.26%)
Jul 09, 2009 1.250 1.292 1.250 1.292 1,100 +0.02(+1.73%)
Jul 08, 2009 1.350 1.350 1.250 1.270 58,612 -0.14(-9.93%)
Jul 07, 2009 1.510 1.520 1.410 1.410 32,897 -0.11(-7.24%)
Jul 06, 2009 1.580 1.580 1.520 1.520 13,442 -0.11(-6.75%)
Jul 02, 2009 1.700 1.730 1.600 1.630 25,400 -0.02(-1.21%)
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.