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 (%)
Apr 28, 2017 7.520 7.615 6.900 7.040 1,885,179 -0.47(-6.26%)
Apr 27, 2017 7.450 7.880 7.361 7.510 1,535,055 +0.07(+0.94%)
Apr 26, 2017 7.110 7.500 7.000 7.440 1,479,853 +0.35(+4.94%)
Apr 25, 2017 6.860 7.270 6.860 7.090 1,391,657 +0.25(+3.65%)
Apr 24, 2017 6.920 6.930 6.790 6.840 707,319 +0.05(+0.74%)
Apr 21, 2017 7.050 7.128 6.780 6.790 1,618,913 -0.31(-4.37%)
Apr 20, 2017 7.100 7.330 7.080 7.100 1,216,951 +0.02(+0.28%)
Apr 19, 2017 6.900 7.160 6.850 7.080 806,448 +0.20(+2.91%)
Apr 18, 2017 7.000 7.028 6.770 6.880 971,199 -0.19(-2.69%)
Apr 17, 2017 7.330 7.370 6.965 7.070 990,592 -0.26(-3.55%)
Apr 13, 2017 7.340 7.610 7.180 7.330 2,326,223 -0.11(-1.48%)
Apr 12, 2017 6.750 7.640 6.650 7.440 3,808,724 +0.67(+9.90%)
Apr 11, 2017 6.590 6.790 6.425 6.770 1,193,839 +0.18(+2.73%)
Apr 10, 2017 6.260 6.720 6.217 6.590 1,288,971 +0.35(+5.61%)
Apr 07, 2017 6.140 6.270 6.050 6.240 557,833 +0.11(+1.79%)
Apr 06, 2017 6.260 6.300 6.030 6.130 937,042 -0.13(-2.08%)
Apr 05, 2017 6.340 6.580 6.220 6.260 1,079,297 -0.06(-0.95%)
Apr 04, 2017 6.150 6.420 6.140 6.320 779,411 +0.02(+0.32%)
Apr 03, 2017 6.500 6.520 6.280 6.300 774,799 -0.04(-0.63%)
Mar 31, 2017 6.420 6.500 6.302 6.340 1,094,530 -0.11(-1.71%)
Mar 30, 2017 6.660 6.760 6.430 6.450 972,767 -0.24(-3.59%)
Mar 29, 2017 6.600 6.890 6.550 6.690 1,503,839 +0.07(+1.06%)
Mar 28, 2017 6.720 6.790 6.530 6.620 1,185,376 -0.07(-1.05%)
Mar 27, 2017 5.970 6.890 5.790 6.690 4,774,217 +0.81(+13.78%)
Mar 24, 2017 5.860 6.040 5.810 5.880 778,153 +0.01(+0.17%)
Mar 23, 2017 5.800 6.070 5.760 5.870 953,629 +0.06(+1.03%)
Mar 22, 2017 5.840 5.950 5.682 5.810 1,367,875 -0.06(-1.02%)
Mar 21, 2017 6.260 6.270 5.770 5.870 2,044,457 -0.37(-5.93%)
Mar 20, 2017 6.300 6.310 6.160 6.240 969,205 -0.11(-1.73%)
Mar 17, 2017 6.350 6.540 6.310 6.350 1,452,524 -0.14(-2.16%)
Mar 16, 2017 6.410 6.520 6.300 6.490 545,065 +0.08(+1.25%)
Mar 15, 2017 6.270 6.440 6.200 6.410 992,685 +0.13(+2.07%)
Mar 14, 2017 6.390 6.420 6.260 6.280 1,088,148 -0.19(-2.94%)
Mar 13, 2017 6.900 6.950 6.420 6.470 1,552,463 -0.42(-6.10%)
Mar 10, 2017 6.420 6.900 6.350 6.890 1,974,558 +0.50(+7.82%)
Mar 09, 2017 6.410 6.500 6.300 6.390 568,012 +0.01(+0.16%)
Mar 08, 2017 6.400 6.540 6.340 6.380 813,839 +0.02(+0.31%)
Mar 07, 2017 6.430 6.550 6.332 6.360 810,960 -0.15(-2.30%)
Mar 06, 2017 6.450 6.560 6.405 6.510 486,594 +0.03(+0.46%)
Mar 03, 2017 6.310 6.500 6.300 6.480 848,245 +0.17(+2.69%)
Mar 02, 2017 6.370 6.595 6.250 6.310 1,519,076 -0.06(-0.94%)
Mar 01, 2017 6.380 6.520 6.290 6.370 958,422 +0.02(+0.31%)
Feb 28, 2017 6.300 6.500 6.300 6.350 1,253,662 -0.04(-0.63%)
Feb 27, 2017 6.070 6.420 6.060 6.390 1,441,626 +0.29(+4.75%)
Feb 24, 2017 6.180 6.310 6.060 6.100 1,586,056 -0.11(-1.77%)
Feb 23, 2017 6.750 6.880 6.170 6.210 3,000,970 -0.53(-7.86%)
Feb 22, 2017 6.740 6.850 6.710 6.740 697,571 -0.08(-1.17%)
Feb 21, 2017 6.890 6.970 6.760 6.820 752,378 -0.04(-0.58%)
Feb 17, 2017 6.860 6.860 6.860 0 +0.05(+0.73%)
Feb 16, 2017 6.870 6.930 6.620 6.810 1,067,571 -0.10(-1.45%)
Feb 15, 2017 6.740 6.940 6.665 6.910 1,495,056 +0.13(+1.92%)
Feb 14, 2017 6.500 6.806 6.500 6.780 1,101,813 +0.26(+3.99%)
Feb 13, 2017 6.560 6.710 6.480 6.520 694,839 +0.01(+0.15%)
Feb 10, 2017 6.530 6.675 6.470 6.510 925,898 -0.03(-0.46%)
Feb 09, 2017 6.570 6.680 6.510 6.540 914,863 +0.02(+0.31%)
Feb 08, 2017 6.630 6.649 6.490 6.520 1,035,295 -0.18(-2.69%)
Feb 07, 2017 6.670 6.780 6.530 6.700 1,069,381 +0.04(+0.60%)
Feb 06, 2017 6.920 6.980 6.600 6.660 1,436,706 -0.14(-2.06%)
Feb 03, 2017 6.400 6.910 6.290 6.800 2,436,671 +0.45(+7.09%)
Feb 02, 2017 5.860 6.400 5.850 6.350 3,051,229 +0.51(+8.73%)
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.