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 (%)
Oct 31, 2018 1.990 2.050 1.910 1.980 1,298,202 +0.03(+1.54%)
Oct 30, 2018 1.980 2.050 1.900 1.950 2,277,768 -0.02(-1.02%)
Oct 29, 2018 2.180 2.180 1.940 1.970 1,319,118 -0.18(-8.37%)
Oct 26, 2018 2.080 2.180 2.030 2.150 1,741,900 +0.03(+1.42%)
Oct 25, 2018 2.090 2.300 2.090 2.120 1,567,614 +0.07(+3.41%)
Oct 24, 2018 2.210 2.230 1.960 2.050 2,599,945 -0.15(-6.82%)
Oct 23, 2018 2.100 2.330 2.080 2.200 1,684,201 +0.03(+1.38%)
Oct 22, 2018 2.220 2.270 2.140 2.170 1,632,696 -0.05(-2.25%)
Oct 19, 2018 2.380 2.420 2.150 2.220 1,862,500 -0.16(-6.72%)
Oct 18, 2018 2.470 2.500 2.350 2.380 1,180,036 -0.12(-4.80%)
Oct 17, 2018 2.580 2.580 2.410 2.500 972,659 -0.06(-2.34%)
Oct 16, 2018 2.380 2.630 2.300 2.560 1,642,214 +0.20(+8.47%)
Oct 15, 2018 2.560 2.580 2.320 2.360 1,887,017 -0.19(-7.45%)
Oct 12, 2018 2.750 2.750 2.460 2.550 2,123,300 -0.11(-4.14%)
Oct 11, 2018 2.540 2.810 2.480 2.660 2,702,809 +0.12(+4.72%)
Oct 10, 2018 2.640 2.750 2.530 2.540 1,572,366 -0.18(-6.62%)
Oct 09, 2018 2.820 2.860 2.590 2.720 2,873,374 -0.13(-4.56%)
Oct 08, 2018 2.940 3.020 2.840 2.850 945,143 -0.09(-3.06%)
Oct 05, 2018 3.050 3.050 2.840 2.940 930,700 -0.10(-3.29%)
Oct 04, 2018 3.100 3.120 2.880 3.040 1,457,021 -0.06(-1.94%)
Oct 03, 2018 3.060 3.190 2.965 3.100 991,751 +0.04(+1.31%)
Oct 02, 2018 3.060 3.100 2.960 3.060 991,998 +0.00(+0.00%)
Oct 01, 2018 3.230 3.240 3.060 3.060 971,568 -0.14(-4.38%)
Sep 28, 2018 3.220 3.287 3.175 3.200 827,800 -0.02(-0.62%)
Sep 27, 2018 3.260 3.360 3.210 3.220 1,000,562 -0.03(-0.92%)
Sep 26, 2018 3.160 3.290 3.120 3.250 744,986 +0.09(+2.85%)
Sep 25, 2018 3.290 3.360 3.110 3.160 941,780 -0.11(-3.36%)
Sep 24, 2018 3.080 3.320 3.070 3.270 1,750,042 +0.18(+5.83%)
Sep 21, 2018 3.190 3.240 3.010 3.090 2,191,900 -0.11(-3.44%)
Sep 20, 2018 3.040 3.270 2.970 3.200 1,631,561 +0.21(+7.02%)
Sep 19, 2018 3.030 3.050 2.940 2.990 1,176,343 -0.01(-0.33%)
Sep 18, 2018 2.730 3.030 2.720 3.000 1,312,737 +0.29(+10.70%)
Sep 17, 2018 2.700 2.816 2.620 2.710 872,872 -0.01(-0.37%)
Sep 14, 2018 2.720 2.780 2.630 2.720 791,900 +0.01(+0.37%)
Sep 13, 2018 2.780 2.800 2.680 2.710 720,333 -0.07(-2.52%)
Sep 12, 2018 2.700 2.869 2.615 2.780 740,533 +0.05(+1.83%)
Sep 11, 2018 2.710 2.790 2.654 2.730 640,302 +0.03(+1.11%)
Sep 10, 2018 2.670 2.725 2.620 2.700 526,195 +0.04(+1.50%)
Sep 07, 2018 2.700 2.780 2.610 2.660 810,300 -0.06(-2.21%)
Sep 06, 2018 2.880 2.910 2.700 2.720 1,025,747 -0.14(-4.90%)
Sep 05, 2018 2.940 2.960 2.820 2.860 675,250 -0.06(-2.05%)
Sep 04, 2018 2.930 2.970 2.790 2.920 1,048,084 +0.00(+0.00%)
Aug 31, 2018 2.920 2.920 2.920 0 +0.17(+6.18%)
Aug 30, 2018 2.810 2.820 2.700 2.750 999,572 -0.07(-2.48%)
Aug 29, 2018 2.900 2.950 2.781 2.820 813,368 -0.07(-2.42%)
Aug 28, 2018 2.840 2.930 2.810 2.890 531,598 +0.04(+1.40%)
Aug 27, 2018 2.850 2.940 2.800 2.850 671,504 +0.00(+0.00%)
Aug 24, 2018 2.780 2.900 2.750 2.850 670,000 +0.07(+2.52%)
Aug 23, 2018 2.780 2.830 2.690 2.780 639,625 +0.00(+0.00%)
Aug 22, 2018 2.970 3.030 2.740 2.780 1,205,189 -0.22(-7.33%)
Aug 21, 2018 2.950 3.060 2.890 3.000 793,795 +0.07(+2.39%)
Aug 20, 2018 2.870 2.950 2.800 2.930 606,184 +0.07(+2.45%)
Aug 17, 2018 2.660 2.920 2.650 2.860 880,400 +0.17(+6.32%)
Aug 16, 2018 2.570 2.710 2.510 2.690 1,075,835 +0.13(+5.08%)
Aug 15, 2018 2.710 2.750 2.530 2.560 1,093,219 -0.15(-5.54%)
Aug 14, 2018 2.900 2.930 2.650 2.710 1,323,463 -0.17(-5.90%)
Aug 13, 2018 2.970 3.090 2.870 2.880 1,260,242 -0.07(-2.37%)
Aug 10, 2018 2.750 3.050 2.720 2.950 1,961,100 +0.17(+6.12%)
Aug 09, 2018 2.500 3.180 2.500 2.780 3,930,848 +0.27(+10.76%)
Aug 08, 2018 2.620 2.700 2.490 2.510 1,324,624 -0.15(-5.64%)
Aug 07, 2018 2.270 2.710 2.270 2.660 2,539,566 +0.40(+17.70%)
Aug 06, 2018 2.380 2.430 2.230 2.260 2,255,476 -0.07(-3.00%)
Aug 03, 2018 2.470 2.480 2.320 2.330 1,093,300 -0.13(-5.28%)
Aug 02, 2018 2.470 2.490 2.370 2.460 917,573 -0.02(-0.81%)
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.