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 (%)
Nov 30, 2007 3.190 3.480 3.160 3.410 47,610 +0.20(+6.23%)
Nov 29, 2007 3.210 3.210 3.210 3.210 1,000 +0.11(+3.55%)
Nov 28, 2007 3.090 3.210 3.000 3.100 15,650 +0.10(+3.33%)
Nov 27, 2007 3.030 3.360 3.000 3.000 17,475 -0.11(-3.54%)
Nov 26, 2007 3.420 3.480 3.100 3.110 11,223 -0.24(-7.16%)
Nov 23, 2007 3.380 3.480 3.290 3.350 21,477 +0.07(+2.13%)
Nov 21, 2007 3.180 3.280 2.880 3.280 34,323 +0.15(+4.79%)
Nov 20, 2007 2.930 3.400 2.930 3.130 109,033 +0.30(+10.60%)
Nov 19, 2007 2.260 3.110 2.150 2.830 184,931 +0.60(+26.91%)
Nov 16, 2007 2.080 2.300 2.080 2.230 41,091 +0.01(+0.45%)
Nov 15, 2007 2.420 2.430 2.220 2.220 65,884 -0.21(-8.64%)
Nov 14, 2007 2.560 2.560 2.410 2.430 34,125 -0.16(-6.18%)
Nov 13, 2007 2.650 2.730 2.460 2.590 29,009 -0.05(-1.89%)
Nov 12, 2007 3.030 3.030 2.220 2.640 56,025 -0.41(-13.44%)
Nov 09, 2007 3.100 3.200 2.990 3.050 20,806 +0.00(+0.00%)
Nov 08, 2007 3.340 3.350 3.010 3.050 26,147 -0.29(-8.68%)
Nov 07, 2007 3.290 3.406 3.150 3.340 9,646 -0.11(-3.19%)
Nov 06, 2007 3.470 3.470 3.220 3.450 12,999 -0.02(-0.58%)
Nov 05, 2007 3.510 3.540 3.350 3.470 11,578 -0.07(-1.98%)
Nov 02, 2007 3.260 3.540 3.250 3.540 16,489 +0.12(+3.51%)
Nov 01, 2007 3.450 3.490 3.250 3.420 10,300 +0.09(+2.70%)
Oct 31, 2007 3.340 3.410 3.320 3.330 14,403 -0.08(-2.35%)
Oct 30, 2007 3.450 3.490 3.410 3.410 46,982 -0.03(-0.87%)
Oct 29, 2007 3.500 3.510 3.370 3.440 23,800 -0.06(-1.71%)
Oct 26, 2007 3.500 3.600 3.350 3.500 44,322 +0.05(+1.45%)
Oct 25, 2007 3.440 3.450 3.270 3.450 24,944 +0.02(+0.58%)
Oct 24, 2007 3.480 3.480 3.280 3.430 13,185 -0.05(-1.44%)
Oct 23, 2007 3.500 3.500 3.400 3.480 11,971 -0.02(-0.57%)
Oct 22, 2007 3.378 3.500 3.360 3.500 24,000 +0.13(+3.86%)
Oct 19, 2007 3.520 3.580 3.330 3.370 18,064 -0.12(-3.44%)
Oct 18, 2007 3.450 3.540 3.450 3.490 22,800 +0.06(+1.75%)
Oct 17, 2007 3.480 3.510 3.420 3.430 19,432 +0.05(+1.48%)
Oct 16, 2007 3.210 3.470 3.200 3.380 27,665 +0.20(+6.29%)
Oct 15, 2007 3.410 3.590 3.180 3.180 50,040 -0.20(-5.92%)
Oct 12, 2007 3.400 3.450 3.290 3.380 35,965 +0.01(+0.30%)
Oct 11, 2007 3.390 3.600 3.250 3.370 248,030 +0.06(+1.81%)
Oct 10, 2007 3.190 3.420 3.190 3.310 70,472 +0.01(+0.31%)
Oct 09, 2007 3.380 3.400 3.260 3.300 24,700 -0.03(-0.90%)
Oct 08, 2007 3.330 3.390 3.250 3.330 28,949 +0.01(+0.30%)
Oct 05, 2007 3.380 3.380 3.300 3.320 12,375 -0.02(-0.60%)
Oct 04, 2007 3.230 3.340 3.180 3.340 12,800 -0.01(-0.30%)
Oct 03, 2007 3.380 3.380 3.190 3.350 19,700 -0.03(-0.89%)
Oct 02, 2007 3.280 3.380 3.260 3.380 28,100 +0.11(+3.36%)
Oct 01, 2007 3.380 3.380 3.180 3.270 14,418 -0.03(-0.91%)
Sep 28, 2007 3.210 3.440 3.158 3.300 72,526 -0.03(-0.90%)
Sep 27, 2007 3.570 3.650 3.210 3.330 44,744 -0.27(-7.50%)
Sep 26, 2007 3.490 3.670 3.450 3.600 33,734 +0.19(+5.57%)
Sep 25, 2007 3.700 3.780 3.410 3.410 38,518 -0.14(-3.94%)
Sep 24, 2007 3.500 3.580 3.500 3.550 21,258 +0.10(+2.90%)
Sep 21, 2007 3.370 3.450 3.300 3.450 11,498 +0.10(+2.99%)
Sep 20, 2007 3.400 3.410 3.290 3.350 26,650 -0.07(-2.05%)
Sep 19, 2007 3.540 3.580 3.210 3.420 12,730 -0.10(-2.84%)
Sep 18, 2007 3.339 3.520 3.250 3.520 17,426 +0.24(+7.32%)
Sep 17, 2007 3.520 3.550 3.270 3.280 14,525 -0.27(-7.61%)
Sep 14, 2007 3.650 3.740 3.540 3.550 33,224 -0.27(-7.07%)
Sep 13, 2007 3.590 3.900 3.590 3.820 28,914 +0.24(+6.71%)
Sep 12, 2007 3.300 3.580 3.270 3.580 16,720 +0.33(+10.15%)
Sep 11, 2007 3.370 3.390 3.230 3.250 11,132 -0.05(-1.52%)
Sep 10, 2007 3.300 3.360 3.280 3.300 10,480 +0.02(+0.61%)
Sep 07, 2007 3.260 3.280 3.200 3.280 16,845 +0.02(+0.61%)
Sep 06, 2007 3.290 3.330 3.200 3.260 33,220 -0.05(-1.51%)
Sep 05, 2007 3.400 3.400 3.280 3.310 24,725 -0.16(-4.61%)
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.