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, 2008 1.340 1.340 1.280 1.280 5,300 -0.13(-9.22%)
Oct 30, 2008 1.450 1.450 1.300 1.410 5,741 +0.15(+11.91%)
Oct 29, 2008 1.240 1.260 1.240 1.260 2,750 +0.02(+1.60%)
Oct 28, 2008 1.240 1.240 1.240 1.240 200 +0.00(+0.00%)
Oct 27, 2008 1.380 1.380 1.170 1.240 19,000 -0.16(-11.43%)
Oct 24, 2008 1.350 1.410 1.350 1.400 5,100 -0.08(-5.41%)
Oct 23, 2008 1.480 1.480 1.480 1.480 1,900 +0.03(+2.08%)
Oct 22, 2008 1.450 1.450 1.450 1.450 8,305 -0.05(-3.34%)
Oct 21, 2008 1.650 1.650 1.500 1.500 7,392 -0.12(-7.40%)
Oct 20, 2008 1.480 1.750 1.480 1.620 24,750 +0.31(+23.66%)
Oct 17, 2008 1.593 1.600 1.290 1.310 11,671 -0.24(-15.48%)
Oct 16, 2008 1.350 1.600 1.350 1.550 2,273 +0.01(+0.65%)
Oct 15, 2008 1.699 1.750 1.540 1.540 6,500 -0.08(-4.94%)
Oct 14, 2008 1.490 1.700 1.490 1.620 11,564 +0.13(+8.72%)
Oct 13, 2008 1.750 1.750 1.430 1.490 4,775 -0.29(-16.29%)
Oct 10, 2008 1.050 1.780 0.8800 1.780 47,031 +0.69(+63.30%)
Oct 09, 2008 1.240 1.240 0.7700 1.090 32,800 -0.23(-17.42%)
Oct 08, 2008 1.310 1.320 1.177 1.320 18,909 -0.00(-0.01%)
Oct 07, 2008 1.390 1.380 1.180 1.320 23,400 -0.07(-5.03%)
Oct 06, 2008 1.690 1.690 1.160 1.390 62,192 -0.31(-18.25%)
Oct 03, 2008 1.700 1.700 1.588 1.700 13,870 -0.03(-1.73%)
Oct 02, 2008 1.730 1.730 1.600 1.730 19,980 +0.03(+1.76%)
Oct 01, 2008 1.610 1.700 1.610 1.700 5,200 +0.01(+0.59%)
Sep 30, 2008 1.750 1.750 1.620 1.690 9,250 -0.09(-5.05%)
Sep 29, 2008 1.600 1.810 1.500 1.780 28,941 +0.15(+9.20%)
Sep 26, 2008 1.650 1.660 1.470 1.630 44,277 +0.05(+3.16%)
Sep 25, 2008 1.380 1.650 1.370 1.580 63,351 +0.21(+15.33%)
Sep 24, 2008 1.300 1.450 1.260 1.370 11,435 +0.01(+0.74%)
Sep 23, 2008 1.250 1.390 1.150 1.360 68,409 +0.15(+12.41%)
Sep 22, 2008 1.185 1.210 1.170 1.210 2,650 +0.02(+1.67%)
Sep 19, 2008 1.160 1.190 1.080 1.190 17,708 +0.03(+2.59%)
Sep 18, 2008 1.170 1.170 1.070 1.160 66,550 -0.06(-4.92%)
Sep 17, 2008 1.215 1.300 1.210 1.220 9,050 +0.01(+0.74%)
Sep 16, 2008 1.160 1.239 1.160 1.211 3,200 -0.01(-0.74%)
Sep 15, 2008 1.160 1.338 1.160 1.220 16,098 +0.00(+0.00%)
Sep 12, 2008 1.220 1.220 1.170 1.220 29,418 +0.03(+2.52%)
Sep 11, 2008 1.200 1.270 1.170 1.190 11,763 -0.09(-6.96%)
Sep 10, 2008 1.250 1.350 1.160 1.279 27,457 +0.04(+3.15%)
Sep 09, 2008 1.260 1.260 1.240 1.240 10,751 +0.00(+0.00%)
Sep 08, 2008 1.200 1.250 1.200 1.240 28,305 +0.04(+3.33%)
Sep 05, 2008 1.200 1.200 1.190 1.200 11,761 +0.05(+4.35%)
Sep 04, 2008 1.250 1.250 1.120 1.150 80,726 -0.13(-10.16%)
Sep 03, 2008 1.380 1.400 1.140 1.280 22,941 -0.10(-7.25%)
Sep 02, 2008 1.429 1.429 1.342 1.380 3,270 -0.03(-2.13%)
Aug 29, 2008 1.400 1.420 1.380 1.410 20,276 +0.03(+2.17%)
Aug 28, 2008 1.380 1.450 1.340 1.380 42,310 +0.00(+0.00%)
Aug 27, 2008 1.360 1.390 1.320 1.380 23,129 +0.06(+4.54%)
Aug 26, 2008 1.340 1.345 1.320 1.320 11,040 -0.02(-1.49%)
Aug 25, 2008 1.370 1.370 1.340 1.340 12,040 -0.07(-5.13%)
Aug 22, 2008 1.430 1.430 1.250 1.413 23,400 +0.04(+3.10%)
Aug 21, 2008 1.520 1.520 1.360 1.370 20,484 -0.17(-11.04%)
Aug 20, 2008 1.520 1.540 1.520 1.540 10,365 +0.02(+1.32%)
Aug 19, 2008 1.510 1.525 1.500 1.520 17,900 -0.01(-0.65%)
Aug 18, 2008 1.590 1.590 1.530 1.530 15,415 -0.01(-0.65%)
Aug 15, 2008 1.552 1.552 1.510 1.540 3,650 -0.01(-0.58%)
Aug 14, 2008 1.530 1.610 1.530 1.549 84,491 +0.07(+4.66%)
Aug 13, 2008 1.410 1.480 1.400 1.480 16,726 -0.03(-1.98%)
Aug 12, 2008 1.500 1.520 1.450 1.510 7,644 +0.01(+0.66%)
Aug 11, 2008 1.530 1.590 1.500 1.500 9,530 +0.00(+0.00%)
Aug 08, 2008 1.510 1.590 1.500 1.500 18,740 -0.10(-6.25%)
Aug 07, 2008 1.630 1.630 1.580 1.600 9,945 +0.00(+0.00%)
Aug 06, 2008 1.550 1.630 1.550 1.600 20,554 +0.05(+3.23%)
Aug 05, 2008 1.620 1.830 1.550 1.550 27,075 -0.10(-6.06%)
Aug 04, 2008 1.440 1.836 1.440 1.650 55,780 +0.24(+17.02%)
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.