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 (%)
Mar 31, 2008 2.760 2.990 2.560 2.940 56,132 +0.18(+6.53%)
Mar 28, 2008 2.561 2.760 2.540 2.760 12,647 +0.24(+9.52%)
Mar 27, 2008 2.720 2.740 2.510 2.520 14,986 -0.13(-4.91%)
Mar 26, 2008 2.940 2.940 2.650 2.650 13,620 -0.34(-11.37%)
Mar 25, 2008 3.040 3.050 2.910 2.990 11,000 -0.06(-1.97%)
Mar 24, 2008 2.780 3.050 2.780 3.050 5,133 +0.24(+8.54%)
Mar 21, 2008 2.790 2.990 2.540 2.810 8,470 +0.00(+0.00%)
Mar 20, 2008 2.790 2.990 2.540 2.810 8,470 +0.03(+1.08%)
Mar 19, 2008 2.720 3.000 2.514 2.780 18,526 -0.21(-7.02%)
Mar 18, 2008 2.760 2.990 2.760 2.990 6,150 +0.23(+8.33%)
Mar 17, 2008 2.700 2.900 2.560 2.760 19,466 +0.03(+1.10%)
Mar 14, 2008 2.500 2.730 2.500 2.730 5,056 +0.30(+12.35%)
Mar 13, 2008 2.500 2.500 2.380 2.430 15,767 -0.09(-3.57%)
Mar 12, 2008 2.740 2.760 2.400 2.520 454,456 -0.29(-10.32%)
Mar 11, 2008 2.760 3.030 2.530 2.810 20,571 -0.13(-4.42%)
Mar 10, 2008 2.940 2.940 2.940 2.940 200 +0.07(+2.44%)
Mar 07, 2008 2.990 3.000 2.870 2.870 8,182 -0.04(-1.37%)
Mar 06, 2008 2.810 3.000 2.800 2.910 3,462 +0.03(+1.04%)
Mar 05, 2008 2.860 3.020 2.650 2.880 10,409 +0.00(+0.00%)
Mar 04, 2008 2.890 2.890 2.880 2.880 1,500 +0.00(+0.00%)
Mar 03, 2008 3.010 3.010 2.870 2.880 1,200 -0.21(-6.80%)
Feb 29, 2008 2.950 3.170 2.950 3.090 1,100 +0.10(+3.34%)
Feb 28, 2008 3.170 3.170 2.850 2.990 7,517 -0.18(-5.68%)
Feb 27, 2008 2.930 3.190 2.930 3.170 8,275 -0.03(-0.94%)
Feb 26, 2008 3.180 3.200 2.940 3.200 25,400 +0.01(+0.31%)
Feb 25, 2008 2.900 3.190 2.900 3.190 2,700 +0.29(+10.00%)
Feb 22, 2008 2.850 2.900 2.730 2.900 26,600 +0.17(+6.23%)
Feb 21, 2008 2.830 2.830 2.730 2.730 13,601 -0.02(-0.73%)
Feb 20, 2008 3.250 3.250 2.600 2.750 55,030 -0.50(-15.38%)
Feb 19, 2008 3.250 3.250 3.240 3.250 1,500 +0.15(+4.84%)
Feb 18, 2008 2.980 3.170 2.690 3.100 3,491 +0.00(+0.00%)
Feb 15, 2008 2.980 3.170 2.690 3.100 3,491 -0.04(-1.27%)
Feb 14, 2008 3.140 3.140 3.140 3.140 100 +0.23(+7.90%)
Feb 13, 2008 3.010 3.020 2.880 2.910 7,400 -0.22(-7.03%)
Feb 12, 2008 3.020 3.250 3.020 3.130 2,580 +0.27(+9.44%)
Feb 11, 2008 3.010 3.010 2.860 2.860 4,325 -0.11(-3.70%)
Feb 08, 2008 3.200 3.200 2.970 2.970 7,485 -0.24(-7.48%)
Feb 07, 2008 3.120 3.210 3.100 3.210 600 +0.00(+0.00%)
Feb 06, 2008 3.200 3.330 3.200 3.210 2,500 +0.01(+0.31%)
Feb 05, 2008 3.200 3.200 3.060 3.200 6,659 -0.10(-3.03%)
Feb 04, 2008 3.100 3.300 3.100 3.300 9,000 +0.29(+9.63%)
Feb 01, 2008 3.150 3.175 2.750 3.010 23,105 -0.29(-8.79%)
Jan 31, 2008 3.290 3.420 3.240 3.300 13,161 +0.05(+1.54%)
Jan 30, 2008 3.240 3.260 3.000 3.250 9,255 +0.05(+1.56%)
Jan 29, 2008 3.200 3.360 3.140 3.200 2,700 -0.06(-1.84%)
Jan 28, 2008 3.340 3.340 3.000 3.260 6,400 -0.04(-1.21%)
Jan 25, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 24, 2008 3.200 3.300 3.200 3.300 1,200 +0.12(+3.77%)
Jan 23, 2008 3.100 3.370 3.000 3.180 15,612 +0.10(+3.25%)
Jan 22, 2008 3.050 3.250 2.780 3.080 17,980 -0.23(-6.95%)
Jan 21, 2008 3.230 3.340 3.040 3.310 6,200 +0.00(+0.00%)
Jan 18, 2008 3.230 3.340 3.040 3.310 6,200 +0.11(+3.44%)
Jan 17, 2008 3.210 3.210 3.200 3.200 2,007 -0.09(-2.74%)
Jan 16, 2008 3.190 3.420 3.060 3.290 11,448 +0.04(+1.23%)
Jan 15, 2008 3.230 3.310 3.160 3.250 8,100 +0.03(+0.93%)
Jan 14, 2008 3.290 3.310 3.220 3.220 20,930 -0.28(-8.00%)
Jan 11, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 10, 2008 3.200 3.500 3.200 3.500 10,500 +0.34(+10.76%)
Jan 09, 2008 3.200 3.310 3.140 3.160 6,750 -0.11(-3.36%)
Jan 08, 2008 3.310 3.500 3.190 3.270 7,750 +0.02(+0.62%)
Jan 07, 2008 3.650 3.650 3.150 3.250 19,742 -0.33(-9.22%)
Jan 04, 2008 3.400 3.580 3.380 3.580 4,500 +0.04(+1.13%)
Jan 03, 2008 3.470 3.630 3.370 3.540 14,356 +0.06(+1.72%)
Jan 02, 2008 3.370 3.550 3.360 3.480 5,700 -0.06(-1.69%)
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.