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 (%)
Jul 30, 2010 3.700 3.860 3.600 3.740 523,040 +0.00(+0.00%)
Jul 29, 2010 3.710 3.740 3.530 3.740 237,048 +0.05(+1.36%)
Jul 28, 2010 3.810 3.830 3.630 3.690 305,095 -0.11(-2.89%)
Jul 27, 2010 3.770 3.840 3.710 3.800 303,812 +0.06(+1.60%)
Jul 26, 2010 3.510 3.740 3.510 3.740 371,489 +0.23(+6.55%)
Jul 23, 2010 3.550 3.620 3.311 3.510 348,072 -0.04(-1.13%)
Jul 22, 2010 3.590 3.640 3.370 3.550 458,200 +0.01(+0.28%)
Jul 21, 2010 3.360 3.590 3.320 3.540 443,278 +0.23(+6.95%)
Jul 20, 2010 3.240 3.340 3.160 3.310 229,174 +0.04(+1.22%)
Jul 19, 2010 3.260 3.300 3.105 3.270 414,137 +0.02(+0.62%)
Jul 16, 2010 3.260 3.310 3.160 3.250 347,221 -0.03(-0.91%)
Jul 15, 2010 3.380 3.390 3.160 3.280 202,941 -0.11(-3.24%)
Jul 14, 2010 3.470 3.470 3.340 3.390 141,667 -0.10(-2.87%)
Jul 13, 2010 3.340 3.590 3.300 3.490 317,792 +0.18(+5.44%)
Jul 12, 2010 3.510 3.510 3.270 3.310 200,033 -0.21(-5.97%)
Jul 09, 2010 3.480 3.540 3.160 3.520 490,672 +0.05(+1.44%)
Jul 08, 2010 3.400 3.500 3.310 3.470 253,361 +0.11(+3.27%)
Jul 07, 2010 3.160 3.391 3.050 3.360 407,858 +0.22(+7.01%)
Jul 06, 2010 3.340 3.400 3.070 3.140 429,510 -0.14(-4.27%)
Jul 02, 2010 3.380 3.520 3.180 3.280 275,442 -0.09(-2.67%)
Jul 01, 2010 3.240 3.370 3.030 3.370 524,101 +0.19(+5.97%)
Jun 30, 2010 3.310 3.430 3.120 3.180 383,982 -0.12(-3.64%)
Jun 29, 2010 3.500 3.500 3.250 3.300 773,852 -0.46(-12.23%)
Jun 25, 2010 3.600 3.820 3.550 3.760 6,925,716 +0.12(+3.30%)
Jun 24, 2010 3.940 3.940 3.550 3.640 659,858 -0.24(-6.19%)
Jun 23, 2010 3.500 3.940 3.500 3.880 820,869 +0.43(+12.46%)
Jun 22, 2010 3.400 3.590 3.150 3.450 925,683 +0.03(+0.88%)
Jun 21, 2010 4.640 4.640 3.350 3.420 2,859,287 -1.43(-29.48%)
Jun 18, 2010 4.780 4.920 4.710 4.850 205,200 +0.04(+0.83%)
Jun 17, 2010 4.720 4.810 4.510 4.810 231,192 +0.06(+1.26%)
Jun 16, 2010 4.920 4.960 4.660 4.750 295,327 -0.18(-3.65%)
Jun 15, 2010 4.880 4.930 4.800 4.930 212,851 +0.14(+2.92%)
Jun 14, 2010 4.740 4.850 4.690 4.790 261,537 +0.13(+2.90%)
Jun 11, 2010 4.440 4.680 4.350 4.655 297,031 +0.28(+6.28%)
Jun 10, 2010 4.270 4.470 4.250 4.380 347,305 +0.13(+3.06%)
Jun 09, 2010 4.430 4.680 4.210 4.250 430,019 -0.20(-4.49%)
Jun 08, 2010 4.800 4.840 4.360 4.450 483,112 -0.33(-6.90%)
Jun 07, 2010 5.050 5.120 4.660 4.780 958,047 -0.24(-4.78%)
Jun 04, 2010 5.140 5.140 4.930 5.020 585,856 -0.09(-1.76%)
Jun 03, 2010 5.150 5.150 5.000 5.110 417,686 +0.01(+0.20%)
Jun 02, 2010 4.950 5.100 4.900 5.100 418,943 +0.16(+3.24%)
Jun 01, 2010 5.130 5.150 4.930 4.940 285,598 -0.11(-2.18%)
May 28, 2010 5.010 5.130 4.980 5.050 758,795 +0.04(+0.80%)
May 27, 2010 5.000 5.020 4.880 5.010 3,910,028 -0.57(-10.22%)
May 26, 2010 5.700 5.780 5.460 5.580 565,624 +0.00(+0.00%)
May 25, 2010 5.670 5.680 5.390 5.580 356,770 -0.27(-4.62%)
May 24, 2010 5.700 5.910 5.630 5.850 494,596 +0.21(+3.72%)
May 21, 2010 5.220 5.800 5.050 5.640 610,614 +0.50(+9.73%)
May 20, 2010 5.370 5.680 5.120 5.140 391,563 -0.54(-9.51%)
May 19, 2010 5.780 5.840 5.540 5.680 303,759 -0.15(-2.57%)
May 18, 2010 6.010 6.010 5.770 5.830 274,639 -0.11(-1.85%)
May 17, 2010 6.025 6.025 5.580 5.940 263,964 -0.05(-0.83%)
May 14, 2010 6.180 6.180 5.911 5.990 329,962 -0.10(-1.64%)
May 13, 2010 6.100 6.240 6.000 6.090 295,335 +0.11(+1.84%)
May 12, 2010 6.100 6.170 5.916 5.980 352,196 -0.02(-0.33%)
May 11, 2010 6.200 6.300 5.770 6.000 385,964 +0.10(+1.69%)
May 10, 2010 5.920 5.950 5.730 5.900 289,470 +0.28(+4.98%)
May 07, 2010 5.600 5.890 5.250 5.620 603,349 +0.03(+0.54%)
May 06, 2010 6.050 6.120 3.910 5.590 759,698 -0.50(-8.21%)
May 05, 2010 5.980 6.240 5.880 6.090 483,771 +0.04(+0.66%)
May 04, 2010 6.000 6.100 5.850 6.050 348,772 +0.01(+0.17%)
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.