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 (%)
Aug 31, 2015 8.890 9.200 8.630 8.710 2,325,585 -0.28(-3.11%)
Aug 28, 2015 8.560 9.290 8.500 8.990 3,617,452 +0.32(+3.69%)
Aug 27, 2015 8.440 8.750 8.400 8.670 3,172,398 +0.27(+3.21%)
Aug 26, 2015 8.250 8.410 7.590 8.400 3,875,185 +0.37(+4.54%)
Aug 25, 2015 8.520 8.660 7.910 8.035 4,253,284 +0.09(+1.20%)
Aug 24, 2015 7.780 8.470 7.070 7.940 5,778,683 -0.72(-8.31%)
Aug 21, 2015 8.260 9.060 7.820 8.660 5,504,863 +0.22(+2.61%)
Aug 20, 2015 9.220 9.300 8.380 8.440 5,364,053 -0.88(-9.44%)
Aug 19, 2015 9.780 9.790 9.030 9.320 3,771,636 -0.47(-4.80%)
Aug 18, 2015 10.13 10.24 9.765 9.790 3,216,554 -0.43(-4.21%)
Aug 17, 2015 10.13 10.33 9.880 10.22 3,143,250 +0.57(+5.91%)
Aug 14, 2015 10.17 10.26 9.420 9.650 4,324,828 -0.62(-6.04%)
Aug 13, 2015 10.39 10.88 10.25 10.27 3,111,804 -0.31(-2.93%)
Aug 12, 2015 10.16 10.64 9.620 10.58 4,416,517 +0.06(+0.57%)
Aug 11, 2015 11.17 11.80 10.09 10.52 5,992,338 -1.40(-11.74%)
Aug 10, 2015 12.40 12.65 11.66 11.92 2,930,215 -0.28(-2.30%)
Aug 07, 2015 13.00 13.09 11.68 12.20 3,389,126 -0.83(-6.33%)
Aug 06, 2015 14.00 14.01 12.50 13.03 5,109,442 -0.94(-6.70%)
Aug 05, 2015 13.64 14.08 13.51 13.96 3,039,232 +0.56(+4.18%)
Aug 04, 2015 13.68 13.79 13.06 13.40 2,946,198 -0.17(-1.25%)
Aug 03, 2015 13.31 14.00 13.31 13.57 3,717,208 +0.21(+1.57%)
Jul 31, 2015 12.88 13.90 12.80 13.36 4,976,287 +0.46(+3.57%)
Jul 30, 2015 12.74 13.24 12.34 12.90 3,039,705 +0.00(+0.00%)
Jul 29, 2015 12.81 13.10 12.37 12.90 2,557,963 +0.26(+2.06%)
Jul 28, 2015 12.22 12.75 11.82 12.64 2,049,413 +0.61(+5.07%)
Jul 27, 2015 12.27 12.38 11.62 12.03 2,492,357 -0.45(-3.61%)
Jul 24, 2015 12.81 13.33 12.45 12.48 4,595,499 -0.11(-0.87%)
Jul 23, 2015 12.82 13.17 12.50 12.59 2,210,629 -0.19(-1.49%)
Jul 22, 2015 12.50 13.03 12.28 12.78 2,413,125 +0.12(+0.95%)
Jul 21, 2015 12.72 13.02 12.06 12.66 2,501,485 +0.00(+0.00%)
Jul 20, 2015 12.92 12.99 12.33 12.66 3,464,146 -0.29(-2.24%)
Jul 17, 2015 13.05 13.28 12.70 12.95 3,402,888 -0.07(-0.54%)
Jul 16, 2015 12.80 13.25 12.39 13.02 5,185,145 +0.55(+4.41%)
Jul 15, 2015 12.52 12.88 11.90 12.47 5,636,551 +0.15(+1.22%)
Jul 14, 2015 11.51 12.45 11.51 12.32 4,002,980 +0.79(+6.85%)
Jul 13, 2015 11.35 11.82 11.35 11.53 2,975,642 +0.36(+3.22%)
Jul 10, 2015 10.62 11.23 10.40 11.17 3,192,675 +0.69(+6.58%)
Jul 09, 2015 10.83 11.00 10.28 10.48 2,474,341 -0.17(-1.60%)
Jul 08, 2015 11.21 11.38 10.55 10.65 2,745,477 -0.75(-6.58%)
Jul 07, 2015 11.56 11.67 11.12 11.40 2,844,147 +0.04(+0.35%)
Jul 06, 2015 10.91 11.59 10.67 11.36 2,423,166 +0.14(+1.25%)
Jul 02, 2015 11.69 11.22 11.22 11.22 2,498,300 -0.40(-3.44%)
Jul 01, 2015 12.12 12.46 11.49 11.62 2,716,163 -0.38(-3.17%)
Jun 30, 2015 12.13 12.26 11.68 12.00 4,460,198 +0.46(+3.99%)
Jun 29, 2015 11.79 12.40 11.51 11.54 3,394,017 -0.78(-6.33%)
Jun 26, 2015 12.28 12.81 12.13 12.32 4,203,286 -0.11(-0.88%)
Jun 25, 2015 11.80 12.45 11.54 12.43 2,988,035 +0.68(+5.79%)
Jun 24, 2015 11.80 11.94 11.24 11.75 2,926,254 -0.04(-0.34%)
Jun 23, 2015 12.59 12.59 11.68 11.79 3,756,225 -0.71(-5.68%)
Jun 22, 2015 11.21 12.53 11.00 12.50 6,485,626 +0.36(+2.97%)
Jun 19, 2015 12.37 12.37 11.80 12.14 5,015,118 -0.09(-0.74%)
Jun 18, 2015 11.75 12.48 11.70 12.23 6,561,176 +0.66(+5.70%)
Jun 17, 2015 11.05 11.90 11.02 11.57 5,013,840 +0.58(+5.28%)
Jun 16, 2015 10.61 11.54 10.35 10.99 7,273,584 +0.27(+2.52%)
Jun 15, 2015 9.560 10.75 9.350 10.72 5,598,507 +1.32(+14.04%)
Jun 12, 2015 9.560 9.760 9.310 9.400 2,528,886 -0.27(-2.79%)
Jun 11, 2015 10.03 10.18 9.290 9.670 4,520,829 -0.39(-3.88%)
Jun 10, 2015 9.900 10.29 9.850 10.06 1,895,010 -0.06(-0.59%)
Jun 09, 2015 10.45 10.47 9.900 10.12 3,760,058 -0.41(-3.89%)
Jun 08, 2015 10.00 10.60 9.830 10.53 4,439,892 +0.63(+6.36%)
Jun 05, 2015 9.630 10.05 9.510 9.900 2,129,707 +0.27(+2.80%)
Jun 04, 2015 9.550 10.05 9.500 9.630 1,985,673 -0.01(-0.10%)
Jun 03, 2015 9.750 9.880 9.520 9.640 1,966,127 -0.04(-0.46%)
Jun 02, 2015 9.450 10.08 9.310 9.685 3,513,554 +0.26(+2.70%)
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.