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 31, 2018 2.480 2.590 2.425 2.590 1,144,080 +0.15(+6.15%)
Jul 30, 2018 2.510 2.530 2.365 2.440 1,321,405 -0.04(-1.61%)
Jul 27, 2018 2.650 2.690 2.430 2.480 1,555,000 -0.15(-5.70%)
Jul 26, 2018 2.560 2.640 2.430 2.630 2,187,888 +0.07(+2.73%)
Jul 25, 2018 2.640 2.700 2.550 2.560 927,729 -0.09(-3.40%)
Jul 24, 2018 2.810 2.810 2.520 2.650 2,207,957 -0.15(-5.36%)
Jul 23, 2018 2.910 2.944 2.790 2.800 1,320,577 -0.13(-4.44%)
Jul 20, 2018 3.040 3.080 2.900 2.930 918,469 -0.11(-3.62%)
Jul 19, 2018 2.990 3.060 2.960 3.040 795,349 +0.05(+1.67%)
Jul 18, 2018 3.080 3.100 2.980 2.990 1,031,738 -0.09(-2.92%)
Jul 17, 2018 3.140 3.230 3.070 3.080 783,561 -0.06(-1.91%)
Jul 16, 2018 3.160 3.160 3.080 3.140 637,665 +0.03(+0.96%)
Jul 13, 2018 3.130 3.140 3.080 3.110 495,602 -0.02(-0.64%)
Jul 12, 2018 3.180 3.050 3.130 1,064,970 +0.00(+0.00%)
Jul 11, 2018 3.110 3.170 3.050 3.130 1,024,511 -0.05(-1.57%)
Jul 10, 2018 3.170 3.200 3.130 3.180 666,757 +0.02(+0.63%)
Jul 09, 2018 3.200 3.200 3.120 3.160 577,242 -0.03(-0.94%)
Jul 06, 2018 3.130 3.290 3.090 3.190 979,645 +0.08(+2.57%)
Jul 05, 2018 3.100 3.160 3.050 3.110 677,519 +0.05(+1.63%)
Jul 03, 2018 3.060 3.060 3.060 0 -0.03(-0.97%)
Jul 02, 2018 3.000 3.110 2.960 3.090 926,880 +0.07(+2.32%)
Jun 29, 2018 3.060 3.140 2.960 3.020 1,534,982 -0.05(-1.63%)
Jun 28, 2018 3.020 3.080 2.920 3.070 1,502,134 +0.05(+1.66%)
Jun 27, 2018 3.210 3.240 2.990 3.020 1,833,221 -0.21(-6.50%)
Jun 26, 2018 3.030 3.240 2.980 3.230 2,204,602 +0.19(+6.25%)
Jun 25, 2018 3.150 3.260 2.980 3.040 2,819,417 -0.15(-4.70%)
Jun 22, 2018 3.300 3.361 3.100 3.190 2,422,337 -0.10(-3.04%)
Jun 21, 2018 3.610 3.610 3.260 3.290 2,336,801 -0.31(-8.61%)
Jun 20, 2018 3.430 3.720 3.320 3.600 2,640,472 +0.20(+5.88%)
Jun 19, 2018 3.530 3.560 3.350 3.400 2,795,059 -0.11(-3.13%)
Jun 18, 2018 4.000 4.028 3.390 3.510 5,022,999 -0.79(-18.37%)
Jun 15, 2018 4.360 4.235 4.300 5,197,873 +0.03(+0.70%)
Jun 14, 2018 4.210 4.280 4.135 4.270 1,152,810 +0.01(+0.23%)
Jun 13, 2018 4.300 4.380 4.230 4.260 629,635 -0.07(-1.62%)
Jun 12, 2018 4.370 4.410 4.277 4.330 502,468 -0.04(-0.92%)
Jun 11, 2018 4.250 4.385 4.210 4.370 786,050 +0.10(+2.34%)
Jun 08, 2018 4.330 4.380 4.250 4.270 845,150 -0.06(-1.39%)
Jun 07, 2018 4.430 4.480 4.325 4.330 688,538 -0.10(-2.26%)
Jun 06, 2018 4.450 4.530 4.410 4.430 648,256 +0.01(+0.23%)
Jun 05, 2018 4.500 4.550 4.350 4.420 1,244,973 -0.05(-1.12%)
Jun 04, 2018 4.880 4.900 4.430 4.470 1,564,962 -0.42(-8.59%)
Jun 01, 2018 4.940 4.970 4.840 4.890 947,582 -0.01(-0.20%)
May 31, 2018 4.930 5.000 4.800 4.900 1,387,446 -0.04(-0.81%)
May 30, 2018 4.550 4.970 4.460 4.940 2,672,376 +0.52(+11.76%)
May 29, 2018 4.510 4.575 4.400 4.420 841,999 -0.09(-2.00%)
May 25, 2018 4.510 4.510 4.510 0 +0.00(+0.00%)
May 24, 2018 4.380 4.545 4.350 4.510 715,196 +0.12(+2.73%)
May 23, 2018 4.380 4.420 4.348 4.390 353,860 +0.00(+0.00%)
May 22, 2018 4.350 4.410 4.320 4.390 816,596 +0.05(+1.15%)
May 21, 2018 4.510 4.540 4.320 4.340 902,234 -0.13(-2.91%)
May 18, 2018 4.500 4.500 4.400 4.470 655,618 +0.02(+0.45%)
May 17, 2018 4.500 4.550 4.380 4.450 751,426 -0.06(-1.33%)
May 16, 2018 4.520 4.540 4.370 4.510 1,126,609 -0.01(-0.22%)
May 15, 2018 4.460 4.680 4.430 4.520 1,322,147 +0.10(+2.26%)
May 14, 2018 4.370 4.420 4.290 4.420 1,144,562 +0.05(+1.14%)
May 11, 2018 4.190 4.470 4.050 4.370 2,928,058 -0.14(-3.10%)
May 10, 2018 4.640 4.710 4.490 4.510 898,667 -0.10(-2.17%)
May 09, 2018 4.570 4.640 4.521 4.610 650,643 +0.02(+0.44%)
May 08, 2018 4.590 4.650 4.540 4.590 559,994 -0.03(-0.65%)
May 07, 2018 4.450 4.630 4.430 4.620 870,502 +0.21(+4.76%)
May 04, 2018 4.240 4.440 4.220 4.410 695,538 +0.16(+3.76%)
May 03, 2018 4.290 4.400 4.230 4.250 707,774 -0.08(-1.85%)
May 02, 2018 4.290 4.420 4.250 4.330 590,649 +0.02(+0.46%)
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.