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 (%)
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%)
May 01, 2018 4.250 4.310 4.125 4.310 707,743 +0.09(+2.13%)
Apr 30, 2018 4.470 4.470 4.220 4.220 674,215 -0.24(-5.38%)
Apr 27, 2018 4.430 4.470 4.330 4.460 575,060 +0.05(+1.13%)
Apr 26, 2018 4.340 4.490 4.340 4.410 805,916 +0.09(+2.08%)
Apr 25, 2018 4.290 4.380 4.220 4.320 794,068 +0.05(+1.17%)
Apr 24, 2018 4.370 4.399 4.200 4.270 789,673 -0.07(-1.61%)
Apr 23, 2018 4.290 4.470 4.280 4.340 1,050,980 +0.03(+0.70%)
Apr 20, 2018 4.250 4.370 4.241 4.310 662,903 +0.03(+0.70%)
Apr 19, 2018 4.440 4.510 4.270 4.280 800,662 -0.19(-4.25%)
Apr 18, 2018 4.470 4.550 4.415 4.470 634,971 +0.04(+0.90%)
Apr 17, 2018 4.330 4.490 4.280 4.430 801,645 +0.10(+2.31%)
Apr 16, 2018 4.530 4.530 4.310 4.330 675,813 -0.15(-3.35%)
Apr 13, 2018 4.670 4.700 4.430 4.480 928,237 -0.18(-3.86%)
Apr 12, 2018 4.550 4.700 4.450 4.660 1,215,203 +0.15(+3.33%)
Apr 11, 2018 4.280 4.550 4.222 4.510 1,708,863 +0.19(+4.40%)
Apr 10, 2018 4.260 4.375 4.125 4.320 1,079,514 +0.12(+2.86%)
Apr 09, 2018 4.380 4.390 4.190 4.200 727,997 -0.12(-2.78%)
Apr 06, 2018 4.280 4.436 4.260 4.320 1,032,982 -0.03(-0.69%)
Apr 05, 2018 4.410 4.465 4.280 4.350 983,136 -0.02(-0.46%)
Apr 04, 2018 4.080 4.370 4.070 4.370 1,652,854 +0.20(+4.80%)
Apr 03, 2018 3.900 4.195 3.870 4.170 1,486,263 +0.32(+8.31%)
Apr 02, 2018 3.930 3.975 3.750 3.850 1,652,342 -0.07(-1.79%)
Mar 29, 2018 3.920 3.920 3.920 0 -0.07(-1.75%)
Mar 28, 2018 4.080 4.150 3.930 3.990 1,011,194 -0.06(-1.48%)
Mar 27, 2018 4.270 4.270 4.050 4.050 993,018 -0.22(-5.15%)
Mar 26, 2018 4.140 4.280 4.051 4.270 1,118,095 +0.22(+5.43%)
Mar 23, 2018 4.200 4.240 4.020 4.050 962,512 -0.14(-3.34%)
Mar 22, 2018 4.240 4.320 4.175 4.190 782,894 -0.09(-2.10%)
Mar 21, 2018 4.210 4.300 4.160 4.280 630,417 +0.09(+2.15%)
Mar 20, 2018 4.410 4.475 4.170 4.190 1,075,590 -0.21(-4.77%)
Mar 19, 2018 4.440 4.510 4.300 4.400 1,029,268 -0.05(-1.12%)
Mar 16, 2018 4.380 4.470 4.320 4.450 1,254,314 +0.08(+1.83%)
Mar 15, 2018 4.370 4.440 4.300 4.370 710,250 +0.01(+0.23%)
Mar 14, 2018 4.480 4.520 4.310 4.360 969,376 -0.08(-1.80%)
Mar 13, 2018 4.400 4.620 4.350 4.440 1,356,306 +0.05(+1.14%)
Mar 12, 2018 4.370 4.400 4.250 4.390 1,049,071 +0.05(+1.15%)
Mar 09, 2018 4.150 4.390 4.130 4.340 1,209,011 +0.22(+5.34%)
Mar 08, 2018 4.500 4.500 4.080 4.120 1,984,360 -0.36(-8.04%)
Mar 07, 2018 4.050 4.500 4.020 4.480 1,892,094 +0.40(+9.80%)
Mar 06, 2018 4.140 4.180 4.010 4.080 1,457,138 -0.05(-1.21%)
Mar 05, 2018 4.040 4.420 4.010 4.130 2,717,123 +0.09(+2.23%)
Mar 02, 2018 3.700 4.125 3.631 4.040 3,381,100 +0.42(+11.60%)
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.