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 (%)
Jan 29, 2010 3.050 3.140 3.000 3.130 229,383 +0.09(+2.96%)
Jan 28, 2010 3.090 3.090 2.890 3.040 219,988 +0.13(+4.47%)
Jan 27, 2010 3.040 3.040 2.720 2.910 254,767 -0.14(-4.59%)
Jan 26, 2010 3.100 3.110 3.030 3.050 156,184 +0.00(+0.00%)
Jan 25, 2010 3.020 3.060 2.900 3.050 187,302 +0.01(+0.33%)
Jan 22, 2010 3.010 3.060 2.920 3.040 93,416 -0.01(-0.33%)
Jan 21, 2010 3.100 3.130 3.000 3.050 202,008 -0.01(-0.33%)
Jan 20, 2010 3.050 3.100 3.020 3.060 104,746 -0.01(-0.33%)
Jan 19, 2010 3.080 3.120 2.950 3.070 153,059 -0.01(-0.32%)
Jan 15, 2010 3.130 3.080 3.080 3.080 153,500 -0.03(-0.96%)
Jan 14, 2010 3.120 3.130 3.060 3.110 103,731 +0.01(+0.32%)
Jan 13, 2010 3.100 3.145 3.070 3.100 142,432 +0.00(+0.00%)
Jan 12, 2010 3.190 3.200 3.080 3.100 143,841 -0.09(-2.82%)
Jan 11, 2010 3.170 3.250 3.070 3.190 315,629 +0.09(+2.90%)
Jan 08, 2010 3.050 3.130 3.020 3.100 132,658 +0.06(+1.97%)
Jan 07, 2010 3.080 3.080 2.960 3.040 91,493 -0.04(-1.30%)
Jan 06, 2010 3.080 3.140 3.010 3.080 249,147 +0.03(+0.98%)
Jan 05, 2010 2.970 3.060 2.890 3.050 295,070 +0.10(+3.39%)
Jan 04, 2010 3.000 3.000 2.800 2.950 276,135 -0.01(-0.34%)
Dec 31, 2009 2.880 2.960 2.960 2.960 137,000 +0.11(+3.86%)
Dec 30, 2009 2.860 2.860 2.790 2.850 154,513 +0.02(+0.71%)
Dec 29, 2009 2.800 2.920 2.750 2.830 250,964 +0.01(+0.35%)
Dec 28, 2009 2.770 2.840 2.670 2.820 280,194 +0.02(+0.71%)
Dec 24, 2009 2.810 2.810 2.770 2.800 25,842 +0.00(+0.00%)
Dec 23, 2009 2.800 2.830 2.720 2.800 63,806 +0.00(+0.00%)
Dec 22, 2009 2.770 2.830 2.700 2.800 228,078 +0.02(+0.72%)
Dec 21, 2009 2.840 2.870 2.750 2.780 179,985 -0.04(-1.42%)
Dec 18, 2009 2.810 2.870 2.760 2.820 211,507 +0.00(+0.00%)
Dec 17, 2009 2.970 2.970 2.790 2.820 319,702 -0.15(-5.05%)
Dec 16, 2009 3.040 3.040 2.920 2.970 128,360 -0.02(-0.67%)
Dec 15, 2009 3.050 3.200 2.970 2.990 287,311 -0.05(-1.64%)
Dec 14, 2009 3.060 3.140 2.972 3.040 226,572 -0.05(-1.62%)
Dec 11, 2009 3.130 3.130 2.950 3.090 184,872 +0.07(+2.32%)
Dec 10, 2009 3.180 3.180 2.950 3.020 188,077 -0.10(-3.21%)
Dec 09, 2009 3.070 3.140 3.060 3.120 109,393 +0.07(+2.30%)
Dec 08, 2009 3.200 3.220 3.010 3.050 262,898 -0.13(-4.09%)
Dec 07, 2009 3.040 3.240 2.870 3.180 471,956 +0.22(+7.43%)
Dec 04, 2009 3.250 3.250 2.900 2.960 2,613,464 -0.70(-19.13%)
Dec 03, 2009 3.680 3.710 3.590 3.660 52,455 -0.06(-1.61%)
Dec 02, 2009 3.800 3.840 3.520 3.720 86,666 -0.07(-1.85%)
Dec 01, 2009 3.900 3.940 3.630 3.790 114,692 -0.12(-3.07%)
Nov 30, 2009 3.920 3.950 3.620 3.910 131,263 +0.03(+0.77%)
Nov 27, 2009 3.940 4.000 3.720 3.880 138,130 -0.07(-1.77%)
Nov 25, 2009 3.670 3.950 3.660 3.950 170,000 +0.28(+7.63%)
Nov 24, 2009 3.450 3.690 3.400 3.670 162,001 +0.14(+3.97%)
Nov 23, 2009 3.600 3.750 3.360 3.530 154,835 -0.07(-1.94%)
Nov 20, 2009 3.390 3.680 3.330 3.600 277,730 +0.16(+4.65%)
Nov 19, 2009 3.630 3.630 3.310 3.440 116,731 -0.03(-0.86%)
Nov 18, 2009 3.600 3.700 3.320 3.470 161,327 -0.13(-3.61%)
Nov 17, 2009 3.390 3.630 3.350 3.600 91,109 +0.15(+4.35%)
Nov 16, 2009 3.600 3.680 3.400 3.450 181,137 -0.14(-3.90%)
Nov 13, 2009 3.530 3.650 3.280 3.590 189,879 -0.01(-0.28%)
Nov 12, 2009 3.700 3.740 3.520 3.600 147,873 -0.14(-3.74%)
Nov 11, 2009 3.870 3.870 3.590 3.740 136,008 -0.05(-1.32%)
Nov 10, 2009 3.800 3.950 3.700 3.790 335,691 +0.04(+1.07%)
Nov 09, 2009 3.600 3.820 3.450 3.750 587,359 +0.31(+9.01%)
Nov 06, 2009 3.360 3.600 3.200 3.440 682,488 +0.37(+12.05%)
Nov 05, 2009 3.000 3.140 3.000 3.070 103,693 +0.13(+4.42%)
Nov 04, 2009 3.240 3.240 2.930 2.940 233,944 -0.21(-6.67%)
Nov 03, 2009 3.050 3.190 2.990 3.150 91,558 +0.06(+1.94%)
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.