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 (%)
Oct 31, 2012 4.890 4.920 4.690 4.715 456,312 -0.16(-3.18%)
Oct 26, 2012 5.140 4.870 4.870 4.870 860,900 -0.27(-5.25%)
Oct 25, 2012 5.050 5.250 5.040 5.140 920,971 +0.10(+1.98%)
Oct 24, 2012 4.990 5.100 4.880 5.040 673,199 +0.04(+0.80%)
Oct 23, 2012 4.930 5.070 4.810 5.000 1,112,352 +0.65(+14.94%)
Oct 19, 2012 4.650 4.680 3.360 4.350 7,226,936 -0.32(-6.85%)
Oct 18, 2012 4.850 4.850 4.572 4.670 953,104 -0.19(-3.91%)
Oct 17, 2012 4.820 5.005 4.790 4.860 427,537 +0.11(+2.32%)
Oct 16, 2012 4.780 4.860 4.710 4.750 441,401 +0.04(+0.85%)
Oct 15, 2012 4.820 4.850 4.670 4.710 551,338 -0.09(-1.87%)
Oct 12, 2012 4.950 4.980 4.790 4.800 488,999 -0.11(-2.24%)
Oct 11, 2012 4.980 5.130 4.880 4.910 454,228 -0.03(-0.61%)
Oct 10, 2012 5.020 5.050 4.900 4.940 454,762 -0.09(-1.79%)
Oct 09, 2012 5.170 5.190 5.000 5.030 299,122 -0.12(-2.33%)
Oct 08, 2012 5.090 5.290 5.090 5.150 302,243 +0.06(+1.18%)
Oct 05, 2012 5.110 5.310 5.060 5.090 513,722 +0.01(+0.20%)
Oct 04, 2012 4.940 5.090 4.900 5.080 714,800 +0.19(+3.89%)
Oct 03, 2012 5.300 5.300 4.850 4.890 2,034,984 -0.37(-7.03%)
Oct 02, 2012 5.370 5.440 5.200 5.260 524,640 -0.10(-1.87%)
Oct 01, 2012 5.490 5.550 5.335 5.360 370,146 -0.09(-1.65%)
Sep 28, 2012 5.660 5.710 5.430 5.450 265,594 -0.24(-4.22%)
Sep 27, 2012 5.540 5.720 5.460 5.690 380,664 +0.25(+4.60%)
Sep 26, 2012 5.570 5.650 5.420 5.440 234,715 -0.12(-2.16%)
Sep 25, 2012 5.840 5.890 5.530 5.560 593,340 -0.28(-4.79%)
Sep 24, 2012 5.800 5.945 5.650 5.840 398,422 -0.02(-0.34%)
Sep 21, 2012 5.920 6.020 5.810 5.860 1,016,365 +0.03(+0.51%)
Sep 20, 2012 5.660 5.850 5.530 5.830 532,237 +0.12(+2.10%)
Sep 19, 2012 5.810 5.829 5.640 5.710 569,427 -0.06(-1.04%)
Sep 18, 2012 5.630 5.830 5.600 5.770 855,602 +0.08(+1.41%)
Sep 17, 2012 5.500 5.710 5.500 5.690 568,808 +0.16(+2.89%)
Sep 14, 2012 5.450 5.530 5.350 5.530 502,453 +0.08(+1.47%)
Sep 13, 2012 5.310 5.470 5.230 5.450 518,439 +0.13(+2.44%)
Sep 12, 2012 5.350 5.460 5.260 5.320 403,022 -0.03(-0.56%)
Sep 11, 2012 5.550 5.630 5.310 5.350 476,545 -0.18(-3.25%)
Sep 10, 2012 5.640 5.720 5.430 5.530 357,009 -0.07(-1.25%)
Sep 07, 2012 5.650 5.800 5.520 5.600 1,101,268 +0.21(+3.90%)
Sep 06, 2012 5.360 5.480 5.180 5.390 578,372 +0.06(+1.13%)
Sep 05, 2012 5.040 5.470 4.980 5.330 1,133,346 +0.27(+5.34%)
Sep 04, 2012 4.970 5.060 4.810 5.060 511,341 +0.09(+1.81%)
Aug 31, 2012 5.020 5.020 4.900 4.970 332,633 -0.02(-0.40%)
Aug 30, 2012 4.970 5.020 4.950 4.990 368,330 -0.01(-0.20%)
Aug 29, 2012 5.020 5.030 4.970 5.000 400,637 +0.00(+0.00%)
Aug 27, 2012 5.080 5.080 4.990 5.000 390,664 -0.01(-0.20%)
Aug 24, 2012 4.980 5.090 4.960 5.010 320,682 +0.02(+0.40%)
Aug 23, 2012 5.110 5.150 4.990 4.990 473,549 -0.14(-2.73%)
Aug 22, 2012 5.090 5.160 5.040 5.130 324,411 +0.05(+0.98%)
Aug 21, 2012 5.160 5.380 5.070 5.080 292,609 -0.07(-1.36%)
Aug 20, 2012 5.080 5.170 5.050 5.150 173,684 +0.03(+0.59%)
Aug 17, 2012 5.150 5.170 5.050 5.120 254,309 -0.03(-0.58%)
Aug 16, 2012 5.150 5.200 5.050 5.150 420,872 -0.02(-0.39%)
Aug 15, 2012 5.040 5.300 5.020 5.170 503,894 +0.12(+2.38%)
Aug 14, 2012 5.140 5.180 5.040 5.050 308,235 -0.06(-1.17%)
Aug 13, 2012 5.200 5.220 5.090 5.110 401,326 -0.08(-1.54%)
Aug 10, 2012 5.150 5.240 5.060 5.190 232,349 +0.01(+0.19%)
Aug 09, 2012 5.250 5.250 5.080 5.180 660,460 -0.07(-1.33%)
Aug 08, 2012 5.350 5.370 5.180 5.250 447,968 -0.12(-2.23%)
Aug 07, 2012 5.320 5.460 5.290 5.370 345,590 +0.11(+2.09%)
Aug 06, 2012 5.280 5.340 5.180 5.260 485,408 +0.00(+0.00%)
Aug 03, 2012 5.120 5.578 5.110 5.260 727,147 -0.33(-5.90%)
Aug 02, 2012 5.500 5.650 5.310 5.590 510,711 +0.23(+4.29%)
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.