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 (%)
Nov 30, 2018 3.270 3.410 3.240 3.350 1,461,900 +0.06(+1.82%)
Nov 29, 2018 3.590 3.660 3.280 3.290 2,179,884 -0.33(-9.12%)
Nov 28, 2018 3.500 3.650 3.370 3.620 1,928,532 +0.16(+4.62%)
Nov 27, 2018 3.490 3.570 3.350 3.460 1,600,631 -0.08(-2.26%)
Nov 26, 2018 3.450 3.570 3.310 3.540 2,068,206 +0.12(+3.51%)
Nov 23, 2018 3.320 3.890 3.240 3.420 4,131,800 +0.11(+3.32%)
Nov 21, 2018 3.310 3.310 3.310 0 +0.21(+6.77%)
Nov 20, 2018 3.050 3.180 2.910 3.100 2,320,062 +0.03(+0.98%)
Nov 19, 2018 3.130 3.200 3.055 3.070 2,302,103 -0.13(-4.06%)
Nov 16, 2018 3.080 3.240 2.910 3.200 3,649,400 +0.12(+3.90%)
Nov 15, 2018 2.700 3.130 2.690 3.080 4,663,630 +0.38(+14.07%)
Nov 14, 2018 2.740 2.760 2.510 2.700 2,416,866 +0.00(+0.00%)
Nov 13, 2018 2.320 2.790 2.310 2.700 2,163,134 +0.38(+16.38%)
Nov 12, 2018 2.600 2.740 2.170 2.320 2,118,158 -0.19(-7.57%)
Nov 09, 2018 2.520 2.910 2.410 2.510 2,929,700 +0.03(+1.21%)
Nov 08, 2018 2.460 2.550 2.410 2.480 1,182,539 +0.01(+0.40%)
Nov 07, 2018 2.300 2.500 2.290 2.470 1,396,810 +0.19(+8.33%)
Nov 06, 2018 2.290 2.360 2.250 2.280 608,877 +0.00(+0.00%)
Nov 05, 2018 2.380 2.440 2.230 2.280 775,073 -0.09(-3.80%)
Nov 02, 2018 2.210 2.430 2.130 2.370 1,903,100 +0.21(+9.72%)
Nov 01, 2018 2.010 2.220 2.000 2.160 1,999,995 +0.18(+9.09%)
Oct 31, 2018 1.990 2.050 1.910 1.980 1,298,202 +0.03(+1.54%)
Oct 30, 2018 1.980 2.050 1.900 1.950 2,277,768 -0.02(-1.02%)
Oct 29, 2018 2.180 2.180 1.940 1.970 1,319,118 -0.18(-8.37%)
Oct 26, 2018 2.080 2.180 2.030 2.150 1,741,900 +0.03(+1.42%)
Oct 25, 2018 2.090 2.300 2.090 2.120 1,567,614 +0.07(+3.41%)
Oct 24, 2018 2.210 2.230 1.960 2.050 2,599,945 -0.15(-6.82%)
Oct 23, 2018 2.100 2.330 2.080 2.200 1,684,201 +0.03(+1.38%)
Oct 22, 2018 2.220 2.270 2.140 2.170 1,632,696 -0.05(-2.25%)
Oct 19, 2018 2.380 2.420 2.150 2.220 1,862,500 -0.16(-6.72%)
Oct 18, 2018 2.470 2.500 2.350 2.380 1,180,036 -0.12(-4.80%)
Oct 17, 2018 2.580 2.580 2.410 2.500 972,659 -0.06(-2.34%)
Oct 16, 2018 2.380 2.630 2.300 2.560 1,642,214 +0.20(+8.47%)
Oct 15, 2018 2.560 2.580 2.320 2.360 1,887,017 -0.19(-7.45%)
Oct 12, 2018 2.750 2.750 2.460 2.550 2,123,300 -0.11(-4.14%)
Oct 11, 2018 2.540 2.810 2.480 2.660 2,702,809 +0.12(+4.72%)
Oct 10, 2018 2.640 2.750 2.530 2.540 1,572,366 -0.18(-6.62%)
Oct 09, 2018 2.820 2.860 2.590 2.720 2,873,374 -0.13(-4.56%)
Oct 08, 2018 2.940 3.020 2.840 2.850 945,143 -0.09(-3.06%)
Oct 05, 2018 3.050 3.050 2.840 2.940 930,700 -0.10(-3.29%)
Oct 04, 2018 3.100 3.120 2.880 3.040 1,457,021 -0.06(-1.94%)
Oct 03, 2018 3.060 3.190 2.965 3.100 991,751 +0.04(+1.31%)
Oct 02, 2018 3.060 3.100 2.960 3.060 991,998 +0.00(+0.00%)
Oct 01, 2018 3.230 3.240 3.060 3.060 971,568 -0.14(-4.38%)
Sep 28, 2018 3.220 3.287 3.175 3.200 827,800 -0.02(-0.62%)
Sep 27, 2018 3.260 3.360 3.210 3.220 1,000,562 -0.03(-0.92%)
Sep 26, 2018 3.160 3.290 3.120 3.250 744,986 +0.09(+2.85%)
Sep 25, 2018 3.290 3.360 3.110 3.160 941,780 -0.11(-3.36%)
Sep 24, 2018 3.080 3.320 3.070 3.270 1,750,042 +0.18(+5.83%)
Sep 21, 2018 3.190 3.240 3.010 3.090 2,191,900 -0.11(-3.44%)
Sep 20, 2018 3.040 3.270 2.970 3.200 1,631,561 +0.21(+7.02%)
Sep 19, 2018 3.030 3.050 2.940 2.990 1,176,343 -0.01(-0.33%)
Sep 18, 2018 2.730 3.030 2.720 3.000 1,312,737 +0.29(+10.70%)
Sep 17, 2018 2.700 2.816 2.620 2.710 872,872 -0.01(-0.37%)
Sep 14, 2018 2.720 2.780 2.630 2.720 791,900 +0.01(+0.37%)
Sep 13, 2018 2.780 2.800 2.680 2.710 720,333 -0.07(-2.52%)
Sep 12, 2018 2.700 2.869 2.615 2.780 740,533 +0.05(+1.83%)
Sep 11, 2018 2.710 2.790 2.654 2.730 640,302 +0.03(+1.11%)
Sep 10, 2018 2.670 2.725 2.620 2.700 526,195 +0.04(+1.50%)
Sep 07, 2018 2.700 2.780 2.610 2.660 810,300 -0.06(-2.21%)
Sep 06, 2018 2.880 2.910 2.700 2.720 1,025,747 -0.14(-4.90%)
Sep 05, 2018 2.940 2.960 2.820 2.860 675,250 -0.06(-2.05%)
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.