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 (%)
Dec 30, 2011 4.350 4.470 4.200 4.410 369,616 +0.06(+1.38%)
Dec 29, 2011 4.230 4.370 4.150 4.350 315,356 +0.14(+3.33%)
Dec 28, 2011 4.310 4.380 4.190 4.210 343,749 -0.10(-2.32%)
Dec 27, 2011 4.100 4.400 4.100 4.310 333,410 +0.16(+3.86%)
Dec 23, 2011 4.210 4.270 4.150 4.150 578,192 -0.26(-5.90%)
Dec 21, 2011 4.500 4.550 4.230 4.410 298,086 -0.08(-1.78%)
Dec 20, 2011 4.520 4.540 4.293 4.490 465,967 +0.09(+2.05%)
Dec 19, 2011 4.550 4.590 4.370 4.400 308,566 -0.11(-2.44%)
Dec 16, 2011 4.390 4.530 4.330 4.510 442,178 +0.16(+3.68%)
Dec 15, 2011 4.350 4.430 4.260 4.350 414,117 +0.12(+2.84%)
Dec 14, 2011 4.210 4.370 4.180 4.230 629,909 -0.09(-2.08%)
Dec 13, 2011 4.550 4.560 4.290 4.320 335,964 -0.18(-4.00%)
Dec 12, 2011 4.630 4.710 4.480 4.500 235,541 -0.20(-4.26%)
Dec 09, 2011 4.660 4.750 4.610 4.700 358,487 +0.04(+0.86%)
Dec 08, 2011 4.810 4.850 4.660 4.660 219,018 -0.19(-3.92%)
Dec 07, 2011 4.870 4.940 4.810 4.850 298,586 -0.04(-0.82%)
Dec 06, 2011 4.940 4.940 4.830 4.890 303,131 -0.05(-1.01%)
Dec 05, 2011 4.980 4.990 4.850 4.940 326,918 +0.05(+1.02%)
Dec 02, 2011 5.090 5.130 4.850 4.890 291,656 -0.14(-2.78%)
Dec 01, 2011 5.170 5.170 4.950 5.030 344,255 -0.17(-3.27%)
Nov 30, 2011 4.900 5.210 4.810 5.200 646,190 +0.45(+9.47%)
Nov 29, 2011 4.800 4.800 4.700 4.750 193,787 -0.05(-1.04%)
Nov 28, 2011 4.740 4.920 4.680 4.800 539,754 +0.22(+4.80%)
Nov 25, 2011 4.650 4.830 4.570 4.580 186,674 -0.07(-1.51%)
Nov 23, 2011 4.720 4.790 4.560 4.650 486,667 -0.15(-3.12%)
Nov 22, 2011 4.370 4.820 4.360 4.800 551,731 +0.49(+11.37%)
Nov 21, 2011 4.390 4.470 4.290 4.310 195,270 -0.18(-4.01%)
Nov 18, 2011 4.580 4.730 4.430 4.490 313,270 -0.08(-1.75%)
Nov 17, 2011 4.740 4.750 4.490 4.570 406,979 -0.19(-3.99%)
Nov 16, 2011 4.800 4.890 4.750 4.760 334,259 -0.10(-2.06%)
Nov 15, 2011 4.760 4.910 4.700 4.860 319,570 +0.08(+1.67%)
Nov 14, 2011 4.870 4.950 4.700 4.780 561,934 -0.11(-2.25%)
Nov 11, 2011 4.410 4.890 4.410 4.890 515,387 +0.51(+11.64%)
Nov 10, 2011 4.370 4.443 4.300 4.380 261,745 +0.08(+1.86%)
Nov 09, 2011 4.400 4.520 4.300 4.300 460,857 -0.21(-4.66%)
Nov 08, 2011 4.510 4.560 4.430 4.510 508,849 -0.01(-0.22%)
Nov 07, 2011 4.650 4.790 4.370 4.520 731,694 -0.16(-3.42%)
Nov 04, 2011 4.820 4.890 4.660 4.680 528,617 -0.18(-3.70%)
Nov 03, 2011 4.950 4.970 4.740 4.860 286,134 -0.03(-0.61%)
Nov 02, 2011 4.760 4.900 4.705 4.890 329,990 +0.22(+4.71%)
Nov 01, 2011 4.730 4.890 4.640 4.670 479,809 -0.24(-4.89%)
Oct 31, 2011 5.060 5.070 4.900 4.910 400,935 -0.24(-4.66%)
Oct 28, 2011 4.760 5.230 4.610 5.150 1,000,968 +0.35(+7.29%)
Oct 27, 2011 4.600 4.810 4.580 4.800 701,722 +0.35(+7.87%)
Oct 26, 2011 4.410 4.523 4.290 4.450 371,740 +0.10(+2.30%)
Oct 25, 2011 4.320 4.520 4.250 4.350 440,959 +0.00(+0.00%)
Oct 24, 2011 4.200 4.410 4.200 4.350 593,662 +0.16(+3.82%)
Oct 21, 2011 4.150 4.210 4.120 4.190 577,133 +0.10(+2.44%)
Oct 20, 2011 4.150 4.160 4.010 4.090 337,021 -0.06(-1.45%)
Oct 19, 2011 4.410 4.420 4.150 4.150 318,489 -0.25(-5.68%)
Oct 18, 2011 4.370 4.460 4.280 4.400 359,797 +0.03(+0.69%)
Oct 17, 2011 4.610 4.630 4.350 4.370 341,785 -0.28(-6.02%)
Oct 14, 2011 4.620 4.720 4.520 4.650 347,508 +0.07(+1.53%)
Oct 13, 2011 4.390 4.580 4.320 4.580 379,622 +0.16(+3.62%)
Oct 12, 2011 4.400 4.460 4.360 4.420 472,929 +0.02(+0.45%)
Oct 11, 2011 4.380 4.470 4.200 4.400 332,007 -0.04(-0.90%)
Oct 10, 2011 4.300 4.480 4.170 4.440 500,665 +0.23(+5.46%)
Oct 07, 2011 4.260 4.300 4.150 4.210 572,030 -0.03(-0.71%)
Oct 06, 2011 4.250 4.280 4.030 4.240 542,944 +0.09(+2.17%)
Oct 05, 2011 3.950 4.190 3.840 4.150 623,223 +0.22(+5.46%)
Oct 04, 2011 3.750 3.950 3.550 3.935 1,796,307 +0.08(+2.21%)
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.