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 (%)
Feb 28, 2014 4.590 4.590 4.190 4.260 1,135,605 -0.32(-6.99%)
Feb 27, 2014 4.640 4.650 4.450 4.580 690,088 -0.06(-1.29%)
Feb 26, 2014 4.450 4.840 4.400 4.640 1,054,161 +0.18(+4.04%)
Feb 25, 2014 4.400 4.500 4.290 4.460 464,900 +0.08(+1.83%)
Feb 24, 2014 4.462 4.480 4.330 4.380 462,764 -0.02(-0.45%)
Feb 21, 2014 4.330 4.420 4.290 4.400 369,358 +0.10(+2.33%)
Feb 20, 2014 4.190 4.420 4.061 4.300 509,607 +0.14(+3.37%)
Feb 19, 2014 4.390 4.450 4.160 4.160 592,353 -0.26(-5.88%)
Feb 18, 2014 4.340 4.450 4.300 4.420 988,876 +0.09(+2.08%)
Feb 14, 2014 4.500 4.330 4.330 4.330 537,000 -0.17(-3.78%)
Feb 13, 2014 4.380 4.540 4.280 4.500 577,163 +0.06(+1.35%)
Feb 12, 2014 4.580 4.600 4.360 4.440 986,253 -0.12(-2.63%)
Feb 11, 2014 4.110 4.620 4.110 4.560 1,763,168 +0.49(+12.04%)
Feb 10, 2014 4.040 4.130 3.960 4.070 680,500 +0.04(+0.99%)
Feb 07, 2014 3.900 4.100 3.830 4.030 617,673 +0.19(+4.95%)
Feb 06, 2014 3.850 4.080 3.770 3.840 679,176 +0.03(+0.79%)
Feb 05, 2014 4.030 4.030 3.750 3.810 1,083,964 -0.25(-6.16%)
Feb 04, 2014 4.070 4.160 4.010 4.060 576,541 +0.05(+1.25%)
Feb 03, 2014 4.180 4.300 3.920 4.010 1,112,220 -0.18(-4.30%)
Jan 31, 2014 4.250 4.330 4.180 4.190 656,757 -0.18(-4.12%)
Jan 30, 2014 4.310 4.460 4.310 4.370 544,776 +0.14(+3.31%)
Jan 29, 2014 4.450 4.540 4.210 4.230 873,884 -0.30(-6.62%)
Jan 28, 2014 4.460 4.620 4.430 4.530 520,351 +0.10(+2.26%)
Jan 27, 2014 4.590 4.590 4.120 4.430 1,061,083 -0.15(-3.28%)
Jan 24, 2014 4.720 4.770 4.550 4.580 900,103 -0.19(-3.98%)
Jan 23, 2014 4.790 4.850 4.670 4.770 555,421 -0.08(-1.65%)
Jan 22, 2014 4.800 4.880 4.640 4.850 846,991 +0.05(+1.04%)
Jan 21, 2014 4.800 4.890 4.665 4.800 930,034 +0.03(+0.63%)
Jan 17, 2014 4.460 4.770 4.770 4.770 1,768,500 +0.31(+6.95%)
Jan 16, 2014 4.590 4.620 4.410 4.460 1,310,706 -0.12(-2.62%)
Jan 15, 2014 4.820 4.920 4.410 4.580 2,013,867 -0.24(-4.98%)
Jan 14, 2014 4.620 4.870 4.500 4.820 1,216,635 +0.26(+5.70%)
Jan 13, 2014 4.750 4.770 4.470 4.560 1,674,430 -0.18(-3.80%)
Jan 10, 2014 4.290 4.740 4.200 4.740 2,660,445 +0.48(+11.27%)
Jan 09, 2014 4.280 4.340 4.190 4.260 754,966 -0.02(-0.47%)
Jan 08, 2014 4.120 4.280 4.080 4.280 846,407 +0.14(+3.38%)
Jan 07, 2014 4.300 4.300 4.030 4.140 1,168,297 -0.13(-3.04%)
Jan 06, 2014 4.370 4.390 4.170 4.270 1,046,228 -0.10(-2.29%)
Jan 03, 2014 4.180 4.430 4.060 4.370 1,320,756 +0.17(+4.05%)
Jan 02, 2014 4.340 4.380 4.120 4.200 1,009,362 -0.14(-3.23%)
Dec 31, 2013 4.390 4.340 4.340 4.340 835,400 -0.04(-0.91%)
Dec 30, 2013 4.360 4.471 4.250 4.380 829,939 +0.06(+1.39%)
Dec 27, 2013 4.310 4.350 4.145 4.320 1,272,334 +0.05(+1.17%)
Dec 26, 2013 4.310 4.390 4.260 4.270 677,864 -0.02(-0.47%)
Dec 24, 2013 4.290 4.350 4.190 4.290 427,460 +0.02(+0.47%)
Dec 23, 2013 4.050 4.290 4.000 4.270 1,592,895 +0.27(+6.75%)
Dec 20, 2013 4.030 4.085 3.960 4.000 6,942,824 +0.01(+0.25%)
Dec 19, 2013 3.910 4.080 3.910 3.990 933,497 +0.06(+1.53%)
Dec 18, 2013 3.810 4.010 3.740 3.930 1,034,875 +0.11(+2.88%)
Dec 17, 2013 3.880 3.880 3.720 3.820 957,712 -0.05(-1.29%)
Dec 16, 2013 4.110 4.110 3.830 3.870 979,778 -0.08(-2.03%)
Dec 13, 2013 3.870 4.000 3.730 3.950 739,054 +0.08(+2.07%)
Dec 12, 2013 3.710 3.960 3.650 3.870 865,191 +0.14(+3.75%)
Dec 11, 2013 3.960 3.960 3.670 3.730 1,367,332 -0.26(-6.52%)
Dec 10, 2013 4.080 4.130 3.890 3.990 856,020 -0.09(-2.21%)
Dec 09, 2013 4.250 4.250 3.925 4.080 2,075,411 +0.13(+3.29%)
Dec 06, 2013 4.050 4.060 3.780 3.950 0 +0.08(+2.07%)
Dec 05, 2013 3.870 3.940 3.800 3.870 0 +0.01(+0.26%)
Dec 04, 2013 3.990 4.030 3.780 3.860 0 -0.13(-3.26%)
Dec 03, 2013 3.980 4.040 3.780 3.990 0 +0.02(+0.50%)
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.