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 (%)
Mar 30, 2012 5.440 5.530 5.310 5.400 367,023 +0.01(+0.19%)
Mar 29, 2012 5.290 5.400 5.250 5.390 268,569 +0.09(+1.70%)
Mar 28, 2012 5.500 5.540 5.250 5.300 342,721 -0.20(-3.64%)
Mar 27, 2012 5.440 5.556 5.410 5.500 739,156 +0.13(+2.42%)
Mar 26, 2012 5.200 5.440 5.185 5.370 740,185 +0.26(+5.09%)
Mar 23, 2012 5.130 5.220 4.970 5.110 238,190 -0.01(-0.20%)
Mar 22, 2012 5.210 5.250 5.060 5.120 263,444 -0.11(-2.10%)
Mar 21, 2012 5.110 5.245 5.070 5.230 399,628 +0.14(+2.75%)
Mar 20, 2012 5.200 5.220 5.050 5.090 355,580 -0.15(-2.86%)
Mar 19, 2012 5.130 5.250 5.090 5.240 427,258 +0.10(+1.95%)
Mar 16, 2012 5.060 5.190 5.000 5.140 499,126 +0.10(+1.98%)
Mar 15, 2012 5.050 5.080 4.980 5.040 344,151 -0.02(-0.40%)
Mar 14, 2012 5.120 5.170 5.000 5.060 394,908 -0.09(-1.75%)
Mar 13, 2012 5.080 5.150 4.960 5.150 507,122 +0.12(+2.39%)
Mar 12, 2012 4.920 5.080 4.850 5.030 417,040 +0.11(+2.24%)
Mar 09, 2012 4.880 4.990 4.820 4.920 763,659 +0.03(+0.61%)
Mar 08, 2012 4.810 4.890 4.765 4.890 233,919 +0.12(+2.52%)
Mar 07, 2012 4.680 4.840 4.650 4.770 503,266 +0.09(+1.92%)
Mar 06, 2012 4.650 4.760 4.650 4.680 535,257 +0.02(+0.43%)
Mar 05, 2012 4.650 4.690 4.650 4.660 265,844 +0.01(+0.22%)
Mar 02, 2012 4.630 4.710 4.620 4.650 640,942 +0.04(+0.87%)
Mar 01, 2012 4.910 4.980 4.590 4.610 912,622 -0.30(-6.11%)
Feb 29, 2012 4.940 4.980 4.860 4.910 327,300 -0.01(-0.20%)
Feb 28, 2012 5.020 5.060 4.900 4.920 208,439 -0.08(-1.60%)
Feb 27, 2012 4.930 5.030 4.900 5.000 252,218 +0.04(+0.81%)
Feb 24, 2012 5.010 5.070 4.960 4.960 225,539 -0.06(-1.20%)
Feb 23, 2012 4.900 5.030 4.870 5.020 294,737 +0.12(+2.45%)
Feb 22, 2012 5.000 5.030 4.850 4.900 290,120 -0.11(-2.20%)
Feb 21, 2012 5.150 5.190 4.940 5.010 482,191 -0.11(-2.15%)
Feb 17, 2012 5.210 5.220 5.030 5.120 389,508 -0.07(-1.35%)
Feb 16, 2012 5.070 5.200 5.060 5.190 464,460 +0.13(+2.57%)
Feb 15, 2012 5.200 5.210 5.000 5.060 689,658 -0.11(-2.13%)
Feb 14, 2012 5.310 5.370 5.060 5.170 843,131 -0.18(-3.36%)
Feb 13, 2012 5.500 5.559 5.120 5.350 1,020,771 +0.07(+1.33%)
Feb 10, 2012 5.270 5.440 5.250 5.280 641,024 -0.04(-0.75%)
Feb 09, 2012 5.450 5.540 5.300 5.320 452,930 -0.13(-2.39%)
Feb 08, 2012 5.650 5.697 5.410 5.450 690,841 -0.20(-3.54%)
Feb 07, 2012 5.700 5.750 5.540 5.650 704,558 -0.04(-0.70%)
Feb 06, 2012 5.690 5.770 5.550 5.690 671,081 +0.00(+0.00%)
Feb 03, 2012 5.720 5.730 5.540 5.690 835,312 +0.10(+1.79%)
Feb 02, 2012 5.600 5.710 5.540 5.590 669,860 +0.01(+0.18%)
Feb 01, 2012 5.360 5.620 5.350 5.580 803,586 +0.27(+5.08%)
Jan 31, 2012 5.500 5.600 5.280 5.310 1,323,332 -0.12(-2.21%)
Jan 30, 2012 5.700 5.750 5.420 5.430 949,160 -0.17(-3.04%)
Jan 27, 2012 5.270 5.710 5.220 5.600 1,688,338 +0.38(+7.28%)
Jan 26, 2012 5.100 5.320 5.080 5.220 1,205,010 +0.12(+2.35%)
Jan 25, 2012 5.100 5.150 5.020 5.100 654,637 -0.01(-0.20%)
Jan 24, 2012 5.040 5.170 5.040 5.110 844,039 +0.06(+1.19%)
Jan 23, 2012 5.100 5.150 4.995 5.050 594,032 -0.06(-1.17%)
Jan 20, 2012 5.150 5.190 5.000 5.110 3,726,238 -0.21(-3.95%)
Jan 19, 2012 5.170 5.320 5.170 5.320 547,305 +0.15(+2.90%)
Jan 18, 2012 5.160 5.250 5.100 5.170 448,014 +0.01(+0.19%)
Jan 17, 2012 5.140 5.270 5.040 5.160 591,331 +0.06(+1.18%)
Jan 13, 2012 4.940 5.120 4.750 5.100 804,243 +0.08(+1.59%)
Jan 12, 2012 5.120 5.160 4.820 5.020 670,229 -0.13(-2.52%)
Jan 11, 2012 4.540 5.180 4.470 5.150 1,054,719 +0.60(+13.19%)
Jan 10, 2012 4.410 4.570 4.370 4.550 419,480 +0.20(+4.60%)
Jan 09, 2012 4.180 4.360 4.150 4.350 464,275 +0.20(+4.82%)
Jan 06, 2012 4.290 4.310 4.150 4.150 388,285 -0.15(-3.49%)
Jan 05, 2012 4.180 4.320 4.170 4.300 203,084 +0.09(+2.14%)
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.