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 (%)
Jun 30, 2011 6.080 6.140 5.960 6.120 409,216 +0.08(+1.32%)
Jun 29, 2011 5.940 6.050 5.910 6.040 892,242 +0.11(+1.85%)
Jun 28, 2011 6.030 6.060 5.910 5.930 421,895 -0.07(-1.17%)
Jun 27, 2011 6.000 6.060 5.780 6.000 972,543 -0.02(-0.33%)
Jun 24, 2011 6.150 6.150 5.905 6.020 855,524 -0.11(-1.79%)
Jun 23, 2011 5.860 6.150 5.840 6.130 321,600 +0.15(+2.51%)
Jun 22, 2011 6.070 6.220 5.970 5.980 244,978 -0.16(-2.61%)
Jun 21, 2011 6.050 6.170 5.950 6.140 356,568 +0.16(+2.68%)
Jun 20, 2011 6.000 6.060 5.750 5.980 390,611 +0.09(+1.53%)
Jun 17, 2011 6.050 6.110 5.840 5.890 741,132 -0.11(-1.83%)
Jun 16, 2011 5.910 6.110 5.870 6.000 493,940 +0.12(+2.04%)
Jun 15, 2011 5.960 6.010 5.835 5.880 480,779 -0.15(-2.49%)
Jun 14, 2011 6.110 6.245 5.980 6.030 434,766 +0.02(+0.33%)
Jun 13, 2011 6.110 6.240 5.910 6.010 591,206 -0.04(-0.66%)
Jun 10, 2011 6.280 6.300 5.970 6.050 779,097 -0.26(-4.12%)
Jun 09, 2011 6.410 6.465 6.210 6.310 597,956 -0.05(-0.79%)
Jun 08, 2011 6.400 6.530 6.280 6.360 527,471 -0.06(-0.93%)
Jun 07, 2011 6.670 6.670 6.420 6.420 601,021 -0.06(-0.93%)
Jun 06, 2011 6.980 7.050 6.480 6.480 954,330 -0.46(-6.63%)
Jun 03, 2011 6.930 7.160 6.790 6.940 988,120 +0.60(+9.46%)
May 24, 2011 6.480 6.515 6.250 6.340 455,871 -0.12(-1.86%)
May 23, 2011 6.570 6.570 6.370 6.460 491,886 -0.13(-1.97%)
May 20, 2011 6.750 6.750 6.470 6.590 665,558 -0.17(-2.51%)
May 19, 2011 6.980 7.100 6.700 6.760 588,113 -0.09(-1.31%)
May 18, 2011 6.630 6.930 6.510 6.850 581,120 +0.09(+1.33%)
May 17, 2011 6.300 6.845 6.165 6.760 884,052 +0.43(+6.79%)
May 16, 2011 6.560 6.590 6.320 6.330 458,837 -0.26(-4.02%)
May 13, 2011 6.800 6.890 6.570 6.595 465,184 -0.12(-1.71%)
May 12, 2011 6.580 6.750 6.420 6.710 546,387 +0.11(+1.67%)
May 11, 2011 6.820 6.830 6.530 6.600 590,810 -0.25(-3.65%)
May 10, 2011 6.680 6.920 6.550 6.850 805,756 +0.31(+4.74%)
May 09, 2011 6.730 6.780 6.530 6.540 1,104,125 -0.21(-3.11%)
May 06, 2011 6.960 7.000 6.710 6.750 910,015 -0.14(-2.03%)
May 05, 2011 7.020 7.170 6.820 6.890 715,680 -0.05(-0.72%)
May 04, 2011 7.090 7.310 6.673 6.940 1,371,579 -0.17(-2.39%)
May 03, 2011 7.700 7.810 7.090 7.110 1,582,601 -0.59(-7.66%)
May 02, 2011 7.740 7.849 7.550 7.700 918,730 +0.14(+1.85%)
Apr 29, 2011 7.170 7.730 7.166 7.560 1,624,510 +0.37(+5.15%)
Apr 28, 2011 7.140 7.190 7.040 7.190 691,274 +0.07(+0.98%)
Apr 27, 2011 6.760 7.250 6.720 7.120 1,853,182 +0.44(+6.59%)
Apr 26, 2011 6.400 6.680 6.395 6.680 1,199,239 +0.31(+4.95%)
Apr 25, 2011 6.340 6.430 6.320 6.365 285,132 -0.00(-0.08%)
Apr 21, 2011 6.430 6.430 6.330 6.370 219,670 +0.00(+0.00%)
Apr 20, 2011 6.310 6.440 6.310 6.370 288,734 +0.04(+0.63%)
Apr 19, 2011 6.380 6.390 6.290 6.330 308,932 -0.06(-0.94%)
Apr 18, 2011 6.490 6.490 6.110 6.390 737,767 -0.11(-1.69%)
Apr 15, 2011 6.510 6.560 6.400 6.500 655,902 +0.02(+0.31%)
Apr 14, 2011 6.350 6.500 6.300 6.480 665,862 +0.22(+3.51%)
Apr 13, 2011 6.180 6.410 6.150 6.260 409,397 +0.10(+1.62%)
Apr 12, 2011 6.230 6.280 6.160 6.160 312,256 -0.10(-1.60%)
Apr 11, 2011 6.400 6.410 6.250 6.260 302,001 -0.13(-2.03%)
Apr 08, 2011 6.510 6.510 6.310 6.390 564,483 -0.13(-1.99%)
Apr 07, 2011 6.500 6.650 6.410 6.520 847,217 +0.04(+0.62%)
Apr 06, 2011 6.300 6.550 6.260 6.480 1,721,115 +0.22(+3.51%)
Apr 05, 2011 6.170 6.280 6.160 6.260 680,380 +0.06(+0.97%)
Apr 04, 2011 6.250 6.280 6.190 6.200 365,795 -0.05(-0.80%)
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.