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 (%)
Jul 31, 2006 5.000 5.200 5.000 5.200 6,700 +0.20(+4.00%)
Jul 28, 2006 4.850 5.150 4.850 5.000 14,500 +0.15(+3.09%)
Jul 27, 2006 4.850 4.850 4.750 4.850 107,500 -0.05(-1.02%)
Jul 26, 2006 4.750 4.950 4.750 4.900 44,726 +0.15(+3.16%)
Jul 25, 2006 4.700 4.750 4.650 4.750 6,400 +0.05(+1.06%)
Jul 24, 2006 4.700 4.700 4.650 4.700 19,200 -0.05(-1.05%)
Jul 21, 2006 4.750 4.875 4.730 4.750 18,693 -0.25(-5.00%)
Jul 20, 2006 4.850 5.000 4.750 5.000 6,300 -0.13(-2.53%)
Jul 19, 2006 5.190 5.200 5.000 5.130 13,148 +0.03(+0.59%)
Jul 18, 2006 5.400 5.400 5.100 5.100 850 -0.05(-0.97%)
Jul 17, 2006 5.400 5.400 5.150 5.150 7,950 -0.10(-1.90%)
Jul 14, 2006 5.350 5.350 5.250 5.250 32,000 -0.15(-2.78%)
Jul 13, 2006 5.300 5.400 5.300 5.400 24,000 +0.00(+0.00%)
Jul 12, 2006 5.300 5.470 5.300 5.400 50,247 +0.10(+1.89%)
Jul 11, 2006 5.440 5.440 5.200 5.300 17,800 -0.05(-0.93%)
Jul 10, 2006 5.250 5.350 5.250 5.350 16,919 +0.05(+0.94%)
Jul 07, 2006 5.270 5.300 5.250 5.300 12,000 +0.05(+0.95%)
Jul 06, 2006 5.330 5.350 5.250 5.250 28,819 -0.08(-1.50%)
Jul 05, 2006 5.500 5.500 5.300 5.330 23,800 +0.03(+0.57%)
Jul 03, 2006 5.300 5.350 5.300 5.300 13,000 +0.10(+1.92%)
Jun 30, 2006 5.500 5.500 5.200 5.200 14,725 -0.05(-0.95%)
Jun 29, 2006 5.500 5.500 5.250 5.250 14,300 +0.05(+0.96%)
Jun 28, 2006 5.200 5.200 5.150 5.200 5,100 +0.00(+0.00%)
Jun 27, 2006 5.300 5.300 5.200 5.200 6,500 +0.00(+0.00%)
Jun 26, 2006 5.220 5.350 5.100 5.200 74,100 +0.15(+2.97%)
Jun 23, 2006 5.100 5.150 5.000 5.050 17,282 +0.00(+0.00%)
Jun 22, 2006 5.100 5.150 4.900 5.050 23,546 -0.16(-3.07%)
Jun 21, 2006 5.200 5.210 5.050 5.210 18,447 -0.04(-0.76%)
Jun 20, 2006 5.200 5.250 5.050 5.250 9,500 +0.15(+2.94%)
Jun 19, 2006 5.250 5.280 5.100 5.100 9,000 -0.05(-0.97%)
Jun 16, 2006 5.160 5.200 5.150 5.150 13,231 -0.15(-2.83%)
Jun 15, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 14, 2006 5.500 5.500 5.150 5.300 13,000 +0.05(+0.95%)
Jun 13, 2006 5.200 5.250 5.200 5.250 12,400 +0.10(+1.94%)
Jun 12, 2006 5.120 5.300 5.120 5.150 7,950 -0.20(-3.74%)
Jun 09, 2006 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 08, 2006 5.350 5.350 5.100 5.350 15,900 -0.15(-2.73%)
Jun 07, 2006 5.350 5.500 5.350 5.500 7,054 +0.15(+2.80%)
Jun 06, 2006 5.350 5.500 5.350 5.350 14,300 -0.25(-4.46%)
Jun 05, 2006 5.800 5.820 5.600 5.600 2,900 -0.25(-4.27%)
Jun 02, 2006 5.800 6.100 5.800 5.850 36,500 +0.00(+0.00%)
Jun 01, 2006 5.550 5.850 5.550 5.850 15,400 +0.50(+9.35%)
May 31, 2006 5.400 5.550 5.350 5.350 21,967 -0.05(-0.93%)
May 30, 2006 5.700 5.700 5.400 5.400 8,800 -0.10(-1.82%)
May 26, 2006 5.500 5.600 5.500 5.500 15,000 +0.10(+1.85%)
May 25, 2006 5.500 5.550 5.310 5.400 9,681 +0.00(+0.00%)
May 24, 2006 5.400 5.400 5.400 5.400 3,000 +0.00(+0.00%)
May 23, 2006 5.400 5.550 5.400 5.400 12,000 +0.00(+0.00%)
May 22, 2006 5.400 5.400 5.400 5.400 1,100 +0.00(+0.00%)
May 19, 2006 5.400 5.450 5.400 5.400 8,800 +0.00(+0.00%)
May 18, 2006 5.400 5.500 5.400 5.400 29,525 +0.08(+1.50%)
May 17, 2006 5.650 5.650 5.320 5.320 9,500 -0.08(-1.48%)
May 16, 2006 5.800 5.830 5.300 5.400 27,397 -0.40(-6.90%)
May 15, 2006 5.800 5.800 5.800 5.800 21,024 +0.00(+0.00%)
May 12, 2006 5.900 5.900 5.800 5.800 27,022 -0.20(-3.33%)
May 11, 2006 5.950 6.000 5.850 6.000 11,775 +0.10(+1.69%)
May 10, 2006 6.150 6.200 5.800 5.900 37,478 -0.05(-0.84%)
May 09, 2006 6.000 6.100 5.950 5.950 20,150 +0.10(+1.71%)
May 08, 2006 5.950 6.100 5.820 5.850 80,502 -0.10(-1.68%)
May 05, 2006 5.400 5.950 5.400 5.950 81,000 +0.55(+10.19%)
May 04, 2006 5.500 5.500 5.100 5.400 120,649 +0.15(+2.86%)
May 03, 2006 5.000 5.250 5.000 5.250 17,500 +0.05(+0.96%)
May 02, 2006 5.250 5.250 5.200 5.200 2,000 +0.20(+4.00%)
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.