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, 2009 1.880 1.880 1.650 1.830 74,650 +0.02(+1.10%)
Jul 30, 2009 1.950 2.070 1.810 1.810 213,930 -0.04(-2.16%)
Jul 29, 2009 1.460 1.920 1.460 1.850 208,555 +0.47(+34.06%)
Jul 28, 2009 1.400 1.400 1.330 1.380 20,203 +0.00(+0.00%)
Jul 27, 2009 1.355 1.410 1.355 1.380 74,093 -0.10(-6.44%)
Jul 24, 2009 1.400 1.480 1.380 1.475 46,502 +0.08(+5.36%)
Jul 23, 2009 1.400 1.620 1.350 1.400 104,486 +0.01(+0.73%)
Jul 22, 2009 1.380 1.420 1.350 1.390 15,800 -0.02(-1.43%)
Jul 21, 2009 1.470 1.500 1.390 1.410 37,648 -0.04(-2.76%)
Jul 20, 2009 1.560 1.570 1.410 1.450 13,767 -0.04(-2.68%)
Jul 17, 2009 1.480 1.610 1.400 1.490 12,635 -0.04(-2.61%)
Jul 16, 2009 1.550 1.580 1.487 1.530 6,867 -0.02(-1.29%)
Jul 15, 2009 1.730 1.730 1.550 1.550 22,269 -0.10(-6.06%)
Jul 14, 2009 1.660 1.660 1.550 1.650 12,143 +0.06(+3.77%)
Jul 13, 2009 1.470 1.650 1.420 1.590 12,066 +0.23(+16.92%)
Jul 10, 2009 1.340 1.360 1.330 1.360 10,140 +0.07(+5.26%)
Jul 09, 2009 1.250 1.292 1.250 1.292 1,100 +0.02(+1.73%)
Jul 08, 2009 1.350 1.350 1.250 1.270 58,612 -0.14(-9.93%)
Jul 07, 2009 1.510 1.520 1.410 1.410 32,897 -0.11(-7.24%)
Jul 06, 2009 1.580 1.580 1.520 1.520 13,442 -0.11(-6.75%)
Jul 02, 2009 1.700 1.730 1.600 1.630 25,400 -0.02(-1.21%)
Jul 01, 2009 1.690 1.730 1.550 1.650 41,368 +0.02(+1.23%)
Jun 30, 2009 1.580 1.650 1.540 1.630 8,800 +0.05(+3.16%)
Jun 29, 2009 1.690 1.710 1.540 1.580 24,563 -0.03(-1.86%)
Jun 26, 2009 1.600 1.690 1.520 1.610 30,281 +0.00(+0.00%)
Jun 25, 2009 1.630 1.630 1.600 1.610 3,909 -0.03(-1.83%)
Jun 24, 2009 1.610 1.760 1.610 1.640 25,992 -0.02(-1.20%)
Jun 23, 2009 1.620 1.790 1.620 1.660 21,943 -0.02(-1.19%)
Jun 22, 2009 1.760 1.760 1.650 1.680 27,029 -0.01(-0.59%)
Jun 19, 2009 1.730 1.800 1.680 1.690 22,383 -0.05(-2.87%)
Jun 18, 2009 1.660 1.780 1.550 1.740 31,960 +0.10(+6.10%)
Jun 17, 2009 1.640 1.660 1.530 1.640 7,715 +0.07(+4.46%)
Jun 16, 2009 1.570 1.730 1.520 1.570 25,568 +0.00(+0.00%)
Jun 15, 2009 1.800 1.800 1.510 1.570 66,806 -0.23(-12.78%)
Jun 12, 2009 1.900 1.920 1.800 1.800 41,331 -0.10(-5.26%)
Jun 11, 2009 1.900 1.970 1.800 1.900 79,807 +0.07(+3.82%)
Jun 10, 2009 1.840 1.880 1.780 1.830 66,355 +0.00(+0.22%)
Jun 09, 2009 1.900 1.920 1.810 1.826 85,356 -0.05(-2.87%)
Jun 08, 2009 1.950 1.950 1.720 1.880 70,739 +0.00(+0.00%)
Jun 05, 2009 1.880 2.000 1.770 1.880 106,453 +0.14(+8.05%)
Jun 04, 2009 1.830 1.900 1.650 1.740 286,284 +0.24(+16.23%)
Jun 03, 2009 1.520 1.520 1.360 1.497 53,753 -0.10(-6.44%)
Jun 02, 2009 1.810 1.820 1.390 1.600 120,323 -0.09(-5.33%)
Jun 01, 2009 1.760 2.139 1.470 1.690 680,775 +0.07(+4.32%)
May 29, 2009 1.390 1.880 1.390 1.620 382,238 +0.32(+24.62%)
May 28, 2009 1.300 1.450 1.210 1.300 136,533 +0.10(+8.33%)
May 27, 2009 1.340 1.400 1.200 1.200 90,152 -0.15(-11.11%)
May 26, 2009 1.150 1.450 1.080 1.350 271,406 +0.35(+35.00%)
May 22, 2009 1.200 1.240 1.000 1.000 164,983 -0.15(-13.04%)
May 21, 2009 1.000 1.262 0.9800 1.150 182,921 +0.23(+25.00%)
May 20, 2009 0.9888 0.9888 0.8800 0.9200 94,225 +0.02(+2.18%)
May 19, 2009 0.8000 0.9801 0.8000 0.9004 37,639 +0.14(+18.47%)
May 18, 2009 0.7900 0.8200 0.7112 0.7600 20,500 -0.02(-2.56%)
May 15, 2009 0.9000 0.9000 0.7000 0.7800 68,869 -0.07(-8.24%)
May 14, 2009 0.7101 0.8500 0.7101 0.8500 44,782 +0.15(+21.43%)
May 13, 2009 0.7100 0.8000 0.7000 0.7000 66,596 +0.02(+2.94%)
May 12, 2009 0.6999 0.7000 0.6500 0.6800 75,704 +0.03(+4.60%)
May 11, 2009 0.6000 0.6900 0.5799 0.6501 55,222 +0.14(+27.47%)
May 08, 2009 0.6200 0.6200 0.5000 0.5100 171,796 -0.11(-17.74%)
May 06, 2009 0.6400 0.6200 0.6200 0.6200 4,700 -0.04(-6.06%)
May 05, 2009 0.7000 0.7000 0.6384 0.6600 28,149 +0.03(+4.76%)
May 04, 2009 0.6500 0.6900 0.6300 0.6300 4,700 -0.01(-1.56%)
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.