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, 2014 3.180 3.220 3.110 3.130 522,378 -0.13(-3.99%)
Jul 30, 2014 3.320 3.360 3.250 3.260 364,924 +0.02(+0.62%)
Jul 29, 2014 3.140 3.280 3.100 3.240 552,814 +0.15(+4.85%)
Jul 28, 2014 3.180 3.180 3.030 3.090 517,583 -0.07(-2.22%)
Jul 25, 2014 3.230 3.250 3.150 3.160 462,080 -0.10(-3.07%)
Jul 24, 2014 3.320 3.360 3.245 3.260 424,844 -0.06(-1.81%)
Jul 23, 2014 3.280 3.340 3.255 3.320 428,080 +0.08(+2.47%)
Jul 22, 2014 3.320 3.410 3.215 3.240 671,480 -0.03(-0.92%)
Jul 21, 2014 3.290 3.310 3.200 3.270 457,112 -0.03(-0.91%)
Jul 18, 2014 3.220 3.370 3.210 3.300 542,838 +0.08(+2.48%)
Jul 17, 2014 3.260 3.410 3.200 3.220 923,625 -0.08(-2.42%)
Jul 16, 2014 3.410 3.420 3.280 3.300 460,094 -0.05(-1.49%)
Jul 15, 2014 3.500 3.550 3.300 3.350 830,075 -0.16(-4.56%)
Jul 14, 2014 3.650 3.700 3.490 3.510 384,982 -0.08(-2.23%)
Jul 11, 2014 3.350 3.600 3.350 3.590 500,262 +0.22(+6.53%)
Jul 10, 2014 3.430 3.550 3.270 3.370 1,090,269 -0.15(-4.26%)
Jul 09, 2014 3.610 3.610 3.450 3.520 468,408 -0.06(-1.68%)
Jul 08, 2014 3.660 3.660 3.420 3.580 1,291,915 -0.07(-1.92%)
Jul 07, 2014 3.980 4.010 3.600 3.650 1,021,368 -0.36(-8.98%)
Jul 03, 2014 4.040 4.010 4.010 4.010 434,200 +0.01(+0.25%)
Jul 02, 2014 4.000 4.075 3.982 4.000 492,583 +0.01(+0.25%)
Jul 01, 2014 4.080 4.220 3.930 3.990 1,275,275 -0.04(-0.99%)
Jun 30, 2014 4.160 4.210 4.020 4.030 1,514,526 -0.11(-2.66%)
Jun 27, 2014 4.040 4.150 4.020 4.140 1,043,180 +0.09(+2.22%)
Jun 26, 2014 4.270 4.270 4.020 4.050 1,033,477 -0.23(-5.37%)
Jun 25, 2014 4.240 4.350 4.190 4.280 536,131 +0.04(+0.94%)
Jun 24, 2014 4.310 4.430 4.160 4.240 961,823 -0.11(-2.53%)
Jun 23, 2014 4.350 4.450 4.240 4.350 521,596 -0.02(-0.46%)
Jun 20, 2014 4.400 4.405 4.280 4.370 1,052,589 +0.01(+0.23%)
Jun 19, 2014 4.480 4.500 4.300 4.360 540,314 -0.08(-1.80%)
Jun 18, 2014 4.320 4.475 4.220 4.440 610,989 +0.14(+3.26%)
Jun 17, 2014 4.280 4.450 4.220 4.300 907,550 +0.03(+0.70%)
Jun 16, 2014 4.020 4.310 3.980 4.270 1,034,477 +0.22(+5.43%)
Jun 13, 2014 4.160 4.190 3.860 4.050 821,954 -0.11(-2.64%)
Jun 12, 2014 4.170 4.250 4.090 4.160 387,660 -0.03(-0.72%)
Jun 11, 2014 4.140 4.250 4.080 4.190 554,862 +0.02(+0.48%)
Jun 10, 2014 4.080 4.200 4.060 4.170 698,136 +0.15(+3.73%)
Jun 06, 2014 3.780 4.100 3.580 4.020 1,857,105 +0.29(+7.77%)
Jun 05, 2014 3.580 3.741 3.560 3.730 942,303 +0.14(+3.90%)
Jun 04, 2014 3.460 3.600 3.410 3.590 385,902 +0.09(+2.57%)
Jun 03, 2014 3.480 3.550 3.420 3.500 512,911 -0.02(-0.57%)
Jun 02, 2014 3.650 3.650 3.420 3.520 651,419 -0.08(-2.22%)
May 30, 2014 3.660 3.660 3.540 3.600 691,085 -0.01(-0.28%)
May 29, 2014 3.620 3.730 3.560 3.610 1,050,349 +0.05(+1.40%)
May 28, 2014 3.400 3.590 3.360 3.560 909,154 +0.15(+4.40%)
May 27, 2014 3.420 3.440 3.310 3.410 653,506 +0.05(+1.49%)
May 23, 2014 3.450 3.360 3.360 3.360 1,960,100 +0.27(+8.74%)
May 22, 2014 3.090 3.190 3.022 3.090 410,202 +0.03(+0.98%)
May 21, 2014 3.110 3.130 2.980 3.060 750,678 -0.01(-0.33%)
May 20, 2014 3.230 3.260 3.000 3.070 974,650 -0.18(-5.39%)
May 19, 2014 3.110 3.280 3.100 3.245 616,431 +0.04(+1.09%)
May 16, 2014 3.110 3.260 3.050 3.210 679,624 +0.10(+3.22%)
May 15, 2014 3.140 3.200 3.020 3.110 914,556 -0.03(-0.96%)
May 14, 2014 3.200 3.310 3.140 3.140 720,627 -0.06(-1.88%)
May 13, 2014 3.430 3.430 3.200 3.200 428,331 -0.23(-6.71%)
May 12, 2014 3.240 3.440 3.210 3.430 931,973 +0.20(+6.19%)
May 09, 2014 2.900 3.250 2.870 3.230 1,166,768 +0.27(+9.12%)
May 08, 2014 3.080 3.220 2.940 2.960 1,051,633 -0.18(-5.73%)
May 07, 2014 3.220 3.250 2.990 3.140 994,558 -0.10(-3.09%)
May 06, 2014 3.310 3.390 3.210 3.240 591,886 -0.08(-2.41%)
May 05, 2014 3.360 3.392 3.250 3.320 756,606 -0.11(-3.21%)
May 02, 2014 3.610 3.650 3.390 3.430 1,104,152 -0.15(-4.19%)
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.