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 (%)
Aug 31, 2018 2.920 2.920 2.920 0 +0.17(+6.18%)
Aug 30, 2018 2.810 2.820 2.700 2.750 999,572 -0.07(-2.48%)
Aug 29, 2018 2.900 2.950 2.781 2.820 813,368 -0.07(-2.42%)
Aug 28, 2018 2.840 2.930 2.810 2.890 531,598 +0.04(+1.40%)
Aug 27, 2018 2.850 2.940 2.800 2.850 671,504 +0.00(+0.00%)
Aug 24, 2018 2.780 2.900 2.750 2.850 670,000 +0.07(+2.52%)
Aug 23, 2018 2.780 2.830 2.690 2.780 639,625 +0.00(+0.00%)
Aug 22, 2018 2.970 3.030 2.740 2.780 1,205,189 -0.22(-7.33%)
Aug 21, 2018 2.950 3.060 2.890 3.000 793,795 +0.07(+2.39%)
Aug 20, 2018 2.870 2.950 2.800 2.930 606,184 +0.07(+2.45%)
Aug 17, 2018 2.660 2.920 2.650 2.860 880,400 +0.17(+6.32%)
Aug 16, 2018 2.570 2.710 2.510 2.690 1,075,835 +0.13(+5.08%)
Aug 15, 2018 2.710 2.750 2.530 2.560 1,093,219 -0.15(-5.54%)
Aug 14, 2018 2.900 2.930 2.650 2.710 1,323,463 -0.17(-5.90%)
Aug 13, 2018 2.970 3.090 2.870 2.880 1,260,242 -0.07(-2.37%)
Aug 10, 2018 2.750 3.050 2.720 2.950 1,961,100 +0.17(+6.12%)
Aug 09, 2018 2.500 3.180 2.500 2.780 3,930,848 +0.27(+10.76%)
Aug 08, 2018 2.620 2.700 2.490 2.510 1,324,624 -0.15(-5.64%)
Aug 07, 2018 2.270 2.710 2.270 2.660 2,539,566 +0.40(+17.70%)
Aug 06, 2018 2.380 2.430 2.230 2.260 2,255,476 -0.07(-3.00%)
Aug 03, 2018 2.470 2.480 2.320 2.330 1,093,300 -0.13(-5.28%)
Aug 02, 2018 2.470 2.490 2.370 2.460 917,573 -0.02(-0.81%)
Aug 01, 2018 2.570 2.630 2.470 2.480 887,308 -0.11(-4.25%)
Jul 31, 2018 2.480 2.590 2.425 2.590 1,144,080 +0.15(+6.15%)
Jul 30, 2018 2.510 2.530 2.365 2.440 1,321,405 -0.04(-1.61%)
Jul 27, 2018 2.650 2.690 2.430 2.480 1,555,000 -0.15(-5.70%)
Jul 26, 2018 2.560 2.640 2.430 2.630 2,187,888 +0.07(+2.73%)
Jul 25, 2018 2.640 2.700 2.550 2.560 927,729 -0.09(-3.40%)
Jul 24, 2018 2.810 2.810 2.520 2.650 2,207,957 -0.15(-5.36%)
Jul 23, 2018 2.910 2.944 2.790 2.800 1,320,577 -0.13(-4.44%)
Jul 20, 2018 3.040 3.080 2.900 2.930 918,469 -0.11(-3.62%)
Jul 19, 2018 2.990 3.060 2.960 3.040 795,349 +0.05(+1.67%)
Jul 18, 2018 3.080 3.100 2.980 2.990 1,031,738 -0.09(-2.92%)
Jul 17, 2018 3.140 3.230 3.070 3.080 783,561 -0.06(-1.91%)
Jul 16, 2018 3.160 3.160 3.080 3.140 637,665 +0.03(+0.96%)
Jul 13, 2018 3.130 3.140 3.080 3.110 495,602 -0.02(-0.64%)
Jul 12, 2018 3.180 3.050 3.130 1,064,970 +0.00(+0.00%)
Jul 11, 2018 3.110 3.170 3.050 3.130 1,024,511 -0.05(-1.57%)
Jul 10, 2018 3.170 3.200 3.130 3.180 666,757 +0.02(+0.63%)
Jul 09, 2018 3.200 3.200 3.120 3.160 577,242 -0.03(-0.94%)
Jul 06, 2018 3.130 3.290 3.090 3.190 979,645 +0.08(+2.57%)
Jul 05, 2018 3.100 3.160 3.050 3.110 677,519 +0.05(+1.63%)
Jul 03, 2018 3.060 3.060 3.060 0 -0.03(-0.97%)
Jul 02, 2018 3.000 3.110 2.960 3.090 926,880 +0.07(+2.32%)
Jun 29, 2018 3.060 3.140 2.960 3.020 1,534,982 -0.05(-1.63%)
Jun 28, 2018 3.020 3.080 2.920 3.070 1,502,134 +0.05(+1.66%)
Jun 27, 2018 3.210 3.240 2.990 3.020 1,833,221 -0.21(-6.50%)
Jun 26, 2018 3.030 3.240 2.980 3.230 2,204,602 +0.19(+6.25%)
Jun 25, 2018 3.150 3.260 2.980 3.040 2,819,417 -0.15(-4.70%)
Jun 22, 2018 3.300 3.361 3.100 3.190 2,422,337 -0.10(-3.04%)
Jun 21, 2018 3.610 3.610 3.260 3.290 2,336,801 -0.31(-8.61%)
Jun 20, 2018 3.430 3.720 3.320 3.600 2,640,472 +0.20(+5.88%)
Jun 19, 2018 3.530 3.560 3.350 3.400 2,795,059 -0.11(-3.13%)
Jun 18, 2018 4.000 4.028 3.390 3.510 5,022,999 -0.79(-18.37%)
Jun 15, 2018 4.360 4.235 4.300 5,197,873 +0.03(+0.70%)
Jun 14, 2018 4.210 4.280 4.135 4.270 1,152,810 +0.01(+0.23%)
Jun 13, 2018 4.300 4.380 4.230 4.260 629,635 -0.07(-1.62%)
Jun 12, 2018 4.370 4.410 4.277 4.330 502,468 -0.04(-0.92%)
Jun 11, 2018 4.250 4.385 4.210 4.370 786,050 +0.10(+2.34%)
Jun 08, 2018 4.330 4.380 4.250 4.270 845,150 -0.06(-1.39%)
Jun 07, 2018 4.430 4.480 4.325 4.330 688,538 -0.10(-2.26%)
Jun 06, 2018 4.450 4.530 4.410 4.430 648,256 +0.01(+0.23%)
Jun 05, 2018 4.500 4.550 4.350 4.420 1,244,973 -0.05(-1.12%)
Jun 04, 2018 4.880 4.900 4.430 4.470 1,564,962 -0.42(-8.59%)
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.