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 (%)
Sep 30, 2008 1.750 1.750 1.620 1.690 9,250 -0.09(-5.05%)
Sep 29, 2008 1.600 1.810 1.500 1.780 28,941 +0.15(+9.20%)
Sep 26, 2008 1.650 1.660 1.470 1.630 44,277 +0.05(+3.16%)
Sep 25, 2008 1.380 1.650 1.370 1.580 63,351 +0.21(+15.33%)
Sep 24, 2008 1.300 1.450 1.260 1.370 11,435 +0.01(+0.74%)
Sep 23, 2008 1.250 1.390 1.150 1.360 68,409 +0.15(+12.41%)
Sep 22, 2008 1.185 1.210 1.170 1.210 2,650 +0.02(+1.67%)
Sep 19, 2008 1.160 1.190 1.080 1.190 17,708 +0.03(+2.59%)
Sep 18, 2008 1.170 1.170 1.070 1.160 66,550 -0.06(-4.92%)
Sep 17, 2008 1.215 1.300 1.210 1.220 9,050 +0.01(+0.74%)
Sep 16, 2008 1.160 1.239 1.160 1.211 3,200 -0.01(-0.74%)
Sep 15, 2008 1.160 1.338 1.160 1.220 16,098 +0.00(+0.00%)
Sep 12, 2008 1.220 1.220 1.170 1.220 29,418 +0.03(+2.52%)
Sep 11, 2008 1.200 1.270 1.170 1.190 11,763 -0.09(-6.96%)
Sep 10, 2008 1.250 1.350 1.160 1.279 27,457 +0.04(+3.15%)
Sep 09, 2008 1.260 1.260 1.240 1.240 10,751 +0.00(+0.00%)
Sep 08, 2008 1.200 1.250 1.200 1.240 28,305 +0.04(+3.33%)
Sep 05, 2008 1.200 1.200 1.190 1.200 11,761 +0.05(+4.35%)
Sep 04, 2008 1.250 1.250 1.120 1.150 80,726 -0.13(-10.16%)
Sep 03, 2008 1.380 1.400 1.140 1.280 22,941 -0.10(-7.25%)
Sep 02, 2008 1.429 1.429 1.342 1.380 3,270 -0.03(-2.13%)
Aug 29, 2008 1.400 1.420 1.380 1.410 20,276 +0.03(+2.17%)
Aug 28, 2008 1.380 1.450 1.340 1.380 42,310 +0.00(+0.00%)
Aug 27, 2008 1.360 1.390 1.320 1.380 23,129 +0.06(+4.54%)
Aug 26, 2008 1.340 1.345 1.320 1.320 11,040 -0.02(-1.49%)
Aug 25, 2008 1.370 1.370 1.340 1.340 12,040 -0.07(-5.13%)
Aug 22, 2008 1.430 1.430 1.250 1.413 23,400 +0.04(+3.10%)
Aug 21, 2008 1.520 1.520 1.360 1.370 20,484 -0.17(-11.04%)
Aug 20, 2008 1.520 1.540 1.520 1.540 10,365 +0.02(+1.32%)
Aug 19, 2008 1.510 1.525 1.500 1.520 17,900 -0.01(-0.65%)
Aug 18, 2008 1.590 1.590 1.530 1.530 15,415 -0.01(-0.65%)
Aug 15, 2008 1.552 1.552 1.510 1.540 3,650 -0.01(-0.58%)
Aug 14, 2008 1.530 1.610 1.530 1.549 84,491 +0.07(+4.66%)
Aug 13, 2008 1.410 1.480 1.400 1.480 16,726 -0.03(-1.98%)
Aug 12, 2008 1.500 1.520 1.450 1.510 7,644 +0.01(+0.66%)
Aug 11, 2008 1.530 1.590 1.500 1.500 9,530 +0.00(+0.00%)
Aug 08, 2008 1.510 1.590 1.500 1.500 18,740 -0.10(-6.25%)
Aug 07, 2008 1.630 1.630 1.580 1.600 9,945 +0.00(+0.00%)
Aug 06, 2008 1.550 1.630 1.550 1.600 20,554 +0.05(+3.23%)
Aug 05, 2008 1.620 1.830 1.550 1.550 27,075 -0.10(-6.06%)
Aug 04, 2008 1.440 1.836 1.440 1.650 55,780 +0.24(+17.02%)
Aug 01, 2008 1.570 1.570 1.400 1.410 49,378 -0.12(-7.84%)
Jul 31, 2008 1.450 1.550 1.430 1.530 93,600 +0.14(+10.07%)
Jul 30, 2008 1.600 1.600 1.370 1.390 46,300 -0.17(-10.90%)
Jul 29, 2008 1.560 1.690 1.550 1.560 24,583 -0.04(-2.50%)
Jul 28, 2008 1.680 1.680 1.540 1.600 27,404 -0.04(-2.44%)
Jul 25, 2008 1.809 1.980 1.580 1.640 77,998 -0.20(-10.86%)
Jul 24, 2008 2.000 2.000 1.840 1.840 7,223 -0.13(-6.60%)
Jul 23, 2008 1.720 2.180 1.720 1.970 51,533 +0.26(+15.20%)
Jul 22, 2008 1.720 1.940 1.710 1.710 10,971 +0.00(+0.00%)
Jul 21, 2008 1.950 2.190 1.690 1.710 15,700 -0.20(-10.47%)
Jul 18, 2008 1.550 2.160 1.550 1.910 41,073 +0.36(+23.23%)
Jul 17, 2008 1.590 1.700 1.510 1.550 11,900 +0.04(+2.64%)
Jul 16, 2008 1.590 1.590 1.490 1.510 6,550 -0.09(-5.62%)
Jul 15, 2008 1.660 1.660 1.570 1.600 8,391 -0.07(-4.19%)
Jul 14, 2008 1.680 1.780 1.600 1.670 53,448 -0.04(-2.34%)
Jul 11, 2008 1.680 1.750 1.680 1.710 15,854 -0.02(-1.16%)
Jul 10, 2008 1.750 1.810 1.550 1.730 4,450 -0.07(-3.89%)
Jul 09, 2008 1.930 1.930 1.780 1.800 3,800 -0.06(-3.23%)
Jul 08, 2008 1.830 1.860 1.828 1.860 3,900 +0.05(+2.77%)
Jul 07, 2008 1.870 1.890 1.810 1.810 8,750 -0.01(-0.55%)
Jul 04, 2008 1.790 1.820 1.770 1.820 5,229 +0.00(+0.00%)
Jul 03, 2008 1.790 1.820 1.770 1.820 5,229 +0.02(+1.11%)
Jul 02, 2008 1.930 1.930 1.790 1.800 16,757 -0.09(-4.76%)
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.