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 29, 2017 6.270 6.370 6.140 6.140 1,935,784 -0.05(-0.81%)
Sep 28, 2017 6.350 6.437 6.160 6.190 1,164,810 -0.14(-2.21%)
Sep 27, 2017 6.160 6.420 6.115 6.330 1,260,787 +0.20(+3.26%)
Sep 26, 2017 6.220 6.270 6.080 6.130 759,978 -0.12(-1.92%)
Sep 25, 2017 6.120 6.351 6.120 6.250 933,001 +0.08(+1.30%)
Sep 22, 2017 6.080 6.190 5.970 6.170 805,935 +0.11(+1.82%)
Sep 21, 2017 6.080 6.160 5.950 6.060 745,995 -0.06(-0.98%)
Sep 20, 2017 6.180 6.280 6.025 6.120 682,462 -0.06(-0.97%)
Sep 19, 2017 6.310 6.340 6.160 6.180 584,637 -0.11(-1.75%)
Sep 18, 2017 6.190 6.370 6.070 6.290 811,497 +0.08(+1.29%)
Sep 15, 2017 6.010 6.240 5.950 6.210 1,985,023 +0.22(+3.67%)
Sep 14, 2017 6.270 6.290 5.860 5.990 1,198,217 -0.25(-4.01%)
Sep 13, 2017 6.020 6.260 6.000 6.240 1,017,073 +0.17(+2.80%)
Sep 12, 2017 6.030 6.130 5.920 6.070 774,380 +0.01(+0.17%)
Sep 11, 2017 6.230 6.250 5.960 6.060 914,808 -0.12(-1.94%)
Sep 08, 2017 6.210 6.350 6.160 6.180 753,735 -0.06(-0.96%)
Sep 07, 2017 6.300 6.320 6.135 6.240 746,896 -0.07(-1.11%)
Sep 06, 2017 6.510 6.537 6.150 6.310 1,045,522 -0.15(-2.32%)
Sep 05, 2017 6.520 6.670 6.400 6.460 903,244 -0.11(-1.67%)
Sep 01, 2017 6.470 6.650 6.310 6.570 1,574,034 +0.18(+2.82%)
Aug 31, 2017 6.300 6.480 6.190 6.390 1,345,419 +0.20(+3.23%)
Aug 30, 2017 6.540 6.600 6.170 6.190 1,914,171 -0.27(-4.18%)
Aug 29, 2017 6.110 6.640 5.990 6.460 2,945,472 +0.33(+5.38%)
Aug 28, 2017 5.900 6.160 5.876 6.130 2,286,095 +0.42(+7.36%)
Aug 25, 2017 5.750 5.830 5.690 5.710 572,239 -0.01(-0.17%)
Aug 24, 2017 5.380 5.750 5.380 5.720 1,086,578 +0.32(+5.93%)
Aug 23, 2017 5.390 5.450 5.280 5.400 511,048 -0.04(-0.74%)
Aug 22, 2017 5.060 5.500 5.050 5.440 1,403,694 +0.40(+7.94%)
Aug 21, 2017 5.000 5.170 4.940 5.040 724,399 +0.05(+1.00%)
Aug 18, 2017 5.110 5.190 4.960 4.990 1,324,948 -0.16(-3.11%)
Aug 17, 2017 5.310 5.405 5.120 5.150 1,443,494 -0.19(-3.56%)
Aug 16, 2017 5.500 5.550 5.290 5.340 730,846 -0.17(-3.09%)
Aug 15, 2017 5.540 5.580 5.410 5.510 529,006 +0.00(+0.00%)
Aug 14, 2017 5.540 5.550 5.350 5.510 1,003,534 +0.00(+0.00%)
Aug 11, 2017 5.480 5.530 5.190 5.510 1,532,563 +0.06(+1.10%)
Aug 10, 2017 5.680 5.760 5.450 5.450 1,063,346 -0.27(-4.72%)
Aug 09, 2017 5.690 5.740 5.630 5.720 565,660 +0.01(+0.18%)
Aug 08, 2017 5.960 6.035 5.700 5.710 807,449 -0.25(-4.19%)
Aug 07, 2017 5.800 6.020 5.750 5.960 707,185 +0.14(+2.41%)
Aug 04, 2017 5.610 5.870 5.610 5.820 864,465 +0.19(+3.37%)
Aug 03, 2017 5.650 5.760 5.620 5.630 675,421 -0.01(-0.18%)
Aug 02, 2017 5.690 5.840 5.550 5.640 900,963 -0.03(-0.53%)
Aug 01, 2017 5.910 5.910 5.560 5.670 1,122,013 +0.14(+2.53%)
Jul 31, 2017 5.740 5.770 5.510 5.530 884,010 -0.22(-3.83%)
Jul 28, 2017 5.610 5.770 5.560 5.750 689,754 +0.10(+1.77%)
Jul 27, 2017 5.970 6.000 5.620 5.650 1,321,354 -0.31(-5.20%)
Jul 26, 2017 5.980 6.030 5.890 5.960 519,286 -0.01(-0.17%)
Jul 25, 2017 5.880 6.090 5.790 5.970 1,086,551 +0.10(+1.70%)
Jul 24, 2017 6.100 6.130 5.840 5.870 1,045,088 -0.23(-3.77%)
Jul 21, 2017 6.170 6.230 6.000 6.100 1,078,653 +0.00(+0.00%)
Jul 20, 2017 5.940 6.180 5.900 6.100 1,042,325 +0.17(+2.87%)
Jul 19, 2017 5.880 6.020 5.810 5.930 671,358 +0.10(+1.72%)
Jul 18, 2017 5.820 5.900 5.760 5.830 674,272 -0.03(-0.51%)
Jul 17, 2017 5.900 6.000 5.830 5.860 496,496 -0.03(-0.51%)
Jul 14, 2017 5.980 6.100 5.880 5.890 673,136 -0.07(-1.17%)
Jul 13, 2017 5.880 6.040 5.760 5.960 964,071 +0.12(+2.05%)
Jul 12, 2017 5.910 5.950 5.760 5.840 871,412 -0.02(-0.34%)
Jul 11, 2017 5.860 6.020 5.820 5.860 939,154 -0.04(-0.68%)
Jul 10, 2017 6.140 6.190 5.890 5.900 875,819 -0.27(-4.38%)
Jul 07, 2017 6.160 6.245 6.070 6.170 728,596 +0.02(+0.33%)
Jul 06, 2017 6.330 6.330 6.080 6.150 797,610 -0.16(-2.54%)
Jul 05, 2017 6.150 6.340 6.090 6.310 909,200 +0.16(+2.60%)
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.