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 28, 2007 3.210 3.440 3.158 3.300 72,526 -0.03(-0.90%)
Sep 27, 2007 3.570 3.650 3.210 3.330 44,744 -0.27(-7.50%)
Sep 26, 2007 3.490 3.670 3.450 3.600 33,734 +0.19(+5.57%)
Sep 25, 2007 3.700 3.780 3.410 3.410 38,518 -0.14(-3.94%)
Sep 24, 2007 3.500 3.580 3.500 3.550 21,258 +0.10(+2.90%)
Sep 21, 2007 3.370 3.450 3.300 3.450 11,498 +0.10(+2.99%)
Sep 20, 2007 3.400 3.410 3.290 3.350 26,650 -0.07(-2.05%)
Sep 19, 2007 3.540 3.580 3.210 3.420 12,730 -0.10(-2.84%)
Sep 18, 2007 3.339 3.520 3.250 3.520 17,426 +0.24(+7.32%)
Sep 17, 2007 3.520 3.550 3.270 3.280 14,525 -0.27(-7.61%)
Sep 14, 2007 3.650 3.740 3.540 3.550 33,224 -0.27(-7.07%)
Sep 13, 2007 3.590 3.900 3.590 3.820 28,914 +0.24(+6.71%)
Sep 12, 2007 3.300 3.580 3.270 3.580 16,720 +0.33(+10.15%)
Sep 11, 2007 3.370 3.390 3.230 3.250 11,132 -0.05(-1.52%)
Sep 10, 2007 3.300 3.360 3.280 3.300 10,480 +0.02(+0.61%)
Sep 07, 2007 3.260 3.280 3.200 3.280 16,845 +0.02(+0.61%)
Sep 06, 2007 3.290 3.330 3.200 3.260 33,220 -0.05(-1.51%)
Sep 05, 2007 3.400 3.400 3.280 3.310 24,725 -0.16(-4.61%)
Sep 04, 2007 3.950 3.960 3.470 3.470 63,393 -0.53(-13.25%)
Aug 31, 2007 3.450 4.000 3.060 4.000 64,385 +0.55(+15.94%)
Aug 30, 2007 3.700 3.810 3.250 3.450 83,603 -0.25(-6.76%)
Aug 29, 2007 3.710 3.790 3.700 3.700 32,354 +0.00(+0.00%)
Aug 28, 2007 3.910 4.000 3.680 3.700 32,276 -0.23(-5.85%)
Aug 27, 2007 4.070 4.150 3.900 3.930 19,350 -0.10(-2.48%)
Aug 24, 2007 4.220 4.220 4.020 4.030 15,025 -0.27(-6.28%)
Aug 23, 2007 4.250 4.400 4.170 4.300 13,200 +0.04(+0.94%)
Aug 22, 2007 4.254 4.290 4.180 4.260 12,500 -0.03(-0.70%)
Aug 21, 2007 4.210 4.300 4.160 4.290 8,537 +0.09(+2.14%)
Aug 20, 2007 4.030 4.200 3.990 4.200 38,800 -0.02(-0.47%)
Aug 17, 2007 4.200 4.450 3.950 4.220 18,877 +0.12(+2.93%)
Aug 16, 2007 4.180 4.180 3.940 4.100 37,648 -0.04(-0.97%)
Aug 15, 2007 4.090 4.250 4.010 4.140 27,652 +0.04(+0.98%)
Aug 14, 2007 4.300 4.400 4.010 4.100 38,181 -0.06(-1.44%)
Aug 13, 2007 4.010 4.290 4.010 4.160 14,463 +0.16(+4.00%)
Aug 10, 2007 4.070 4.210 4.000 4.000 14,445 -0.31(-7.19%)
Aug 09, 2007 4.100 4.400 3.900 4.310 34,418 +0.25(+6.16%)
Aug 08, 2007 4.230 4.300 4.060 4.060 112,772 -0.24(-5.58%)
Aug 07, 2007 4.010 4.300 3.990 4.300 125,238 +0.26(+6.44%)
Aug 06, 2007 4.300 4.300 3.880 4.040 62,887 -0.28(-6.48%)
Aug 03, 2007 4.320 4.441 4.200 4.320 289,365 -0.08(-1.82%)
Aug 02, 2007 4.620 4.690 4.370 4.400 50,386 -0.16(-3.51%)
Aug 01, 2007 4.790 4.880 4.560 4.560 17,588 -0.31(-6.37%)
Jul 31, 2007 4.610 5.070 4.410 4.870 94,783 +0.32(+7.03%)
Jul 30, 2007 4.750 4.990 4.510 4.550 77,268 -0.21(-4.41%)
Jul 27, 2007 4.910 4.950 4.750 4.760 29,754 -0.16(-3.25%)
Jul 26, 2007 5.020 5.020 4.850 4.920 26,750 +0.02(+0.41%)
Jul 25, 2007 5.000 5.050 4.900 4.900 34,490 -0.06(-1.21%)
Jul 24, 2007 5.100 5.100 4.900 4.960 32,624 -0.09(-1.78%)
Jul 23, 2007 5.080 5.140 4.880 5.050 193,119 +0.05(+1.00%)
Jul 20, 2007 5.000 5.060 4.860 5.000 68,615 +0.00(+0.00%)
Jul 19, 2007 5.170 5.170 4.950 5.000 73,068 +0.01(+0.20%)
Jul 18, 2007 5.000 5.090 4.850 4.990 74,910 -0.05(-0.99%)
Jul 17, 2007 5.100 5.150 4.950 5.040 99,905 +0.01(+0.20%)
Jul 16, 2007 5.150 5.250 4.950 5.030 263,991 -0.14(-2.71%)
Jul 13, 2007 5.350 5.450 5.050 5.170 767,552 +0.22(+4.44%)
Jul 12, 2007 4.900 5.100 4.750 4.950 21,886 +0.05(+1.02%)
Jul 11, 2007 4.860 4.950 4.670 4.900 11,300 -0.02(-0.41%)
Jul 10, 2007 4.990 5.070 4.700 4.920 16,516 -0.08(-1.60%)
Jul 09, 2007 5.000 5.100 4.670 5.000 13,700 +0.12(+2.46%)
Jul 06, 2007 4.790 4.970 4.790 4.880 4,900 -0.12(-2.40%)
Jul 05, 2007 5.250 5.250 4.760 5.000 29,644 -0.24(-4.58%)
Jul 03, 2007 4.790 5.240 4.670 5.240 12,519 +0.49(+10.32%)
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.