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 (%)
May 30, 2008 2.440 2.610 2.440 2.560 22,181 +0.11(+4.49%)
May 29, 2008 2.450 2.470 2.410 2.450 15,625 -0.02(-0.81%)
May 28, 2008 2.400 2.480 2.400 2.470 12,090 +0.05(+2.07%)
May 27, 2008 2.500 2.500 2.380 2.420 13,018 -0.06(-2.42%)
May 26, 2008 2.430 2.500 2.380 2.480 14,950 +0.00(+0.00%)
May 23, 2008 2.430 2.500 2.380 2.480 14,950 +0.05(+2.06%)
May 22, 2008 2.400 2.480 2.340 2.430 31,502 +0.14(+6.11%)
May 21, 2008 2.360 2.400 2.290 2.290 15,730 -0.04(-1.72%)
May 20, 2008 2.320 2.550 2.290 2.330 13,410 +0.04(+1.75%)
May 19, 2008 2.310 2.600 2.290 2.290 59,560 -0.01(-0.43%)
May 16, 2008 2.400 2.430 2.300 2.300 130,742 -0.12(-4.96%)
May 15, 2008 2.670 2.680 2.400 2.420 91,102 -0.16(-6.20%)
May 14, 2008 2.590 2.729 2.470 2.580 93,668 -0.02(-0.77%)
May 13, 2008 2.850 2.887 2.550 2.600 114,623 -0.26(-9.09%)
May 12, 2008 2.950 2.970 2.843 2.860 74,402 -0.07(-2.39%)
May 09, 2008 3.070 3.200 2.890 2.930 167,274 +0.03(+1.03%)
May 08, 2008 2.900 2.979 2.880 2.900 32,530 +0.04(+1.40%)
May 07, 2008 2.900 2.900 2.860 2.860 33,982 -0.04(-1.38%)
May 06, 2008 2.900 3.200 2.800 2.900 89,667 -0.04(-1.33%)
May 05, 2008 3.050 3.100 2.930 2.939 67,244 -0.06(-2.03%)
May 02, 2008 3.020 3.030 2.970 3.000 110,714 +0.05(+1.69%)
May 01, 2008 3.050 3.390 2.950 2.950 112,688 -0.11(-3.59%)
Apr 30, 2008 3.100 3.110 3.020 3.060 87,030 +0.05(+1.66%)
Apr 29, 2008 3.100 3.100 3.000 3.010 138,038 -0.09(-2.90%)
Apr 28, 2008 3.100 3.200 3.010 3.100 228,624 +0.10(+3.33%)
Apr 25, 2008 3.050 3.050 2.953 3.000 112,332 +0.11(+3.81%)
Apr 24, 2008 2.880 2.890 2.880 2.890 2,050 -0.03(-1.03%)
Apr 23, 2008 2.880 2.920 2.880 2.920 1,800 +0.10(+3.55%)
Apr 22, 2008 2.850 2.850 2.820 2.820 10,900 +0.03(+1.08%)
Apr 21, 2008 2.750 2.790 2.750 2.790 1,709 -0.02(-0.71%)
Apr 18, 2008 2.800 2.850 2.796 2.810 3,200 +0.01(+0.36%)
Apr 17, 2008 2.820 2.820 2.800 2.800 300 +0.02(+0.72%)
Apr 16, 2008 2.670 2.900 2.670 2.780 15,212 -0.01(-0.36%)
Apr 15, 2008 2.620 2.890 2.620 2.790 7,100 -0.01(-0.36%)
Apr 14, 2008 2.850 2.890 2.760 2.800 9,300 -0.01(-0.36%)
Apr 11, 2008 2.770 2.810 2.770 2.810 1,500 +0.00(+0.00%)
Apr 10, 2008 2.770 2.900 2.770 2.810 7,750 +0.06(+2.18%)
Apr 09, 2008 2.770 2.770 2.710 2.750 14,741 +0.00(+0.00%)
Apr 08, 2008 2.760 2.796 2.750 2.750 16,218 +0.03(+1.10%)
Apr 07, 2008 2.740 2.780 2.720 2.720 3,600 +0.00(+0.00%)
Apr 04, 2008 2.860 2.880 2.720 2.720 7,063 -0.08(-2.86%)
Apr 03, 2008 2.940 2.940 2.800 2.800 1,200 -0.15(-5.08%)
Apr 02, 2008 2.830 2.990 2.740 2.950 19,740 +0.10(+3.51%)
Apr 01, 2008 2.890 2.990 2.730 2.850 8,401 -0.09(-3.06%)
Mar 31, 2008 2.760 2.990 2.560 2.940 56,132 +0.18(+6.53%)
Mar 28, 2008 2.561 2.760 2.540 2.760 12,647 +0.24(+9.52%)
Mar 27, 2008 2.720 2.740 2.510 2.520 14,986 -0.13(-4.91%)
Mar 26, 2008 2.940 2.940 2.650 2.650 13,620 -0.34(-11.37%)
Mar 25, 2008 3.040 3.050 2.910 2.990 11,000 -0.06(-1.97%)
Mar 24, 2008 2.780 3.050 2.780 3.050 5,133 +0.24(+8.54%)
Mar 21, 2008 2.790 2.990 2.540 2.810 8,470 +0.00(+0.00%)
Mar 20, 2008 2.790 2.990 2.540 2.810 8,470 +0.03(+1.08%)
Mar 19, 2008 2.720 3.000 2.514 2.780 18,526 -0.21(-7.02%)
Mar 18, 2008 2.760 2.990 2.760 2.990 6,150 +0.23(+8.33%)
Mar 17, 2008 2.700 2.900 2.560 2.760 19,466 +0.03(+1.10%)
Mar 14, 2008 2.500 2.730 2.500 2.730 5,056 +0.30(+12.35%)
Mar 13, 2008 2.500 2.500 2.380 2.430 15,767 -0.09(-3.57%)
Mar 12, 2008 2.740 2.760 2.400 2.520 454,456 -0.29(-10.32%)
Mar 11, 2008 2.760 3.030 2.530 2.810 20,571 -0.13(-4.42%)
Mar 10, 2008 2.940 2.940 2.940 2.940 200 +0.07(+2.44%)
Mar 07, 2008 2.990 3.000 2.870 2.870 8,182 -0.04(-1.37%)
Mar 06, 2008 2.810 3.000 2.800 2.910 3,462 +0.03(+1.04%)
Mar 05, 2008 2.860 3.020 2.650 2.880 10,409 +0.00(+0.00%)
Mar 04, 2008 2.890 2.890 2.880 2.880 1,500 +0.00(+0.00%)
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.