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 (%)
Oct 29, 2010 4.420 4.420 4.230 4.310 141,643 -0.12(-2.71%)
Oct 28, 2010 4.430 4.540 4.360 4.430 280,779 +0.11(+2.55%)
Oct 27, 2010 4.270 4.350 4.210 4.320 167,725 +0.13(+3.10%)
Oct 25, 2010 4.120 4.210 4.060 4.190 178,016 +0.08(+1.95%)
Oct 22, 2010 4.000 4.140 4.000 4.110 122,722 +0.11(+2.75%)
Oct 21, 2010 4.150 4.160 3.950 4.000 180,716 -0.12(-2.91%)
Oct 20, 2010 4.020 4.190 4.020 4.120 181,424 +0.13(+3.26%)
Oct 19, 2010 4.080 4.140 3.960 3.990 175,407 -0.16(-3.86%)
Oct 18, 2010 4.270 4.270 4.110 4.150 208,785 -0.10(-2.35%)
Oct 15, 2010 4.290 4.300 4.140 4.250 211,380 +0.03(+0.71%)
Oct 14, 2010 4.240 4.420 4.150 4.220 191,027 -0.01(-0.24%)
Oct 13, 2010 4.270 4.320 4.210 4.230 217,411 -0.02(-0.47%)
Oct 12, 2010 4.160 4.300 4.160 4.250 266,324 +0.09(+2.16%)
Oct 11, 2010 4.120 4.240 4.110 4.160 147,094 -0.01(-0.24%)
Oct 08, 2010 4.100 4.250 4.060 4.170 185,652 +0.04(+0.97%)
Oct 07, 2010 4.190 4.200 3.980 4.130 200,190 -0.07(-1.67%)
Oct 06, 2010 3.900 4.220 3.870 4.200 507,243 +0.27(+6.87%)
Oct 05, 2010 3.750 3.960 3.640 3.930 387,794 +0.22(+5.93%)
Oct 04, 2010 3.800 3.800 3.680 3.710 207,420 -0.11(-2.88%)
Oct 01, 2010 3.790 3.970 3.750 3.820 214,875 +0.07(+1.87%)
Sep 30, 2010 3.790 3.790 3.620 3.750 185,279 +0.00(+0.00%)
Sep 29, 2010 3.810 3.810 3.670 3.750 127,058 -0.06(-1.57%)
Sep 28, 2010 3.830 3.900 3.650 3.810 170,966 -0.03(-0.78%)
Sep 27, 2010 4.040 4.040 3.780 3.840 161,059 -0.15(-3.76%)
Sep 24, 2010 4.010 4.010 3.750 3.990 310,259 +0.04(+1.01%)
Sep 23, 2010 4.140 4.290 3.930 3.950 884,490 -0.03(-0.75%)
Sep 22, 2010 3.850 3.990 3.850 3.980 195,903 +0.11(+2.84%)
Sep 21, 2010 3.950 4.020 3.840 3.870 144,170 -0.07(-1.78%)
Sep 20, 2010 3.790 3.960 3.784 3.940 244,142 +0.17(+4.51%)
Sep 17, 2010 3.890 3.910 3.760 3.770 561,156 -0.16(-4.07%)
Sep 15, 2010 3.980 4.050 3.880 3.930 136,687 -0.06(-1.50%)
Sep 14, 2010 4.000 4.030 3.960 3.990 155,921 -0.03(-0.75%)
Sep 13, 2010 3.870 4.050 3.840 4.020 274,466 +0.18(+4.69%)
Sep 10, 2010 3.850 3.870 3.720 3.840 88,465 +0.02(+0.52%)
Sep 09, 2010 3.940 4.000 3.705 3.820 201,353 -0.06(-1.55%)
Sep 08, 2010 3.830 3.900 3.820 3.880 91,951 +0.07(+1.84%)
Sep 07, 2010 3.920 3.960 3.690 3.810 177,256 -0.11(-2.81%)
Sep 03, 2010 3.890 4.030 3.801 3.920 220,352 +0.08(+2.08%)
Sep 02, 2010 3.710 3.910 3.600 3.840 227,484 +0.13(+3.50%)
Sep 01, 2010 3.660 3.750 3.660 3.710 137,177 +0.11(+3.06%)
Aug 31, 2010 3.660 3.740 3.520 3.600 125,551 -0.06(-1.64%)
Aug 30, 2010 3.710 3.740 3.630 3.660 172,093 -0.07(-1.88%)
Aug 27, 2010 3.540 3.745 3.480 3.730 221,551 +0.23(+6.57%)
Aug 26, 2010 3.550 3.590 3.450 3.500 108,559 -0.05(-1.41%)
Aug 25, 2010 3.500 3.570 3.500 3.550 132,012 +0.04(+1.14%)
Aug 24, 2010 3.500 3.600 3.500 3.510 235,892 -0.01(-0.28%)
Aug 23, 2010 3.650 3.700 3.520 3.520 106,788 -0.13(-3.56%)
Aug 20, 2010 3.600 3.680 3.470 3.650 229,989 +0.04(+1.11%)
Aug 19, 2010 3.770 3.820 3.600 3.610 238,105 -0.16(-4.24%)
Aug 18, 2010 3.700 3.840 3.630 3.770 244,337 +0.07(+1.89%)
Aug 17, 2010 3.590 3.750 3.530 3.700 148,414 +0.14(+3.93%)
Aug 16, 2010 3.520 3.640 3.450 3.560 127,571 +0.04(+1.14%)
Aug 13, 2010 3.790 3.790 3.520 3.520 240,457 -0.29(-7.61%)
Aug 12, 2010 3.500 3.890 3.500 3.810 308,731 +0.25(+7.02%)
Aug 11, 2010 3.810 3.850 3.550 3.560 322,370 -0.28(-7.29%)
Aug 10, 2010 3.890 3.900 3.780 3.840 180,564 -0.09(-2.29%)
Aug 09, 2010 3.870 3.940 3.740 3.930 250,475 +0.09(+2.34%)
Aug 06, 2010 3.970 3.980 3.770 3.840 339,260 -0.18(-4.48%)
Aug 05, 2010 3.980 4.100 3.950 4.020 246,609 +0.03(+0.75%)
Aug 04, 2010 3.800 4.050 3.800 3.990 466,244 +0.21(+5.56%)
Aug 03, 2010 3.900 3.980 3.770 3.780 408,588 -0.12(-3.08%)
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.