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 (%)
Jul 31, 2012 5.810 5.910 5.610 5.630 288,609 -0.14(-2.43%)
Jul 30, 2012 6.000 6.040 5.740 5.770 230,723 -0.21(-3.51%)
Jul 27, 2012 5.730 6.050 5.680 5.980 386,234 +0.28(+4.91%)
Jul 26, 2012 5.690 5.720 5.590 5.700 199,378 +0.10(+1.79%)
Jul 25, 2012 5.670 5.710 5.550 5.600 478,999 -0.02(-0.36%)
Jul 24, 2012 5.730 5.790 5.610 5.620 224,703 -0.06(-1.06%)
Jul 23, 2012 5.860 5.880 5.650 5.680 423,100 -0.29(-4.86%)
Jul 20, 2012 6.040 6.050 5.930 5.970 320,963 -0.12(-1.97%)
Jul 19, 2012 6.210 6.240 6.010 6.090 228,370 -0.09(-1.46%)
Jul 18, 2012 5.940 6.200 5.940 6.180 454,553 +0.24(+4.04%)
Jul 17, 2012 6.020 6.140 5.900 5.940 489,197 -0.07(-1.16%)
Jul 16, 2012 6.030 6.050 5.940 6.010 312,482 -0.05(-0.83%)
Jul 13, 2012 5.990 6.150 5.990 6.060 396,433 +0.07(+1.17%)
Jul 12, 2012 5.980 6.040 5.800 5.990 486,047 -0.05(-0.83%)
Jul 11, 2012 6.020 6.110 5.900 6.040 363,992 +0.06(+1.00%)
Jul 10, 2012 6.320 6.320 5.930 5.980 435,828 -0.23(-3.70%)
Jul 09, 2012 6.190 6.330 6.180 6.210 426,299 -0.01(-0.16%)
Jul 06, 2012 6.020 6.240 6.020 6.220 436,358 +0.13(+2.13%)
Jul 05, 2012 6.040 6.170 6.010 6.090 293,718 +0.00(+0.00%)
Jul 03, 2012 6.100 6.140 5.960 6.090 248,005 -0.01(-0.16%)
Jul 02, 2012 5.940 6.100 5.880 6.100 412,957 +0.15(+2.52%)
Jun 29, 2012 5.920 6.000 5.840 5.950 280,043 +0.13(+2.23%)
Jun 28, 2012 5.820 5.930 5.700 5.820 299,599 -0.07(-1.19%)
Jun 27, 2012 5.930 6.020 5.840 5.890 544,332 -0.04(-0.67%)
Jun 26, 2012 5.980 6.080 5.750 5.930 684,747 -0.03(-0.50%)
Jun 25, 2012 5.930 6.030 5.890 5.960 474,951 -0.04(-0.67%)
Jun 22, 2012 5.840 6.003 5.740 6.000 704,254 +0.21(+3.63%)
Jun 21, 2012 5.790 5.850 5.710 5.790 382,578 -0.02(-0.34%)
Jun 20, 2012 5.880 5.940 5.700 5.810 525,877 -0.08(-1.36%)
Jun 19, 2012 5.690 5.940 5.690 5.890 643,676 +0.20(+3.51%)
Jun 18, 2012 5.620 5.755 5.570 5.690 403,449 +0.01(+0.18%)
Jun 15, 2012 5.700 5.800 5.640 5.680 1,731,398 -0.03(-0.53%)
Jun 14, 2012 5.600 5.710 5.520 5.710 571,714 +0.11(+1.96%)
Jun 13, 2012 5.430 5.670 5.350 5.600 849,019 +0.16(+2.94%)
Jun 12, 2012 5.390 5.470 5.290 5.440 433,814 +0.08(+1.49%)
Jun 11, 2012 5.445 5.480 5.320 5.360 363,380 -0.02(-0.37%)
Jun 08, 2012 5.140 5.470 5.070 5.380 698,439 +0.25(+4.87%)
Jun 07, 2012 5.200 5.210 5.110 5.130 340,310 -0.02(-0.39%)
Jun 06, 2012 5.120 5.200 5.060 5.150 340,631 +0.06(+1.18%)
Jun 05, 2012 5.010 5.140 5.010 5.090 282,786 +0.05(+0.99%)
Jun 04, 2012 4.870 5.090 4.870 5.040 459,011 +0.20(+4.13%)
Jun 01, 2012 5.000 5.080 4.750 4.840 535,122 -0.30(-5.84%)
May 31, 2012 5.040 5.150 4.900 5.140 686,055 +0.12(+2.39%)
May 30, 2012 5.000 5.100 4.940 5.020 276,868 -0.04(-0.79%)
May 29, 2012 5.140 5.230 5.020 5.060 275,948 -0.07(-1.36%)
May 25, 2012 5.110 5.130 5.050 5.130 272,351 +0.02(+0.39%)
May 24, 2012 5.140 5.240 4.950 5.110 488,950 +0.00(+0.00%)
May 23, 2012 4.800 5.135 4.800 5.110 722,120 +0.29(+6.02%)
May 22, 2012 4.750 5.000 4.740 4.820 754,527 +0.09(+1.90%)
May 21, 2012 4.430 4.750 4.390 4.730 428,327 +0.29(+6.53%)
May 18, 2012 4.560 4.620 4.420 4.440 549,988 +0.05(+1.14%)
May 17, 2012 4.640 4.640 4.360 4.390 525,063 -0.16(-3.52%)
May 16, 2012 4.580 4.600 4.480 4.550 397,794 +0.02(+0.44%)
May 15, 2012 4.480 4.620 4.480 4.530 319,697 +0.04(+0.89%)
May 14, 2012 4.430 4.530 4.410 4.490 244,206 +0.00(+0.00%)
May 11, 2012 4.470 4.540 4.450 4.490 174,444 -0.03(-0.66%)
May 10, 2012 4.500 4.550 4.450 4.520 317,465 +0.04(+0.89%)
May 09, 2012 4.460 4.510 4.380 4.480 253,710 -0.02(-0.44%)
May 08, 2012 4.530 4.540 4.330 4.500 405,482 -0.01(-0.22%)
May 07, 2012 4.550 4.580 4.480 4.510 427,546 -0.04(-0.88%)
May 04, 2012 4.670 4.740 4.540 4.550 410,589 -0.15(-3.19%)
May 03, 2012 4.840 4.840 4.590 4.700 414,688 -0.11(-2.29%)
May 02, 2012 4.620 4.850 4.550 4.810 416,653 +0.15(+3.22%)
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.