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 (%)
Mar 31, 2017 6.420 6.500 6.302 6.340 1,094,530 -0.11(-1.71%)
Mar 30, 2017 6.660 6.760 6.430 6.450 972,767 -0.24(-3.59%)
Mar 29, 2017 6.600 6.890 6.550 6.690 1,503,839 +0.07(+1.06%)
Mar 28, 2017 6.720 6.790 6.530 6.620 1,185,376 -0.07(-1.05%)
Mar 27, 2017 5.970 6.890 5.790 6.690 4,774,217 +0.81(+13.78%)
Mar 24, 2017 5.860 6.040 5.810 5.880 778,153 +0.01(+0.17%)
Mar 23, 2017 5.800 6.070 5.760 5.870 953,629 +0.06(+1.03%)
Mar 22, 2017 5.840 5.950 5.682 5.810 1,367,875 -0.06(-1.02%)
Mar 21, 2017 6.260 6.270 5.770 5.870 2,044,457 -0.37(-5.93%)
Mar 20, 2017 6.300 6.310 6.160 6.240 969,205 -0.11(-1.73%)
Mar 17, 2017 6.350 6.540 6.310 6.350 1,452,524 -0.14(-2.16%)
Mar 16, 2017 6.410 6.520 6.300 6.490 545,065 +0.08(+1.25%)
Mar 15, 2017 6.270 6.440 6.200 6.410 992,685 +0.13(+2.07%)
Mar 14, 2017 6.390 6.420 6.260 6.280 1,088,148 -0.19(-2.94%)
Mar 13, 2017 6.900 6.950 6.420 6.470 1,552,463 -0.42(-6.10%)
Mar 10, 2017 6.420 6.900 6.350 6.890 1,974,558 +0.50(+7.82%)
Mar 09, 2017 6.410 6.500 6.300 6.390 568,012 +0.01(+0.16%)
Mar 08, 2017 6.400 6.540 6.340 6.380 813,839 +0.02(+0.31%)
Mar 07, 2017 6.430 6.550 6.332 6.360 810,960 -0.15(-2.30%)
Mar 06, 2017 6.450 6.560 6.405 6.510 486,594 +0.03(+0.46%)
Mar 03, 2017 6.310 6.500 6.300 6.480 848,245 +0.17(+2.69%)
Mar 02, 2017 6.370 6.595 6.250 6.310 1,519,076 -0.06(-0.94%)
Mar 01, 2017 6.380 6.520 6.290 6.370 958,422 +0.02(+0.31%)
Feb 28, 2017 6.300 6.500 6.300 6.350 1,253,662 -0.04(-0.63%)
Feb 27, 2017 6.070 6.420 6.060 6.390 1,441,626 +0.29(+4.75%)
Feb 24, 2017 6.180 6.310 6.060 6.100 1,586,056 -0.11(-1.77%)
Feb 23, 2017 6.750 6.880 6.170 6.210 3,000,970 -0.53(-7.86%)
Feb 22, 2017 6.740 6.850 6.710 6.740 697,571 -0.08(-1.17%)
Feb 21, 2017 6.890 6.970 6.760 6.820 752,378 -0.04(-0.58%)
Feb 17, 2017 6.860 6.860 6.860 0 +0.05(+0.73%)
Feb 16, 2017 6.870 6.930 6.620 6.810 1,067,571 -0.10(-1.45%)
Feb 15, 2017 6.740 6.940 6.665 6.910 1,495,056 +0.13(+1.92%)
Feb 14, 2017 6.500 6.806 6.500 6.780 1,101,813 +0.26(+3.99%)
Feb 13, 2017 6.560 6.710 6.480 6.520 694,839 +0.01(+0.15%)
Feb 10, 2017 6.530 6.675 6.470 6.510 925,898 -0.03(-0.46%)
Feb 09, 2017 6.570 6.680 6.510 6.540 914,863 +0.02(+0.31%)
Feb 08, 2017 6.630 6.649 6.490 6.520 1,035,295 -0.18(-2.69%)
Feb 07, 2017 6.670 6.780 6.530 6.700 1,069,381 +0.04(+0.60%)
Feb 06, 2017 6.920 6.980 6.600 6.660 1,436,706 -0.14(-2.06%)
Feb 03, 2017 6.400 6.910 6.290 6.800 2,436,671 +0.45(+7.09%)
Feb 02, 2017 5.860 6.400 5.850 6.350 3,051,229 +0.51(+8.73%)
Feb 01, 2017 5.940 6.000 5.800 5.840 902,063 -0.08(-1.35%)
Jan 31, 2017 5.750 6.190 5.750 5.920 2,251,470 +0.12(+2.07%)
Jan 30, 2017 5.790 5.940 5.560 5.800 1,464,539 +0.02(+0.35%)
Jan 27, 2017 5.480 5.790 5.480 5.780 1,132,923 +0.30(+5.47%)
Jan 26, 2017 5.680 5.770 5.460 5.480 1,069,205 -0.21(-3.69%)
Jan 25, 2017 5.830 5.920 5.670 5.690 983,892 -0.10(-1.73%)
Jan 24, 2017 5.680 5.800 5.500 5.790 1,571,680 +0.12(+2.12%)
Jan 23, 2017 5.550 5.680 5.420 5.670 1,641,588 +0.08(+1.43%)
Jan 20, 2017 5.540 5.630 5.340 5.590 1,118,930 +0.10(+1.82%)
Jan 19, 2017 5.760 5.780 5.450 5.490 1,281,393 -0.29(-5.02%)
Jan 18, 2017 5.820 5.910 5.645 5.780 1,404,052 +0.00(+0.00%)
Jan 17, 2017 6.050 6.080 5.700 5.780 1,485,930 -0.28(-4.62%)
Jan 13, 2017 6.060 6.060 6.060 0 +0.23(+3.95%)
Jan 12, 2017 5.550 5.890 5.360 5.830 2,713,349 +0.42(+7.76%)
Jan 11, 2017 5.870 6.390 5.350 5.410 5,809,402 -0.42(-7.20%)
Jan 10, 2017 5.780 5.990 5.500 5.830 1,850,637 +0.08(+1.39%)
Jan 09, 2017 5.880 5.960 5.710 5.750 1,422,686 -0.02(-0.35%)
Jan 06, 2017 5.640 5.950 5.610 5.770 1,169,100 +0.14(+2.49%)
Jan 05, 2017 5.800 5.820 5.570 5.630 1,588,677 -0.16(-2.76%)
Jan 04, 2017 5.510 5.805 5.470 5.790 1,440,567 +0.32(+5.85%)
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.