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, 2009 0.6500 0.6500 0.6299 0.6299 8,100 -0.00(-0.02%)
Mar 30, 2009 0.6400 0.6400 0.6100 0.6300 13,475 -0.01(-1.56%)
Mar 26, 2009 0.6700 0.6700 0.6200 0.6400 22,085 +0.00(+0.00%)
Mar 25, 2009 0.6700 0.7000 0.6400 0.6400 9,525 +0.01(+1.59%)
Mar 24, 2009 0.6500 0.6501 0.6300 0.6300 3,900 -0.02(-3.08%)
Mar 23, 2009 0.6700 0.7000 0.6500 0.6500 5,556 -0.01(-1.81%)
Mar 20, 2009 0.7000 0.7111 0.6500 0.6620 12,400 -0.02(-2.65%)
Mar 19, 2009 0.6900 0.7800 0.6800 0.6800 15,100 +0.01(+1.49%)
Mar 18, 2009 0.6800 0.6800 0.6600 0.6700 8,100 +0.01(+1.52%)
Mar 17, 2009 0.6300 0.6800 0.6300 0.6600 4,459 +0.05(+8.20%)
Mar 16, 2009 0.5900 0.6100 0.5700 0.6100 9,359 +0.01(+2.01%)
Mar 13, 2009 0.6100 0.6100 0.5980 0.5980 1,230 +0.05(+8.73%)
Mar 12, 2009 0.5900 0.5900 0.5500 0.5500 15,100 -0.03(-5.17%)
Mar 11, 2009 0.6000 0.6000 0.5100 0.5800 3,087 -0.02(-3.33%)
Mar 10, 2009 0.6001 0.6200 0.6000 0.6000 7,800 -0.01(-1.64%)
Mar 09, 2009 0.6800 0.6800 0.6100 0.6100 5,537 -0.09(-12.86%)
Mar 06, 2009 0.8788 0.8788 0.7000 0.7000 2,460 +0.07(+10.90%)
Mar 05, 2009 0.7000 0.7616 0.6001 0.6312 3,150 -0.08(-11.10%)
Mar 04, 2009 0.9100 0.9100 0.7000 0.7100 3,000 +0.00(+0.00%)
Mar 02, 2009 0.7500 0.7501 0.7100 0.7100 2,400 +0.03(+4.40%)
Feb 26, 2009 0.6801 0.6801 0.6801 0.6801 0 -0.19(-21.83%)
Feb 25, 2009 0.7000 0.8700 0.6900 0.8700 8,852 +0.19(+27.94%)
Feb 24, 2009 0.6800 0.6800 0.6800 0.6800 100 -0.01(-1.45%)
Feb 23, 2009 0.6901 0.6901 0.6900 0.6900 1,600 -0.01(-1.44%)
Feb 20, 2009 0.7500 0.7500 0.7001 0.7001 3,500 -0.11(-13.57%)
Feb 19, 2009 0.8600 0.8600 0.8100 0.8100 2,075 +0.01(+1.25%)
Feb 18, 2009 0.7501 0.8000 0.7000 0.8000 5,070 +0.02(+2.55%)
Feb 17, 2009 0.8101 0.8101 0.7801 0.7801 4,225 -0.04(-4.87%)
Feb 13, 2009 0.8199 0.9200 0.8199 0.8200 6,400 +0.04(+4.59%)
Feb 12, 2009 0.7840 0.8199 0.7800 0.7840 2,700 -0.03(-3.21%)
Feb 11, 2009 0.8100 0.8100 0.8100 0.8100 1,000 -0.01(-1.21%)
Feb 10, 2009 0.8199 0.8200 0.8199 0.8199 3,751 +0.00(+0.00%)
Feb 09, 2009 0.8100 0.8200 0.8100 0.8199 3,372 +0.02(+2.49%)
Feb 06, 2009 0.8000 0.8199 0.8000 0.8000 7,000 +0.00(+0.00%)
Feb 05, 2009 0.7996 0.8000 0.7996 0.8000 4,370 -0.02(-2.44%)
Feb 03, 2009 0.8000 0.8200 0.8200 0.8200 16,000 +0.02(+2.50%)
Feb 02, 2009 0.8200 0.8200 0.8000 0.8000 2,825 -0.02(-2.68%)
Jan 29, 2009 0.8500 0.8220 0.8220 0.8220 9,800 +0.00(+0.24%)
Jan 28, 2009 0.8400 0.8601 0.8200 0.8200 5,020 +0.00(+0.00%)
Jan 26, 2009 0.8700 0.8200 0.8200 0.8200 1,500 -0.06(-6.81%)
Jan 23, 2009 0.8800 0.8800 0.8799 0.8799 1,200 +0.03(+3.52%)
Jan 22, 2009 0.8600 0.8600 0.8200 0.8500 7,300 +0.03(+3.66%)
Jan 21, 2009 0.8501 0.8601 0.8200 0.8200 14,399 -0.03(-3.53%)
Jan 20, 2009 0.9100 0.9100 0.8400 0.8500 7,200 +0.03(+3.66%)
Jan 16, 2009 0.9000 0.9000 0.8200 0.8200 19,781 -0.02(-2.38%)
Jan 15, 2009 0.8600 0.8600 0.8350 0.8400 21,497 -0.01(-1.18%)
Jan 14, 2009 0.8900 0.8900 0.8200 0.8500 17,590 -0.06(-6.59%)
Jan 13, 2009 0.9300 0.9500 0.8900 0.9100 18,992 +0.05(+5.81%)
Jan 12, 2009 0.9300 0.9399 0.8600 0.8600 7,656 +0.01(+1.18%)
Jan 09, 2009 0.7400 0.8500 0.7400 0.8500 7,700 +0.01(+1.19%)
Jan 08, 2009 0.8000 0.8400 0.8000 0.8400 6,100 +0.04(+5.00%)
Jan 07, 2009 0.6000 0.8001 0.5901 0.8000 67,038 +0.20(+33.33%)
Jan 06, 2009 0.6000 0.6800 0.5999 0.6000 115,805 +0.00(+0.00%)
Jan 05, 2009 0.6500 0.6500 0.5600 0.6000 68,689 +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.