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 (%)
Apr 30, 2010 5.970 5.970 5.610 5.920 498,915 -0.03(-0.50%)
Apr 29, 2010 5.880 6.020 5.800 5.950 335,011 +0.05(+0.85%)
Apr 28, 2010 5.970 6.020 5.710 5.900 435,119 -0.09(-1.50%)
Apr 27, 2010 6.040 6.070 5.750 5.990 472,787 +0.02(+0.34%)
Apr 26, 2010 5.970 6.150 5.880 5.970 853,802 +0.05(+0.84%)
Apr 23, 2010 5.920 5.970 5.800 5.920 240,632 +0.09(+1.54%)
Apr 22, 2010 5.790 5.850 5.650 5.830 534,958 +0.10(+1.75%)
Apr 21, 2010 5.720 5.760 5.630 5.730 497,760 +0.05(+0.88%)
Apr 20, 2010 5.600 5.680 5.500 5.680 403,988 +0.14(+2.53%)
Apr 19, 2010 5.210 5.600 5.210 5.540 448,492 +0.25(+4.73%)
Apr 16, 2010 5.270 5.450 4.931 5.290 540,618 -0.03(-0.56%)
Apr 15, 2010 5.660 5.750 5.170 5.320 457,514 -0.38(-6.67%)
Apr 14, 2010 5.520 5.750 5.340 5.700 667,056 +0.15(+2.70%)
Apr 13, 2010 5.650 5.670 5.280 5.550 350,441 -0.14(-2.46%)
Apr 12, 2010 5.580 5.770 5.500 5.690 384,256 +0.12(+2.15%)
Apr 09, 2010 5.460 5.650 5.340 5.570 467,351 +0.07(+1.27%)
Apr 08, 2010 5.430 5.600 5.150 5.500 823,128 +0.08(+1.48%)
Apr 07, 2010 5.340 5.450 5.230 5.420 549,871 +0.03(+0.56%)
Apr 06, 2010 5.080 5.400 5.080 5.390 400,516 +0.27(+5.27%)
Apr 05, 2010 5.370 5.380 5.070 5.120 635,171 -0.24(-4.48%)
Apr 01, 2010 5.180 5.360 5.360 5.360 609,600 +0.28(+5.51%)
Mar 31, 2010 5.050 5.170 5.000 5.080 617,365 -0.01(-0.20%)
Mar 30, 2010 4.900 5.100 4.840 5.090 838,933 +0.20(+4.09%)
Mar 29, 2010 4.670 4.900 4.600 4.890 975,677 +0.25(+5.39%)
Mar 26, 2010 4.770 4.820 4.530 4.640 1,653,434 -0.06(-1.28%)
Mar 25, 2010 4.550 4.800 4.500 4.700 1,193,643 +0.15(+3.30%)
Mar 24, 2010 4.470 4.650 4.450 4.550 1,098,617 +0.08(+1.79%)
Mar 23, 2010 4.370 4.470 4.150 4.470 607,473 +0.17(+3.95%)
Mar 22, 2010 4.100 4.330 4.020 4.300 652,474 +0.23(+5.65%)
Mar 19, 2010 3.850 4.070 3.790 4.070 938,435 +0.22(+5.71%)
Mar 18, 2010 3.880 3.890 3.730 3.850 119,998 -0.03(-0.77%)
Mar 17, 2010 3.750 3.900 3.730 3.880 266,937 +0.12(+3.19%)
Mar 16, 2010 3.760 3.850 3.700 3.760 217,377 -0.02(-0.53%)
Mar 15, 2010 3.790 3.850 3.580 3.780 423,541 +0.09(+2.44%)
Mar 12, 2010 3.740 3.750 3.620 3.690 124,924 -0.04(-1.07%)
Mar 11, 2010 3.770 3.820 3.690 3.730 108,528 -0.11(-2.86%)
Mar 10, 2010 3.800 3.850 3.540 3.840 212,253 +0.04(+1.05%)
Mar 09, 2010 3.830 3.830 3.600 3.800 234,258 +0.08(+2.15%)
Mar 08, 2010 3.870 3.870 3.680 3.720 267,621 +0.02(+0.54%)
Mar 05, 2010 3.730 3.800 3.600 3.700 535,449 +0.00(+0.00%)
Mar 04, 2010 3.560 3.700 3.540 3.700 270,735 +0.17(+4.82%)
Mar 03, 2010 3.400 3.530 3.360 3.530 200,701 +0.10(+2.92%)
Mar 02, 2010 3.330 3.475 3.250 3.430 310,428 +0.11(+3.31%)
Mar 01, 2010 3.350 3.390 3.240 3.320 299,932 -0.01(-0.30%)
Feb 26, 2010 3.350 3.350 3.230 3.330 134,723 -0.02(-0.60%)
Feb 25, 2010 3.260 3.350 3.160 3.350 293,032 +0.10(+3.08%)
Feb 24, 2010 3.170 3.280 3.160 3.250 140,437 +0.05(+1.56%)
Feb 23, 2010 3.200 3.250 3.160 3.200 84,826 -0.02(-0.62%)
Feb 22, 2010 3.240 3.310 3.210 3.220 89,175 -0.05(-1.53%)
Feb 19, 2010 3.320 3.380 3.130 3.270 337,198 -0.08(-2.39%)
Feb 18, 2010 3.170 3.400 3.130 3.350 518,140 +0.20(+6.35%)
Feb 17, 2010 3.140 3.180 3.080 3.150 55,070 -0.03(-0.94%)
Feb 16, 2010 3.100 3.180 3.090 3.180 87,830 +0.08(+2.58%)
Feb 12, 2010 3.020 3.100 3.100 3.100 56,200 +0.01(+0.32%)
Feb 11, 2010 3.040 3.100 2.900 3.090 48,006 +0.02(+0.65%)
Feb 10, 2010 3.090 3.100 2.920 3.070 56,483 -0.02(-0.65%)
Feb 09, 2010 3.090 3.100 3.000 3.090 57,291 +0.01(+0.32%)
Feb 08, 2010 3.100 3.150 3.000 3.080 52,627 -0.02(-0.65%)
Feb 05, 2010 3.060 3.120 2.970 3.100 61,477 +0.01(+0.32%)
Feb 04, 2010 3.120 3.190 3.050 3.090 55,400 -0.06(-1.90%)
Feb 03, 2010 3.120 3.220 3.110 3.150 182,618 +0.02(+0.64%)
Feb 02, 2010 3.100 3.180 3.040 3.130 72,551 -0.01(-0.32%)
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.