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 31, 2013 3.600 3.750 3.340 3.530 0 -0.13(-3.55%)
Oct 30, 2013 3.590 3.740 3.520 3.660 1,020,629 +0.08(+2.23%)
Oct 29, 2013 3.630 3.679 3.500 3.580 0 -0.02(-0.56%)
Oct 28, 2013 3.620 3.769 3.580 3.600 0 -0.02(-0.55%)
Oct 25, 2013 3.660 3.690 3.605 3.620 0 +0.00(+0.00%)
Oct 24, 2013 3.640 3.920 3.570 3.620 10,351,759 -0.41(-10.06%)
Oct 23, 2013 4.650 4.780 3.970 4.025 3,807,224 -0.90(-18.36%)
Oct 22, 2013 4.770 5.000 4.750 4.930 1,066,765 +0.19(+4.01%)
Oct 21, 2013 4.830 5.130 4.660 4.740 1,218,752 -0.20(-4.05%)
Oct 18, 2013 5.240 5.240 4.860 4.940 1,839,040 -0.24(-4.63%)
Oct 17, 2013 4.500 5.239 4.430 5.180 2,371,267 +0.73(+16.43%)
Oct 16, 2013 4.120 4.550 4.100 4.449 947,603 +0.36(+8.78%)
Oct 15, 2013 4.370 4.370 4.045 4.090 874,654 -0.26(-5.98%)
Oct 14, 2013 4.440 4.460 4.260 4.350 429,678 -0.15(-3.33%)
Oct 11, 2013 4.310 4.510 4.270 4.500 0 +0.17(+3.93%)
Oct 10, 2013 4.370 4.540 4.250 4.330 681,819 +0.04(+0.93%)
Oct 09, 2013 4.460 4.500 3.850 4.290 0 -0.11(-2.50%)
Oct 08, 2013 4.600 4.600 4.300 4.400 1,207,194 -0.20(-4.35%)
Oct 07, 2013 4.650 4.780 4.520 4.600 0 -0.08(-1.71%)
Oct 04, 2013 4.190 4.760 4.180 4.680 2,137,525 +0.50(+11.96%)
Oct 03, 2013 4.240 4.330 4.060 4.180 0 -0.05(-1.18%)
Oct 02, 2013 4.140 4.290 4.100 4.230 769,552 +0.03(+0.71%)
Oct 01, 2013 3.920 4.315 3.770 4.200 1,918,374 +0.58(+16.02%)
Sep 27, 2013 3.200 4.040 3.200 3.620 0 +0.44(+13.84%)
Sep 26, 2013 3.200 3.250 3.120 3.180 355,965 -0.01(-0.31%)
Sep 25, 2013 3.270 3.340 3.190 3.190 390,959 -0.07(-2.15%)
Sep 24, 2013 3.230 3.320 3.160 3.260 518,884 +0.04(+1.24%)
Sep 23, 2013 3.290 3.290 3.150 3.220 428,794 -0.06(-1.83%)
Sep 20, 2013 3.310 3.340 3.200 3.280 0 -0.01(-0.30%)
Sep 19, 2013 3.250 3.320 3.220 3.290 296,562 +0.01(+0.30%)
Sep 18, 2013 3.240 3.330 3.180 3.280 0 +0.05(+1.55%)
Sep 17, 2013 3.150 3.265 3.110 3.230 0 +0.09(+2.87%)
Sep 16, 2013 3.230 3.260 3.110 3.140 0 -0.04(-1.26%)
Sep 13, 2013 3.210 3.230 3.070 3.180 0 -0.03(-0.93%)
Sep 12, 2013 3.240 3.290 3.130 3.210 0 -0.06(-1.83%)
Sep 11, 2013 3.230 3.270 3.210 3.270 0 +0.03(+0.93%)
Sep 10, 2013 3.310 3.440 3.180 3.240 692,876 -0.07(-2.11%)
Sep 09, 2013 3.140 3.360 3.130 3.310 0 +0.18(+5.75%)
Sep 06, 2013 3.160 3.190 3.060 3.130 0 -0.01(-0.32%)
Sep 05, 2013 3.030 3.170 2.990 3.140 755,944 +0.14(+4.67%)
Sep 04, 2013 3.010 3.065 2.945 3.000 0 -0.01(-0.33%)
Sep 03, 2013 3.060 3.100 2.980 3.010 0 +0.02(+0.67%)
Aug 30, 2013 3.030 3.030 2.940 2.990 0 -0.04(-1.32%)
Aug 29, 2013 3.010 3.100 2.975 3.030 286,677 +0.02(+0.66%)
Aug 28, 2013 2.990 3.040 2.960 3.010 0 +0.02(+0.67%)
Aug 27, 2013 3.000 3.040 2.960 2.990 437,178 -0.04(-1.32%)
Aug 26, 2013 3.000 3.120 2.980 3.030 0 +0.05(+1.68%)
Aug 23, 2013 3.020 3.080 2.960 2.980 0 -0.06(-1.97%)
Aug 22, 2013 2.990 3.110 2.920 3.040 211,045 +0.05(+1.67%)
Aug 21, 2013 3.150 3.150 2.950 2.990 0 -0.14(-4.47%)
Aug 20, 2013 2.810 3.220 2.750 3.130 858,416 +0.31(+10.99%)
Aug 19, 2013 3.000 3.060 2.790 2.820 613,399 -0.19(-6.31%)
Aug 16, 2013 3.080 3.120 2.900 3.010 0 -0.07(-2.27%)
Aug 15, 2013 3.320 3.420 3.050 3.080 1,304,910 -0.29(-8.61%)
Aug 14, 2013 3.450 3.450 3.320 3.370 636,020 -0.07(-2.03%)
Aug 13, 2013 3.440 3.470 3.270 3.440 955,144 +0.04(+1.18%)
Aug 12, 2013 3.110 3.500 3.030 3.400 1,806,535 +0.32(+10.39%)
Aug 09, 2013 3.070 3.140 3.000 3.080 1,205,894 +0.00(+0.03%)
Aug 08, 2013 3.180 3.280 3.030 3.079 831,936 -0.07(-2.25%)
Aug 07, 2013 3.010 3.190 2.981 3.150 775,602 +0.14(+4.65%)
Aug 06, 2013 3.100 3.120 2.970 3.010 466,098 -0.06(-1.95%)
Aug 05, 2013 3.070 3.170 3.000 3.070 876,028 +0.04(+1.32%)
Aug 02, 2013 3.010 3.030 2.970 3.030 526,553 +0.06(+2.02%)
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.