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 (%)
Nov 29, 2013 4.180 4.332 4.130 4.180 0 +0.03(+0.72%)
Nov 27, 2013 4.050 4.190 3.961 4.150 0 +0.14(+3.49%)
Nov 26, 2013 3.950 4.100 3.830 4.010 0 +0.07(+1.78%)
Nov 25, 2013 3.700 3.990 3.620 3.940 1,848,950 +0.28(+7.65%)
Nov 22, 2013 3.730 3.780 3.605 3.660 0 -0.01(-0.27%)
Nov 21, 2013 3.520 3.670 3.450 3.670 732,139 +0.15(+4.26%)
Nov 20, 2013 3.550 3.650 3.425 3.520 0 +0.01(+0.28%)
Nov 19, 2013 3.610 3.680 3.500 3.510 588,407 -0.08(-2.23%)
Nov 18, 2013 3.890 3.910 3.560 3.590 0 -0.24(-6.27%)
Nov 15, 2013 3.590 3.880 3.550 3.830 0 +0.33(+9.43%)
Nov 14, 2013 3.360 3.600 3.360 3.500 907,601 +0.26(+8.02%)
Nov 12, 2013 3.280 3.300 3.200 3.240 0 -0.04(-1.22%)
Nov 11, 2013 3.130 3.400 3.110 3.280 947,072 +0.18(+5.81%)
Nov 08, 2013 3.090 3.300 3.050 3.100 0 +0.01(+0.29%)
Nov 07, 2013 3.370 3.480 3.050 3.091 1,334,735 -0.26(-7.73%)
Nov 06, 2013 3.590 3.630 3.320 3.350 1,151,059 -0.24(-6.71%)
Nov 05, 2013 3.530 3.600 3.460 3.591 757,709 +0.06(+1.73%)
Nov 04, 2013 3.510 3.630 3.510 3.530 860,003 +0.03(+0.86%)
Nov 01, 2013 3.560 3.590 3.500 3.500 0 -0.03(-0.85%)
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%)
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.