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 (%)
Feb 28, 2013 4.450 4.480 4.410 4.440 693,011 -0.07(-1.55%)
Feb 27, 2013 4.600 4.620 4.485 4.510 774,314 -0.11(-2.38%)
Feb 26, 2013 4.510 4.630 4.450 4.620 997,217 +0.12(+2.67%)
Feb 22, 2013 4.540 4.600 4.400 4.500 727,579 -0.01(-0.22%)
Feb 21, 2013 4.670 4.690 4.420 4.510 1,215,623 -0.13(-2.80%)
Feb 20, 2013 4.650 4.715 4.590 4.640 1,090,820 -0.01(-0.22%)
Feb 19, 2013 4.620 4.730 4.600 4.650 947,817 +0.06(+1.31%)
Feb 15, 2013 4.700 4.720 4.530 4.590 1,358,047 -0.10(-2.13%)
Feb 14, 2013 4.820 4.850 4.640 4.690 1,178,314 -0.01(-0.21%)
Feb 13, 2013 4.760 4.970 4.650 4.700 2,757,500 +0.01(+0.21%)
Feb 12, 2013 4.480 4.950 4.340 4.690 7,305,176 +0.70(+17.54%)
Feb 11, 2013 4.040 4.120 3.990 3.990 698,450 -0.07(-1.72%)
Feb 08, 2013 4.060 4.110 3.990 4.060 764,426 -0.01(-0.25%)
Feb 07, 2013 4.170 4.220 4.020 4.070 1,058,627 -0.11(-2.63%)
Feb 06, 2013 4.020 4.250 4.020 4.180 761,938 +0.19(+4.76%)
Feb 04, 2013 4.040 4.070 3.980 3.990 654,489 -0.06(-1.48%)
Feb 01, 2013 4.000 4.110 3.995 4.050 840,027 +0.08(+2.02%)
Jan 31, 2013 4.010 4.030 3.910 3.970 566,333 -0.03(-0.75%)
Jan 30, 2013 4.050 4.120 3.990 4.000 594,375 -0.07(-1.72%)
Jan 29, 2013 4.020 4.130 3.970 4.070 1,699,635 +0.06(+1.50%)
Jan 28, 2013 4.210 4.236 4.000 4.010 580,704 -0.18(-4.30%)
Jan 25, 2013 4.070 4.190 4.020 4.190 664,778 +0.14(+3.46%)
Jan 24, 2013 4.090 4.190 4.040 4.050 838,397 -0.01(-0.25%)
Jan 23, 2013 4.060 4.090 4.040 4.060 527,274 +0.02(+0.47%)
Jan 22, 2013 4.050 4.110 4.000 4.041 820,603 +0.01(+0.27%)
Jan 18, 2013 4.180 4.180 4.030 4.030 921,105 -0.14(-3.36%)
Jan 17, 2013 4.250 4.250 4.100 4.170 646,231 -0.08(-1.88%)
Jan 16, 2013 4.420 4.480 4.220 4.250 1,265,727 -0.17(-3.85%)
Jan 15, 2013 4.450 4.510 4.400 4.420 558,462 -0.04(-0.90%)
Jan 14, 2013 4.500 4.620 4.420 4.460 782,861 -0.03(-0.67%)
Jan 11, 2013 4.540 4.555 4.460 4.490 391,985 -0.03(-0.66%)
Jan 10, 2013 4.700 4.750 4.470 4.520 530,851 -0.15(-3.21%)
Jan 09, 2013 4.490 4.700 4.470 4.670 773,563 +0.25(+5.66%)
Jan 08, 2013 4.430 4.470 4.289 4.420 484,177 +0.00(+0.00%)
Jan 07, 2013 4.500 4.500 4.370 4.420 351,062 -0.07(-1.56%)
Jan 04, 2013 4.430 4.520 4.250 4.490 477,090 +0.10(+2.28%)
Jan 03, 2013 4.530 4.640 4.370 4.390 731,755 -0.14(-3.09%)
Jan 02, 2013 4.330 4.540 4.170 4.530 914,036 +0.36(+8.63%)
Dec 31, 2012 4.200 4.210 4.060 4.170 579,697 -0.04(-0.95%)
Dec 28, 2012 4.170 4.260 4.101 4.210 435,622 +0.00(+0.00%)
Dec 27, 2012 4.240 4.340 4.115 4.210 558,760 -0.02(-0.47%)
Dec 26, 2012 4.150 4.250 4.080 4.230 598,774 +0.10(+2.42%)
Dec 24, 2012 4.070 4.130 3.990 4.130 330,712 +0.08(+1.98%)
Dec 21, 2012 3.970 4.150 3.900 4.050 2,478,491 +0.04(+1.00%)
Dec 20, 2012 4.020 4.090 3.970 4.010 721,116 -0.02(-0.50%)
Dec 19, 2012 4.110 4.160 4.010 4.030 634,077 -0.09(-2.18%)
Dec 18, 2012 4.070 4.180 3.975 4.120 671,973 +0.05(+1.23%)
Dec 17, 2012 4.110 4.350 4.030 4.070 626,114 -0.01(-0.25%)
Dec 14, 2012 4.110 4.180 4.050 4.080 600,994 -0.02(-0.49%)
Dec 13, 2012 4.180 4.290 4.100 4.100 797,376 -0.07(-1.68%)
Dec 12, 2012 3.900 4.310 3.890 4.170 1,427,552 -0.27(-6.08%)
Dec 11, 2012 4.140 4.450 4.110 4.440 859,180 +0.35(+8.56%)
Dec 10, 2012 4.000 4.120 3.985 4.090 496,067 +0.10(+2.51%)
Dec 07, 2012 4.140 4.140 3.990 3.990 395,199 -0.12(-2.92%)
Dec 06, 2012 4.070 4.140 4.050 4.110 353,965 +0.04(+0.98%)
Dec 05, 2012 4.220 4.300 4.040 4.070 605,447 -0.12(-2.86%)
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.