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 28, 2014 4.260 4.350 4.195 4.210 591,894 -0.07(-1.64%)
Nov 26, 2014 4.060 4.280 4.280 4.280 1,060,600 +0.19(+4.65%)
Nov 25, 2014 4.100 4.130 3.924 4.090 665,239 -0.01(-0.24%)
Nov 24, 2014 3.880 4.150 3.750 4.100 1,561,777 +0.24(+6.22%)
Nov 21, 2014 3.820 3.880 3.650 3.860 697,189 +0.15(+4.04%)
Nov 20, 2014 3.590 3.800 3.510 3.710 875,540 +0.07(+1.92%)
Nov 19, 2014 3.770 3.800 3.500 3.640 1,133,825 -0.08(-2.15%)
Nov 18, 2014 3.650 3.780 3.650 3.720 582,781 +0.07(+1.92%)
Nov 17, 2014 3.870 3.870 3.570 3.650 880,167 -0.08(-2.14%)
Nov 14, 2014 3.380 3.880 3.320 3.730 1,798,996 +0.44(+13.37%)
Nov 13, 2014 3.560 3.720 3.230 3.290 734,577 -0.24(-6.80%)
Nov 12, 2014 3.380 3.600 3.350 3.530 898,361 +0.11(+3.22%)
Nov 11, 2014 3.350 3.485 3.300 3.420 564,703 +0.04(+1.18%)
Nov 10, 2014 3.130 3.440 3.130 3.380 944,642 +0.24(+7.64%)
Nov 07, 2014 3.150 3.170 3.030 3.140 630,610 -0.01(-0.32%)
Nov 06, 2014 3.100 3.210 3.060 3.150 749,354 +0.05(+1.61%)
Nov 05, 2014 3.170 3.260 3.060 3.100 513,721 -0.06(-1.90%)
Nov 04, 2014 3.090 3.170 3.050 3.160 552,308 +0.07(+2.27%)
Nov 03, 2014 3.300 3.300 3.070 3.090 835,946 -0.23(-6.93%)
Oct 31, 2014 3.160 3.380 3.040 3.320 2,261,724 +0.26(+8.50%)
Oct 30, 2014 3.050 3.220 3.000 3.060 879,113 +0.05(+1.66%)
Oct 29, 2014 3.130 3.190 2.940 3.010 956,605 -0.14(-4.44%)
Oct 28, 2014 3.450 3.590 3.050 3.150 2,209,438 -0.27(-8.03%)
Oct 27, 2014 3.180 3.440 3.240 3.425 1,253,637 +0.18(+5.71%)
Oct 24, 2014 2.790 3.250 2.790 3.240 1,671,410 +0.44(+15.71%)
Oct 23, 2014 2.610 2.880 2.596 2.800 1,514,093 +0.22(+8.53%)
Oct 22, 2014 2.580 2.730 2.475 2.580 833,492 +0.03(+1.18%)
Oct 21, 2014 2.480 2.590 2.440 2.550 1,450,670 +0.08(+3.24%)
Oct 20, 2014 2.450 2.490 2.420 2.470 2,911,749 -0.05(-1.98%)
Oct 17, 2014 2.650 2.650 2.470 2.520 1,581,915 -0.07(-2.70%)
Oct 16, 2014 2.450 2.610 2.450 2.590 629,219 +0.09(+3.60%)
Oct 15, 2014 2.460 2.570 2.420 2.500 756,119 -0.02(-0.79%)
Oct 14, 2014 2.460 2.560 2.370 2.520 712,363 +0.07(+2.86%)
Oct 13, 2014 2.430 2.520 2.370 2.450 352,373 +0.02(+0.82%)
Oct 10, 2014 2.390 2.570 2.333 2.430 732,439 +0.00(+0.00%)
Oct 09, 2014 2.510 2.590 2.401 2.430 531,297 -0.10(-3.95%)
Oct 08, 2014 2.500 2.580 2.310 2.530 1,117,507 +0.03(+1.20%)
Oct 07, 2014 2.570 2.640 2.500 2.500 1,293,853 -0.11(-4.21%)
Oct 06, 2014 2.670 2.670 2.600 2.610 513,510 -0.03(-1.14%)
Oct 03, 2014 2.580 2.720 2.580 2.640 420,587 +0.03(+1.15%)
Oct 02, 2014 2.540 2.640 2.540 2.610 486,680 +0.05(+1.95%)
Oct 01, 2014 2.650 2.690 2.520 2.560 852,094 -0.08(-3.03%)
Sep 30, 2014 2.740 2.800 2.640 2.640 802,446 -0.11(-4.00%)
Sep 29, 2014 2.810 2.850 2.740 2.750 549,072 -0.02(-0.72%)
Sep 26, 2014 2.690 2.770 2.680 2.770 300,588 +0.09(+3.36%)
Sep 25, 2014 2.750 2.810 2.660 2.680 584,171 -0.09(-3.25%)
Sep 24, 2014 2.640 2.785 2.640 2.770 469,727 +0.10(+3.75%)
Sep 23, 2014 2.690 2.750 2.620 2.670 860,193 -0.08(-2.91%)
Sep 22, 2014 2.860 2.900 2.670 2.750 969,787 -0.17(-5.82%)
Sep 19, 2014 3.000 3.010 2.810 2.920 3,880,701 -0.05(-1.68%)
Sep 18, 2014 3.070 3.070 2.940 2.970 1,172,116 -0.08(-2.62%)
Sep 17, 2014 3.000 3.090 3.000 3.050 408,144 +0.05(+1.67%)
Sep 16, 2014 3.030 3.070 3.000 3.000 489,391 -0.03(-0.99%)
Sep 15, 2014 3.250 3.250 2.990 3.030 901,395 -0.19(-5.90%)
Sep 12, 2014 3.210 3.260 3.090 3.220 719,976 +0.02(+0.63%)
Sep 11, 2014 3.150 3.210 3.100 3.200 394,213 +0.05(+1.59%)
Sep 10, 2014 3.100 3.210 3.080 3.150 360,952 +0.05(+1.61%)
Sep 09, 2014 3.220 3.250 3.100 3.100 554,680 -0.13(-4.02%)
Sep 08, 2014 3.320 3.390 3.170 3.230 987,048 -0.07(-2.12%)
Sep 05, 2014 2.990 3.310 2.980 3.300 1,427,297 +0.31(+10.37%)
Sep 04, 2014 3.090 3.090 2.980 2.990 770,874 -0.08(-2.61%)
Sep 03, 2014 3.010 3.100 2.990 3.070 674,169 +0.07(+2.33%)
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.