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, 2019 5.260 5.370 5.120 5.210 889,200 -0.06(-1.14%)
Nov 27, 2019 5.390 5.450 5.020 5.270 2,122,800 -0.08(-1.50%)
Nov 26, 2019 5.290 5.580 5.170 5.350 3,356,582 +0.17(+3.28%)
Nov 25, 2019 4.900 5.250 4.850 5.180 3,256,080 +0.46(+9.75%)
Nov 22, 2019 4.600 4.730 4.470 4.720 1,046,700 +0.13(+2.83%)
Nov 21, 2019 4.590 4.640 4.530 4.590 503,750 +0.01(+0.22%)
Nov 20, 2019 4.640 4.790 4.500 4.580 1,391,126 -0.06(-1.29%)
Nov 19, 2019 4.560 4.740 4.550 4.640 1,270,248 +0.13(+2.88%)
Nov 18, 2019 4.450 4.590 4.360 4.510 939,302 +0.05(+1.23%)
Nov 15, 2019 4.440 4.670 4.390 4.455 1,554,500 +0.07(+1.48%)
Nov 14, 2019 4.520 4.650 4.370 4.390 1,081,255 -0.16(-3.52%)
Nov 13, 2019 4.130 4.700 4.130 4.550 2,295,349 +0.35(+8.33%)
Nov 12, 2019 4.210 4.300 4.110 4.200 1,004,318 +0.00(+0.00%)
Nov 11, 2019 4.350 4.410 4.180 4.200 874,065 -0.24(-5.41%)
Nov 08, 2019 4.120 4.440 3.960 4.440 1,351,100 +0.16(+3.74%)
Nov 07, 2019 4.220 4.380 4.200 4.280 861,641 +0.10(+2.39%)
Nov 06, 2019 4.370 4.450 4.150 4.180 1,141,763 -0.21(-4.78%)
Nov 05, 2019 4.180 4.470 4.160 4.390 1,012,466 +0.20(+4.77%)
Nov 04, 2019 4.440 4.531 4.170 4.190 1,143,086 -0.27(-6.05%)
Nov 01, 2019 4.240 4.490 4.200 4.460 1,601,500 +0.24(+5.69%)
Oct 31, 2019 4.080 4.240 4.000 4.220 1,050,569 +0.10(+2.43%)
Oct 30, 2019 4.210 4.240 4.010 4.120 1,257,504 -0.10(-2.37%)
Oct 29, 2019 4.230 4.280 4.190 4.220 710,654 -0.03(-0.71%)
Oct 28, 2019 4.270 4.350 4.140 4.250 1,081,206 -0.01(-0.23%)
Oct 25, 2019 4.240 4.340 4.200 4.260 990,200 +0.02(+0.47%)
Oct 24, 2019 4.230 4.260 4.090 4.240 887,208 +0.03(+0.71%)
Oct 23, 2019 4.320 4.370 4.190 4.210 1,176,938 -0.13(-3.00%)
Oct 22, 2019 4.170 4.360 4.120 4.340 1,564,160 +0.20(+4.83%)
Oct 21, 2019 4.010 4.190 3.960 4.140 1,282,491 +0.19(+4.94%)
Oct 18, 2019 3.930 3.980 3.770 3.945 1,953,200 -0.02(-0.38%)
Oct 17, 2019 4.010 4.070 3.720 3.960 2,438,164 -0.05(-1.25%)
Oct 16, 2019 4.350 4.350 3.780 4.010 3,426,156 -0.34(-7.82%)
Oct 15, 2019 4.260 4.450 4.180 4.350 1,476,218 +0.06(+1.40%)
Oct 14, 2019 4.200 4.340 4.200 4.290 843,470 +0.05(+1.18%)
Oct 11, 2019 4.250 4.320 4.160 4.240 1,158,500 +0.02(+0.47%)
Oct 10, 2019 4.190 4.250 4.160 4.220 784,885 +0.03(+0.72%)
Oct 09, 2019 4.210 4.250 4.140 4.190 568,472 -0.01(-0.24%)
Oct 08, 2019 4.170 4.250 4.150 4.200 830,955 -0.04(-0.94%)
Oct 07, 2019 4.170 4.320 4.140 4.240 1,040,800 +0.03(+0.71%)
Oct 04, 2019 4.270 4.295 4.100 4.210 884,700 -0.04(-0.94%)
Oct 03, 2019 4.240 4.290 4.130 4.250 1,094,426 +0.04(+0.95%)
Oct 02, 2019 4.070 4.230 3.940 4.210 1,786,921 +0.10(+2.43%)
Oct 01, 2019 4.330 4.360 4.090 4.110 2,125,507 -0.17(-3.97%)
Sep 30, 2019 4.230 4.310 4.110 4.280 1,923,193 +0.06(+1.42%)
Sep 27, 2019 4.150 4.360 4.120 4.220 2,081,300 +0.09(+2.18%)
Sep 26, 2019 4.250 4.317 4.080 4.130 1,401,071 -0.15(-3.50%)
Sep 25, 2019 4.110 4.410 4.110 4.280 2,157,689 +0.15(+3.63%)
Sep 24, 2019 4.240 4.250 4.090 4.130 1,837,478 -0.11(-2.48%)
Sep 23, 2019 4.510 4.600 4.200 4.235 2,306,281 -0.11(-2.64%)
Sep 20, 2019 4.510 4.550 4.230 4.350 4,546,000 -0.16(-3.55%)
Sep 19, 2019 4.590 4.660 4.490 4.510 1,137,406 -0.07(-1.53%)
Sep 18, 2019 4.590 4.680 4.510 4.580 739,131 -0.01(-0.22%)
Sep 17, 2019 4.680 4.730 4.480 4.590 1,259,477 -0.14(-2.96%)
Sep 16, 2019 4.710 4.780 4.580 4.730 1,037,346 +0.00(+0.00%)
Sep 13, 2019 4.830 4.860 4.640 4.730 1,767,800 -0.01(-0.21%)
Sep 12, 2019 4.970 5.000 4.680 4.740 1,257,924 -0.21(-4.24%)
Sep 11, 2019 4.770 5.000 4.710 4.950 1,272,591 +0.19(+3.99%)
Sep 10, 2019 4.610 4.820 4.560 4.760 1,189,715 +0.15(+3.25%)
Sep 09, 2019 4.560 4.773 4.520 4.610 1,282,402 +0.03(+0.66%)
Sep 06, 2019 4.700 4.740 4.565 4.580 994,500 -0.13(-2.76%)
Sep 05, 2019 4.530 4.770 4.478 4.710 1,482,202 +0.22(+4.90%)
Sep 04, 2019 4.800 4.840 4.360 4.490 2,451,580 -0.25(-5.27%)
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.