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 (%)
May 31, 2006 5.400 5.550 5.350 5.350 21,967 -0.05(-0.93%)
May 30, 2006 5.700 5.700 5.400 5.400 8,800 -0.10(-1.82%)
May 26, 2006 5.500 5.600 5.500 5.500 15,000 +0.10(+1.85%)
May 25, 2006 5.500 5.550 5.310 5.400 9,681 +0.00(+0.00%)
May 24, 2006 5.400 5.400 5.400 5.400 3,000 +0.00(+0.00%)
May 23, 2006 5.400 5.550 5.400 5.400 12,000 +0.00(+0.00%)
May 22, 2006 5.400 5.400 5.400 5.400 1,100 +0.00(+0.00%)
May 19, 2006 5.400 5.450 5.400 5.400 8,800 +0.00(+0.00%)
May 18, 2006 5.400 5.500 5.400 5.400 29,525 +0.08(+1.50%)
May 17, 2006 5.650 5.650 5.320 5.320 9,500 -0.08(-1.48%)
May 16, 2006 5.800 5.830 5.300 5.400 27,397 -0.40(-6.90%)
May 15, 2006 5.800 5.800 5.800 5.800 21,024 +0.00(+0.00%)
May 12, 2006 5.900 5.900 5.800 5.800 27,022 -0.20(-3.33%)
May 11, 2006 5.950 6.000 5.850 6.000 11,775 +0.10(+1.69%)
May 10, 2006 6.150 6.200 5.800 5.900 37,478 -0.05(-0.84%)
May 09, 2006 6.000 6.100 5.950 5.950 20,150 +0.10(+1.71%)
May 08, 2006 5.950 6.100 5.820 5.850 80,502 -0.10(-1.68%)
May 05, 2006 5.400 5.950 5.400 5.950 81,000 +0.55(+10.19%)
May 04, 2006 5.500 5.500 5.100 5.400 120,649 +0.15(+2.86%)
May 03, 2006 5.000 5.250 5.000 5.250 17,500 +0.05(+0.96%)
May 02, 2006 5.250 5.250 5.200 5.200 2,000 +0.20(+4.00%)
May 01, 2006 5.000 5.000 5.000 5.000 5,500 +0.00(+0.00%)
Apr 28, 2006 5.000 5.000 5.000 5.000 5,500 +0.20(+4.17%)
Apr 27, 2006 4.800 4.800 4.800 4.800 8,000 -0.20(-4.00%)
Apr 26, 2006 4.900 5.000 4.800 5.000 15,487 +0.00(+0.00%)
Apr 25, 2006 5.010 5.010 5.000 5.000 7,001 -0.02(-0.40%)
Apr 24, 2006 5.100 5.100 5.000 5.020 5,500 -0.08(-1.57%)
Apr 21, 2006 5.600 5.600 4.950 5.100 9,400 +0.05(+0.99%)
Apr 20, 2006 5.100 5.100 5.050 5.050 5,500 +0.25(+5.21%)
Apr 19, 2006 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Apr 18, 2006 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Apr 17, 2006 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Apr 13, 2006 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Apr 12, 2006 4.800 4.800 4.800 4.800 300 -0.30(-5.88%)
Apr 11, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 10, 2006 5.100 5.100 5.100 5.100 250 -0.10(-1.92%)
Apr 07, 2006 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Apr 06, 2006 5.200 5.200 5.200 5.200 1,000 +0.30(+6.12%)
Apr 05, 2006 4.800 5.250 4.800 4.900 12,250 +0.10(+2.08%)
Apr 04, 2006 4.800 4.800 4.800 4.800 11,000 +0.05(+1.05%)
Apr 03, 2006 4.750 4.750 4.750 4.750 2,500 -0.05(-1.04%)
Mar 31, 2006 4.800 4.800 4.800 4.800 1,700 +0.00(+0.00%)
Mar 30, 2006 4.800 4.800 4.800 4.800 1,000 -0.20(-4.00%)
Mar 29, 2006 4.800 5.000 4.800 5.000 7,096 +0.10(+2.04%)
Mar 28, 2006 4.900 4.900 4.900 4.900 3,200 +0.05(+1.03%)
Mar 27, 2006 4.850 4.850 4.850 4.850 5,596 -0.15(-3.00%)
Mar 24, 2006 5.000 5.000 5.000 5.000 1,500 +0.15(+3.09%)
Mar 23, 2006 4.750 5.100 4.750 4.850 20,200 +0.10(+2.11%)
Mar 22, 2006 4.800 4.810 4.750 4.750 10,500 +0.00(+0.00%)
Mar 21, 2006 4.750 4.750 4.750 4.750 5,500 +0.00(+0.00%)
Mar 20, 2006 4.900 4.900 4.600 4.750 4,000 -0.10(-2.06%)
Mar 17, 2006 4.810 4.950 4.810 4.850 8,700 -0.05(-1.02%)
Mar 16, 2006 5.000 5.000 4.900 4.900 5,100 -0.15(-2.97%)
Mar 15, 2006 5.000 5.050 5.000 5.050 1,200 +0.05(+1.00%)
Mar 14, 2006 5.000 5.000 5.000 5.000 2,000 +0.00(+0.00%)
Mar 13, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 10, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 09, 2006 4.900 5.100 4.900 5.000 8,241 -0.10(-1.96%)
Mar 08, 2006 4.900 5.100 4.900 5.100 7,978 +0.20(+4.08%)
Mar 07, 2006 4.850 4.900 4.850 4.900 12,877 +0.05(+1.03%)
Mar 06, 2006 4.850 4.850 4.850 4.850 900 +0.05(+1.04%)
Mar 03, 2006 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 02, 2006 4.850 4.950 4.800 4.800 32,442 +0.05(+1.05%)
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.