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 (%)
Apr 30, 2009 0.5800 0.7500 0.5800 0.6601 60,691 +0.06(+10.02%)
Apr 29, 2009 0.5700 0.6000 0.5499 0.6000 11,461 +0.06(+10.29%)
Apr 28, 2009 0.5800 0.5800 0.5440 0.5440 22,271 -0.03(-4.56%)
Apr 27, 2009 0.5900 0.6000 0.5700 0.5700 8,905 -0.03(-4.98%)
Apr 24, 2009 0.5900 0.6000 0.5900 0.5999 7,496 +0.02(+3.43%)
Apr 23, 2009 0.5800 0.5800 0.5800 0.5800 400 +0.00(+0.00%)
Apr 22, 2009 0.5500 0.5800 0.5500 0.5800 3,500 -0.01(-1.61%)
Apr 21, 2009 0.5895 0.5895 0.5895 0.5895 191 +0.04(+7.18%)
Apr 20, 2009 0.6000 0.6000 0.5300 0.5500 28,092 -0.04(-6.80%)
Apr 17, 2009 0.5899 0.5901 0.5801 0.5901 1,805 +0.01(+1.72%)
Apr 16, 2009 0.5801 0.5801 0.5801 0.5801 1,000 -0.03(-4.59%)
Apr 15, 2009 0.5700 0.6100 0.5700 0.6080 7,300 +0.02(+3.03%)
Apr 14, 2009 0.6000 0.6000 0.5901 0.5901 2,260 -0.01(-1.67%)
Apr 13, 2009 0.6000 0.6101 0.6000 0.6001 11,297 +0.01(+1.73%)
Apr 09, 2009 0.5900 0.6000 0.5700 0.5899 20,970 -0.00(-0.02%)
Apr 08, 2009 0.6000 0.6000 0.5800 0.5900 3,100 +0.01(+1.72%)
Apr 07, 2009 0.6600 0.6800 0.5700 0.5800 15,897 +0.00(+0.00%)
Apr 06, 2009 0.6000 0.6000 0.5700 0.5800 10,400 -0.02(-3.33%)
Apr 03, 2009 0.6200 0.6200 0.6000 0.6000 5,500 -0.01(-1.64%)
Apr 02, 2009 0.6400 0.6400 0.6000 0.6100 8,106 +0.01(+1.67%)
Apr 01, 2009 0.6200 0.6500 0.6000 0.6000 15,042 -0.03(-4.75%)
Mar 31, 2009 0.6500 0.6500 0.6299 0.6299 8,100 -0.00(-0.02%)
Mar 30, 2009 0.6400 0.6400 0.6100 0.6300 13,475 -0.01(-1.56%)
Mar 26, 2009 0.6700 0.6700 0.6200 0.6400 22,085 +0.00(+0.00%)
Mar 25, 2009 0.6700 0.7000 0.6400 0.6400 9,525 +0.01(+1.59%)
Mar 24, 2009 0.6500 0.6501 0.6300 0.6300 3,900 -0.02(-3.08%)
Mar 23, 2009 0.6700 0.7000 0.6500 0.6500 5,556 -0.01(-1.81%)
Mar 20, 2009 0.7000 0.7111 0.6500 0.6620 12,400 -0.02(-2.65%)
Mar 19, 2009 0.6900 0.7800 0.6800 0.6800 15,100 +0.01(+1.49%)
Mar 18, 2009 0.6800 0.6800 0.6600 0.6700 8,100 +0.01(+1.52%)
Mar 17, 2009 0.6300 0.6800 0.6300 0.6600 4,459 +0.05(+8.20%)
Mar 16, 2009 0.5900 0.6100 0.5700 0.6100 9,359 +0.01(+2.01%)
Mar 13, 2009 0.6100 0.6100 0.5980 0.5980 1,230 +0.05(+8.73%)
Mar 12, 2009 0.5900 0.5900 0.5500 0.5500 15,100 -0.03(-5.17%)
Mar 11, 2009 0.6000 0.6000 0.5100 0.5800 3,087 -0.02(-3.33%)
Mar 10, 2009 0.6001 0.6200 0.6000 0.6000 7,800 -0.01(-1.64%)
Mar 09, 2009 0.6800 0.6800 0.6100 0.6100 5,537 -0.09(-12.86%)
Mar 06, 2009 0.8788 0.8788 0.7000 0.7000 2,460 +0.07(+10.90%)
Mar 05, 2009 0.7000 0.7616 0.6001 0.6312 3,150 -0.08(-11.10%)
Mar 04, 2009 0.9100 0.9100 0.7000 0.7100 3,000 +0.00(+0.00%)
Mar 02, 2009 0.7500 0.7501 0.7100 0.7100 2,400 +0.03(+4.40%)
Feb 26, 2009 0.6801 0.6801 0.6801 0.6801 0 -0.19(-21.83%)
Feb 25, 2009 0.7000 0.8700 0.6900 0.8700 8,852 +0.19(+27.94%)
Feb 24, 2009 0.6800 0.6800 0.6800 0.6800 100 -0.01(-1.45%)
Feb 23, 2009 0.6901 0.6901 0.6900 0.6900 1,600 -0.01(-1.44%)
Feb 20, 2009 0.7500 0.7500 0.7001 0.7001 3,500 -0.11(-13.57%)
Feb 19, 2009 0.8600 0.8600 0.8100 0.8100 2,075 +0.01(+1.25%)
Feb 18, 2009 0.7501 0.8000 0.7000 0.8000 5,070 +0.02(+2.55%)
Feb 17, 2009 0.8101 0.8101 0.7801 0.7801 4,225 -0.04(-4.87%)
Feb 13, 2009 0.8199 0.9200 0.8199 0.8200 6,400 +0.04(+4.59%)
Feb 12, 2009 0.7840 0.8199 0.7800 0.7840 2,700 -0.03(-3.21%)
Feb 11, 2009 0.8100 0.8100 0.8100 0.8100 1,000 -0.01(-1.21%)
Feb 10, 2009 0.8199 0.8200 0.8199 0.8199 3,751 +0.00(+0.00%)
Feb 09, 2009 0.8100 0.8200 0.8100 0.8199 3,372 +0.02(+2.49%)
Feb 06, 2009 0.8000 0.8199 0.8000 0.8000 7,000 +0.00(+0.00%)
Feb 05, 2009 0.7996 0.8000 0.7996 0.8000 4,370 -0.02(-2.44%)
Feb 03, 2009 0.8000 0.8200 0.8200 0.8200 16,000 +0.02(+2.50%)
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.