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 (%)
Jun 30, 2014 4.160 4.210 4.020 4.030 1,514,526 -0.11(-2.66%)
Jun 27, 2014 4.040 4.150 4.020 4.140 1,043,180 +0.09(+2.22%)
Jun 26, 2014 4.270 4.270 4.020 4.050 1,033,477 -0.23(-5.37%)
Jun 25, 2014 4.240 4.350 4.190 4.280 536,131 +0.04(+0.94%)
Jun 24, 2014 4.310 4.430 4.160 4.240 961,823 -0.11(-2.53%)
Jun 23, 2014 4.350 4.450 4.240 4.350 521,596 -0.02(-0.46%)
Jun 20, 2014 4.400 4.405 4.280 4.370 1,052,589 +0.01(+0.23%)
Jun 19, 2014 4.480 4.500 4.300 4.360 540,314 -0.08(-1.80%)
Jun 18, 2014 4.320 4.475 4.220 4.440 610,989 +0.14(+3.26%)
Jun 17, 2014 4.280 4.450 4.220 4.300 907,550 +0.03(+0.70%)
Jun 16, 2014 4.020 4.310 3.980 4.270 1,034,477 +0.22(+5.43%)
Jun 13, 2014 4.160 4.190 3.860 4.050 821,954 -0.11(-2.64%)
Jun 12, 2014 4.170 4.250 4.090 4.160 387,660 -0.03(-0.72%)
Jun 11, 2014 4.140 4.250 4.080 4.190 554,862 +0.02(+0.48%)
Jun 10, 2014 4.080 4.200 4.060 4.170 698,136 +0.15(+3.73%)
Jun 06, 2014 3.780 4.100 3.580 4.020 1,857,105 +0.29(+7.77%)
Jun 05, 2014 3.580 3.741 3.560 3.730 942,303 +0.14(+3.90%)
Jun 04, 2014 3.460 3.600 3.410 3.590 385,902 +0.09(+2.57%)
Jun 03, 2014 3.480 3.550 3.420 3.500 512,911 -0.02(-0.57%)
Jun 02, 2014 3.650 3.650 3.420 3.520 651,419 -0.08(-2.22%)
May 30, 2014 3.660 3.660 3.540 3.600 691,085 -0.01(-0.28%)
May 29, 2014 3.620 3.730 3.560 3.610 1,050,349 +0.05(+1.40%)
May 28, 2014 3.400 3.590 3.360 3.560 909,154 +0.15(+4.40%)
May 27, 2014 3.420 3.440 3.310 3.410 653,506 +0.05(+1.49%)
May 23, 2014 3.450 3.360 3.360 3.360 1,960,100 +0.27(+8.74%)
May 22, 2014 3.090 3.190 3.022 3.090 410,202 +0.03(+0.98%)
May 21, 2014 3.110 3.130 2.980 3.060 750,678 -0.01(-0.33%)
May 20, 2014 3.230 3.260 3.000 3.070 974,650 -0.18(-5.39%)
May 19, 2014 3.110 3.280 3.100 3.245 616,431 +0.04(+1.09%)
May 16, 2014 3.110 3.260 3.050 3.210 679,624 +0.10(+3.22%)
May 15, 2014 3.140 3.200 3.020 3.110 914,556 -0.03(-0.96%)
May 14, 2014 3.200 3.310 3.140 3.140 720,627 -0.06(-1.88%)
May 13, 2014 3.430 3.430 3.200 3.200 428,331 -0.23(-6.71%)
May 12, 2014 3.240 3.440 3.210 3.430 931,973 +0.20(+6.19%)
May 09, 2014 2.900 3.250 2.870 3.230 1,166,768 +0.27(+9.12%)
May 08, 2014 3.080 3.220 2.940 2.960 1,051,633 -0.18(-5.73%)
May 07, 2014 3.220 3.250 2.990 3.140 994,558 -0.10(-3.09%)
May 06, 2014 3.310 3.390 3.210 3.240 591,886 -0.08(-2.41%)
May 05, 2014 3.360 3.392 3.250 3.320 756,606 -0.11(-3.21%)
May 02, 2014 3.610 3.650 3.390 3.430 1,104,152 -0.15(-4.19%)
May 01, 2014 3.580 3.700 3.350 3.580 1,416,120 -0.02(-0.56%)
Apr 30, 2014 3.390 3.620 3.250 3.600 870,887 +0.18(+5.26%)
Apr 29, 2014 3.260 3.520 3.250 3.420 706,307 +0.13(+3.95%)
Apr 28, 2014 3.380 3.480 3.100 3.290 1,209,818 -0.06(-1.79%)
Apr 25, 2014 3.470 3.530 3.320 3.350 936,882 -0.20(-5.63%)
Apr 24, 2014 3.660 3.799 3.400 3.550 1,043,330 -0.11(-3.01%)
Apr 23, 2014 3.820 3.840 3.500 3.660 1,496,616 -0.14(-3.68%)
Apr 22, 2014 3.550 3.860 3.540 3.800 1,642,768 +0.29(+8.26%)
Apr 21, 2014 3.380 3.540 3.350 3.510 1,104,629 +0.14(+4.15%)
Apr 17, 2014 3.340 3.370 3.370 3.370 573,900 -0.01(-0.30%)
Apr 16, 2014 3.350 3.460 3.340 3.380 1,091,184 +0.04(+1.20%)
Apr 15, 2014 3.480 3.520 3.090 3.340 1,813,322 -0.05(-1.40%)
Apr 14, 2014 3.650 3.690 3.300 3.388 2,020,244 -0.21(-5.90%)
Apr 11, 2014 3.800 4.000 3.450 3.600 2,596,197 -0.26(-6.74%)
Apr 10, 2014 4.090 4.200 3.800 3.860 1,049,940 -0.21(-5.16%)
Apr 09, 2014 4.020 4.110 3.960 4.070 871,669 +0.05(+1.24%)
Apr 08, 2014 3.960 4.090 3.830 4.020 1,094,036 +0.13(+3.34%)
Apr 07, 2014 4.100 4.110 3.840 3.890 1,900,280 -0.23(-5.58%)
Apr 04, 2014 4.380 4.420 4.000 4.120 1,886,862 -0.22(-5.07%)
Apr 03, 2014 4.590 4.650 4.200 4.340 1,837,390 -0.28(-6.06%)
Apr 02, 2014 4.840 4.900 4.450 4.620 1,161,378 -0.18(-3.75%)
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.