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 30, 2017 4.570 4.730 4.500 4.570 1,445,311 -0.02(-0.44%)
Nov 29, 2017 4.210 4.680 4.200 4.590 2,127,696 +0.22(+5.03%)
Nov 28, 2017 4.390 4.390 4.230 4.370 1,241,700 +0.02(+0.46%)
Nov 27, 2017 4.410 4.470 4.260 4.350 1,455,883 -0.08(-1.92%)
Nov 24, 2017 4.520 4.520 4.380 4.435 594,474 -0.06(-1.22%)
Nov 22, 2017 4.260 4.530 4.260 4.490 2,036,070 +0.23(+5.40%)
Nov 21, 2017 4.330 4.350 4.160 4.260 2,009,972 -0.06(-1.39%)
Nov 20, 2017 4.880 4.900 4.230 4.320 3,968,756 -0.25(-5.47%)
Nov 17, 2017 4.830 4.830 4.400 4.570 2,692,654 -0.17(-3.59%)
Nov 16, 2017 4.570 4.780 4.435 4.740 1,771,338 +0.24(+5.33%)
Nov 15, 2017 4.090 4.620 4.090 4.500 2,392,025 +0.29(+6.89%)
Nov 14, 2017 4.490 4.490 4.050 4.210 2,747,769 -0.30(-6.65%)
Nov 13, 2017 4.230 4.570 4.035 4.510 2,756,451 +0.21(+4.88%)
Nov 10, 2017 4.660 4.680 4.160 4.300 3,309,951 -0.25(-5.49%)
Nov 09, 2017 4.650 4.675 4.490 4.550 1,490,102 -0.17(-3.60%)
Nov 08, 2017 4.660 4.779 4.645 4.720 1,187,678 +0.06(+1.29%)
Nov 07, 2017 4.810 4.849 4.615 4.660 1,688,964 -0.01(-0.21%)
Nov 06, 2017 4.750 4.850 4.650 4.670 1,401,956 -0.01(-0.21%)
Nov 03, 2017 4.410 4.690 4.410 4.680 1,627,558 +0.26(+5.88%)
Nov 02, 2017 4.480 4.520 4.340 4.420 2,086,605 -0.07(-1.56%)
Nov 01, 2017 4.680 4.820 4.450 4.490 2,022,533 -0.17(-3.65%)
Oct 31, 2017 4.890 4.890 4.570 4.660 1,558,249 -0.17(-3.52%)
Oct 30, 2017 4.800 5.070 4.740 4.830 1,683,527 +0.06(+1.26%)
Oct 27, 2017 4.500 4.810 4.400 4.770 2,275,857 +0.29(+6.47%)
Oct 26, 2017 4.840 4.850 4.450 4.480 2,581,479 -0.40(-8.20%)
Oct 25, 2017 4.980 5.020 4.630 4.880 2,385,844 -0.10(-2.01%)
Oct 24, 2017 5.110 5.210 4.980 4.980 2,366,697 -0.13(-2.54%)
Oct 23, 2017 5.440 5.440 5.100 5.110 1,789,674 -0.29(-5.37%)
Oct 20, 2017 5.650 5.650 5.390 5.400 1,179,230 -0.23(-4.09%)
Oct 19, 2017 5.740 5.750 5.520 5.630 1,295,152 -0.12(-2.09%)
Oct 18, 2017 5.700 5.820 5.620 5.750 958,452 +0.04(+0.70%)
Oct 17, 2017 5.650 5.768 5.630 5.710 1,146,077 +0.08(+1.42%)
Oct 16, 2017 5.620 5.770 5.520 5.630 1,298,713 +0.08(+1.44%)
Oct 13, 2017 5.710 5.750 5.550 5.550 1,048,868 -0.15(-2.63%)
Oct 12, 2017 5.720 5.750 5.580 5.700 1,198,668 -0.02(-0.35%)
Oct 11, 2017 5.870 5.915 5.650 5.720 1,785,534 -0.19(-3.21%)
Oct 10, 2017 6.080 6.080 5.880 5.910 1,043,593 -0.11(-1.83%)
Oct 09, 2017 6.230 6.270 5.910 6.020 1,348,060 -0.25(-3.99%)
Oct 06, 2017 6.480 6.513 6.260 6.270 970,772 -0.26(-3.98%)
Oct 05, 2017 6.550 6.580 6.420 6.530 597,943 -0.01(-0.15%)
Oct 04, 2017 6.310 6.600 6.300 6.540 1,368,979 +0.19(+2.99%)
Oct 03, 2017 6.330 6.370 6.232 6.350 635,838 +0.02(+0.32%)
Oct 02, 2017 6.210 6.350 6.130 6.330 1,192,394 +0.19(+3.09%)
Sep 29, 2017 6.270 6.370 6.140 6.140 1,935,784 -0.05(-0.81%)
Sep 28, 2017 6.350 6.437 6.160 6.190 1,164,810 -0.14(-2.21%)
Sep 27, 2017 6.160 6.420 6.115 6.330 1,260,787 +0.20(+3.26%)
Sep 26, 2017 6.220 6.270 6.080 6.130 759,978 -0.12(-1.92%)
Sep 25, 2017 6.120 6.351 6.120 6.250 933,001 +0.08(+1.30%)
Sep 22, 2017 6.080 6.190 5.970 6.170 805,935 +0.11(+1.82%)
Sep 21, 2017 6.080 6.160 5.950 6.060 745,995 -0.06(-0.98%)
Sep 20, 2017 6.180 6.280 6.025 6.120 682,462 -0.06(-0.97%)
Sep 19, 2017 6.310 6.340 6.160 6.180 584,637 -0.11(-1.75%)
Sep 18, 2017 6.190 6.370 6.070 6.290 811,497 +0.08(+1.29%)
Sep 15, 2017 6.010 6.240 5.950 6.210 1,985,023 +0.22(+3.67%)
Sep 14, 2017 6.270 6.290 5.860 5.990 1,198,217 -0.25(-4.01%)
Sep 13, 2017 6.020 6.260 6.000 6.240 1,017,073 +0.17(+2.80%)
Sep 12, 2017 6.030 6.130 5.920 6.070 774,380 +0.01(+0.17%)
Sep 11, 2017 6.230 6.250 5.960 6.060 914,808 -0.12(-1.94%)
Sep 08, 2017 6.210 6.350 6.160 6.180 753,735 -0.06(-0.96%)
Sep 07, 2017 6.300 6.320 6.135 6.240 746,896 -0.07(-1.11%)
Sep 06, 2017 6.510 6.537 6.150 6.310 1,045,522 -0.15(-2.32%)
Sep 05, 2017 6.520 6.670 6.400 6.460 903,244 -0.11(-1.67%)
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.