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 (%)
Jul 31, 2017 5.740 5.770 5.510 5.530 884,010 -0.22(-3.83%)
Jul 28, 2017 5.610 5.770 5.560 5.750 689,754 +0.10(+1.77%)
Jul 27, 2017 5.970 6.000 5.620 5.650 1,321,354 -0.31(-5.20%)
Jul 26, 2017 5.980 6.030 5.890 5.960 519,286 -0.01(-0.17%)
Jul 25, 2017 5.880 6.090 5.790 5.970 1,086,551 +0.10(+1.70%)
Jul 24, 2017 6.100 6.130 5.840 5.870 1,045,088 -0.23(-3.77%)
Jul 21, 2017 6.170 6.230 6.000 6.100 1,078,653 +0.00(+0.00%)
Jul 20, 2017 5.940 6.180 5.900 6.100 1,042,325 +0.17(+2.87%)
Jul 19, 2017 5.880 6.020 5.810 5.930 671,358 +0.10(+1.72%)
Jul 18, 2017 5.820 5.900 5.760 5.830 674,272 -0.03(-0.51%)
Jul 17, 2017 5.900 6.000 5.830 5.860 496,496 -0.03(-0.51%)
Jul 14, 2017 5.980 6.100 5.880 5.890 673,136 -0.07(-1.17%)
Jul 13, 2017 5.880 6.040 5.760 5.960 964,071 +0.12(+2.05%)
Jul 12, 2017 5.910 5.950 5.760 5.840 871,412 -0.02(-0.34%)
Jul 11, 2017 5.860 6.020 5.820 5.860 939,154 -0.04(-0.68%)
Jul 10, 2017 6.140 6.190 5.890 5.900 875,819 -0.27(-4.38%)
Jul 07, 2017 6.160 6.245 6.070 6.170 728,596 +0.02(+0.33%)
Jul 06, 2017 6.330 6.330 6.080 6.150 797,610 -0.16(-2.54%)
Jul 05, 2017 6.150 6.340 6.090 6.310 909,200 +0.16(+2.60%)
Jul 03, 2017 6.180 6.320 6.070 6.150 516,118 -0.07(-1.13%)
Jun 30, 2017 6.370 6.390 6.190 6.220 614,778 -0.13(-2.05%)
Jun 29, 2017 6.360 6.430 6.200 6.350 1,025,541 -0.05(-0.78%)
Jun 28, 2017 6.210 6.490 6.010 6.400 1,159,932 +0.26(+4.23%)
Jun 27, 2017 6.320 6.470 6.130 6.140 1,045,726 -0.16(-2.54%)
Jun 26, 2017 6.210 6.400 6.120 6.300 946,490 +0.07(+1.12%)
Jun 23, 2017 6.340 6.230 1,824,642 +0.16(+2.64%)
Jun 22, 2017 5.910 6.240 5.910 6.070 1,218,253 +0.18(+3.06%)
Jun 21, 2017 5.890 6.030 5.750 5.890 1,096,163 +0.11(+1.90%)
Jun 20, 2017 5.420 6.110 5.420 5.780 2,393,636 +0.35(+6.45%)
Jun 19, 2017 5.340 5.470 5.300 5.430 1,924,987 +0.06(+1.12%)
Jun 16, 2017 5.390 5.500 5.260 5.370 1,824,200 -0.07(-1.29%)
Jun 15, 2017 5.580 5.775 5.360 5.440 1,311,474 -0.15(-2.68%)
Jun 14, 2017 5.520 5.601 5.420 5.590 1,166,466 +0.05(+0.90%)
Jun 13, 2017 5.430 5.580 5.325 5.540 1,210,502 +0.07(+1.28%)
Jun 12, 2017 5.560 5.750 5.410 5.470 1,577,678 -0.12(-2.15%)
Jun 09, 2017 5.710 5.820 5.530 5.590 1,536,152 -0.16(-2.78%)
Jun 08, 2017 5.820 5.949 5.710 5.750 1,100,272 -0.09(-1.54%)
Jun 07, 2017 5.810 5.965 5.810 5.840 1,052,076 +0.02(+0.34%)
Jun 06, 2017 5.830 6.000 5.790 5.820 1,291,439 -0.01(-0.17%)
Jun 05, 2017 6.000 6.150 5.780 5.830 1,824,557 -0.20(-3.32%)
Jun 02, 2017 6.120 6.230 5.910 6.030 1,779,435 -0.08(-1.31%)
Jun 01, 2017 6.090 6.240 5.730 6.110 2,087,766 +0.26(+4.44%)
May 31, 2017 6.140 6.229 5.560 5.850 4,185,592 -0.33(-5.34%)
May 30, 2017 6.290 6.380 6.070 6.180 1,324,488 -0.11(-1.75%)
May 26, 2017 6.500 6.640 6.280 6.290 1,350,228 -0.28(-4.26%)
May 25, 2017 6.950 7.003 6.550 6.570 1,511,711 -0.35(-5.06%)
May 24, 2017 6.980 7.090 6.870 6.920 790,365 -0.08(-1.14%)
May 23, 2017 6.990 7.090 6.880 7.000 777,864 +0.00(+0.00%)
May 22, 2017 6.990 7.120 6.790 7.000 1,167,125 +0.01(+0.14%)
May 19, 2017 7.310 7.550 6.970 6.990 1,444,874 -0.37(-5.03%)
May 18, 2017 7.100 7.400 7.050 7.360 1,392,567 +0.22(+3.08%)
May 17, 2017 7.110 7.280 6.990 7.140 1,473,583 -0.11(-1.52%)
May 16, 2017 7.420 7.580 7.120 7.250 987,973 -0.17(-2.29%)
May 15, 2017 7.340 7.740 7.340 7.420 1,825,032 +0.06(+0.82%)
May 12, 2017 6.250 7.800 6.170 7.360 5,178,803 +0.24(+3.37%)
May 11, 2017 6.510 7.140 6.480 7.120 1,768,338 +0.57(+8.70%)
May 10, 2017 6.660 6.670 6.330 6.550 1,090,687 -0.14(-2.09%)
May 09, 2017 6.690 6.753 6.500 6.690 1,099,717 +0.06(+0.90%)
May 08, 2017 7.140 7.220 6.580 6.630 1,333,894 -0.49(-6.88%)
May 05, 2017 7.250 7.371 7.060 7.120 631,796 -0.15(-2.06%)
May 04, 2017 7.190 7.335 7.120 7.270 630,581 +0.09(+1.25%)
May 03, 2017 7.250 7.350 7.040 7.180 908,126 -0.15(-2.05%)
May 02, 2017 6.980 7.500 6.700 7.330 1,836,899 +0.23(+3.24%)
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.