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 (%)
Sep 30, 2020 2.540 2.670 2.520 2.520 1,327,225 -0.05(-1.95%)
Sep 29, 2020 2.500 2.575 2.480 2.570 1,065,559 +0.08(+3.21%)
Sep 28, 2020 2.490 2.550 2.420 2.490 872,328 +0.04(+1.63%)
Sep 25, 2020 2.380 2.490 2.380 2.450 1,305,700 +0.06(+2.51%)
Sep 24, 2020 2.470 2.500 2.320 2.390 1,878,098 -0.08(-3.24%)
Sep 23, 2020 2.610 2.640 2.430 2.470 2,207,864 -0.17(-6.44%)
Sep 22, 2020 2.560 2.650 2.490 2.640 1,226,008 +0.07(+2.72%)
Sep 21, 2020 2.680 2.730 2.540 2.570 1,663,374 -0.19(-6.88%)
Sep 18, 2020 2.860 2.860 2.690 2.760 3,589,400 -0.06(-2.13%)
Sep 17, 2020 2.860 2.900 2.800 2.820 833,525 -0.11(-3.75%)
Sep 16, 2020 2.920 3.020 2.910 2.930 1,449,373 -0.02(-0.68%)
Sep 15, 2020 2.900 3.040 2.800 2.950 3,369,448 +0.16(+5.73%)
Sep 14, 2020 2.590 2.970 2.570 2.790 3,714,007 +0.31(+12.50%)
Sep 11, 2020 2.520 2.600 2.445 2.480 996,200 -0.04(-1.59%)
Sep 10, 2020 2.590 2.630 2.500 2.520 919,386 -0.06(-2.33%)
Sep 09, 2020 2.500 2.600 2.460 2.580 1,108,590 +0.12(+4.88%)
Sep 08, 2020 2.430 2.530 2.380 2.460 1,280,309 +0.01(+0.41%)
Sep 04, 2020 2.570 2.572 2.360 2.450 1,438,300 -0.10(-3.92%)
Sep 03, 2020 2.610 2.700 2.520 2.550 1,326,483 -0.08(-3.04%)
Sep 02, 2020 2.650 2.660 2.550 2.630 1,590,646 +0.00(+0.00%)
Sep 01, 2020 2.740 2.790 2.610 2.630 1,592,269 -0.18(-6.41%)
Aug 31, 2020 2.740 2.820 2.670 2.810 1,602,983 +0.07(+2.55%)
Aug 28, 2020 2.690 2.750 2.630 2.740 910,000 +0.06(+2.24%)
Aug 27, 2020 2.780 2.780 2.680 2.680 940,281 -0.06(-2.19%)
Aug 26, 2020 2.710 2.820 2.710 2.740 864,567 +0.01(+0.37%)
Aug 25, 2020 2.740 2.790 2.670 2.730 1,127,889 -0.01(-0.36%)
Aug 24, 2020 2.880 2.880 2.670 2.740 1,821,197 -0.13(-4.53%)
Aug 21, 2020 2.930 2.940 2.840 2.870 926,800 -0.06(-2.05%)
Aug 20, 2020 2.880 2.950 2.860 2.930 649,587 +0.01(+0.34%)
Aug 19, 2020 2.920 2.960 2.820 2.920 1,493,446 +0.05(+1.74%)
Aug 18, 2020 2.980 3.000 2.850 2.870 1,532,917 -0.09(-3.04%)
Aug 17, 2020 2.990 3.020 2.870 2.960 2,138,236 +0.01(+0.34%)
Aug 14, 2020 3.000 3.000 2.920 2.950 1,743,800 -0.08(-2.64%)
Aug 13, 2020 3.070 3.160 2.900 3.030 3,536,266 -0.01(-0.33%)
Aug 12, 2020 3.400 3.460 2.860 3.040 7,961,144 -0.35(-10.32%)
Aug 11, 2020 3.460 3.660 3.370 3.390 1,900,292 -0.01(-0.29%)
Aug 10, 2020 3.320 3.500 3.280 3.400 1,699,201 +0.08(+2.41%)
Aug 07, 2020 3.120 3.370 3.070 3.320 1,798,200 +0.12(+3.75%)
Aug 06, 2020 3.290 3.300 3.200 3.200 1,042,011 -0.09(-2.74%)
Aug 05, 2020 3.240 3.290 3.190 3.290 891,875 +0.10(+3.13%)
Aug 04, 2020 3.170 3.240 3.110 3.190 775,439 +0.01(+0.31%)
Aug 03, 2020 3.000 3.220 2.980 3.180 1,418,890 +0.21(+7.07%)
Jul 31, 2020 3.050 3.060 2.903 2.970 1,645,400 -0.10(-3.26%)
Jul 30, 2020 2.950 3.100 2.930 3.070 1,245,732 +0.13(+4.42%)
Jul 29, 2020 3.040 3.100 2.900 2.940 1,492,875 -0.08(-2.65%)
Jul 28, 2020 3.160 3.210 3.020 3.020 1,253,720 -0.17(-5.33%)
Jul 27, 2020 3.090 3.230 3.070 3.190 1,432,357 +0.10(+3.24%)
Jul 24, 2020 3.130 3.220 3.060 3.090 1,260,800 -0.06(-1.90%)
Jul 23, 2020 3.300 3.320 3.130 3.150 1,291,546 -0.12(-3.67%)
Jul 22, 2020 3.350 3.420 3.270 3.270 1,137,509 -0.07(-2.10%)
Jul 21, 2020 3.410 3.460 3.340 3.340 1,262,483 -0.09(-2.62%)
Jul 20, 2020 3.350 3.440 3.330 3.430 1,464,234 +0.08(+2.39%)
Jul 17, 2020 3.270 3.420 3.270 3.350 1,699,500 +0.07(+2.13%)
Jul 16, 2020 3.400 3.400 3.270 3.280 1,271,027 -0.13(-3.81%)
Jul 15, 2020 3.360 3.460 3.330 3.410 1,777,749 +0.09(+2.71%)
Jul 14, 2020 3.280 3.320 3.200 3.320 1,272,879 +0.06(+1.84%)
Jul 13, 2020 3.390 3.480 3.260 3.260 1,647,684 -0.11(-3.26%)
Jul 10, 2020 3.360 3.550 3.262 3.370 2,192,700 +0.12(+3.69%)
Jul 09, 2020 3.190 3.300 3.170 3.250 1,289,503 +0.06(+1.88%)
Jul 08, 2020 3.250 3.260 3.150 3.190 1,379,425 -0.02(-0.62%)
Jul 07, 2020 3.190 3.280 3.180 3.210 1,312,775 -0.02(-0.62%)
Jul 06, 2020 3.270 3.320 3.170 3.230 1,326,329 -0.01(-0.31%)
Jul 02, 2020 3.320 3.360 3.210 3.240 1,444,700 -0.03(-0.92%)
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.