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 30, 2021 2.260 2.305 2.250 2.270 1,060,715 +0.02(+0.89%)
Jul 29, 2021 2.260 2.330 2.200 2.250 1,425,852 -0.02(-0.88%)
Jul 28, 2021 2.250 2.340 2.190 2.270 1,385,561 +0.03(+1.34%)
Jul 27, 2021 2.230 2.290 2.155 2.240 1,415,809 +0.01(+0.45%)
Jul 26, 2021 2.290 2.310 2.210 2.230 1,301,691 -0.01(-0.45%)
Jul 23, 2021 2.345 2.345 2.220 2.240 861,577 -0.06(-2.61%)
Jul 22, 2021 2.390 2.420 2.290 2.300 1,468,419 -0.10(-4.17%)
Jul 21, 2021 2.460 2.480 2.350 2.400 1,215,321 -0.07(-2.83%)
Jul 20, 2021 2.360 2.490 2.350 2.470 1,760,346 +0.12(+5.11%)
Jul 19, 2021 2.245 2.390 2.245 2.350 1,504,874 +0.00(+0.00%)
Jul 16, 2021 2.370 2.440 2.320 2.350 913,435 +0.02(+0.86%)
Jul 15, 2021 2.270 2.360 2.220 2.330 1,472,156 +0.04(+1.75%)
Jul 14, 2021 2.400 2.455 2.280 2.290 1,410,308 -0.11(-4.58%)
Jul 13, 2021 2.410 2.450 2.380 2.400 983,327 -0.04(-1.64%)
Jul 12, 2021 2.600 2.600 2.420 2.440 1,394,553 -0.16(-6.15%)
Jul 09, 2021 2.550 2.610 2.510 2.600 682,876 +0.06(+2.36%)
Jul 08, 2021 2.410 2.605 2.400 2.540 1,514,589 +0.08(+3.25%)
Jul 07, 2021 2.530 2.550 2.410 2.460 1,573,697 -0.07(-2.77%)
Jul 06, 2021 2.640 2.680 2.490 2.530 1,557,781 -0.11(-4.17%)
Jul 02, 2021 2.740 2.750 2.620 2.640 735,198 -0.09(-3.30%)
Jul 01, 2021 2.690 2.730 2.600 2.730 869,038 +0.09(+3.41%)
Jun 30, 2021 2.650 2.740 2.610 2.640 944,479 -0.04(-1.49%)
Jun 29, 2021 2.710 2.750 2.650 2.680 1,216,629 -0.04(-1.47%)
Jun 28, 2021 2.930 2.940 2.700 2.720 1,781,003 -0.14(-4.90%)
Jun 25, 2021 2.800 2.915 2.750 2.860 5,579,886 +0.06(+2.14%)
Jun 24, 2021 2.690 2.800 2.690 2.800 1,668,955 +0.11(+4.09%)
Jun 23, 2021 2.620 2.760 2.610 2.690 1,697,741 +0.06(+2.28%)
Jun 22, 2021 2.600 2.650 2.535 2.630 1,403,905 +0.00(+0.00%)
Jun 21, 2021 2.720 2.730 2.590 2.630 1,558,709 -0.05(-1.87%)
Jun 18, 2021 2.720 2.760 2.670 2.680 4,967,896 -0.10(-3.60%)
Jun 17, 2021 2.750 2.800 2.710 2.780 1,383,504 +0.01(+0.36%)
Jun 16, 2021 2.820 2.820 2.670 2.770 1,924,346 -0.04(-1.42%)
Jun 15, 2021 2.930 2.930 2.770 2.810 2,091,289 -0.14(-4.75%)
Jun 14, 2021 2.900 2.970 2.850 2.950 2,501,130 +0.07(+2.43%)
Jun 11, 2021 2.970 2.970 2.830 2.880 2,050,647 -0.02(-0.69%)
Jun 10, 2021 3.230 3.290 2.880 2.900 3,831,147 -0.37(-11.31%)
Jun 09, 2021 3.100 3.730 3.070 3.270 7,288,098 +0.34(+11.60%)
Jun 08, 2021 3.030 3.040 2.880 2.930 1,886,245 -0.07(-2.33%)
Jun 07, 2021 3.020 3.060 2.910 3.000 2,185,816 -0.02(-0.66%)
Jun 04, 2021 3.120 3.140 3.020 3.020 1,679,036 -0.11(-3.51%)
Jun 03, 2021 3.030 3.180 3.030 3.130 876,527 +0.07(+2.29%)
Jun 02, 2021 3.070 3.110 3.025 3.060 1,414,791 -0.01(-0.33%)
Jun 01, 2021 3.080 3.110 3.040 3.070 1,344,134 +0.03(+0.99%)
May 28, 2021 3.050 3.100 2.990 3.040 1,286,241 -0.01(-0.33%)
May 27, 2021 3.040 3.080 2.990 3.050 1,305,629 +0.02(+0.66%)
May 26, 2021 2.940 3.045 2.920 3.030 1,474,311 +0.12(+4.12%)
May 25, 2021 3.090 3.090 2.885 2.910 1,528,845 -0.14(-4.59%)
May 24, 2021 3.150 3.190 3.030 3.050 1,055,579 -0.10(-3.17%)
May 21, 2021 3.180 3.230 3.130 3.150 854,517 +0.03(+0.96%)
May 20, 2021 3.070 3.190 3.050 3.120 1,051,793 +0.05(+1.63%)
May 19, 2021 3.130 3.160 3.010 3.070 1,659,698 -0.08(-2.54%)
May 18, 2021 3.140 3.250 3.110 3.150 995,307 +0.02(+0.64%)
May 17, 2021 3.120 3.190 3.080 3.130 894,188 -0.04(-1.26%)
May 14, 2021 3.040 3.210 2.980 3.170 1,531,489 +0.14(+4.62%)
May 13, 2021 3.140 3.150 2.980 3.030 1,835,813 -0.04(-1.30%)
May 12, 2021 3.040 3.290 3.040 3.070 1,678,318 -0.03(-0.97%)
May 11, 2021 2.950 3.195 2.910 3.100 1,692,583 +0.12(+4.03%)
May 10, 2021 3.180 3.180 2.980 2.980 1,533,332 -0.22(-6.88%)
May 07, 2021 3.010 3.220 2.980 3.200 1,694,584 +0.21(+7.02%)
May 06, 2021 3.010 3.090 2.870 2.990 1,980,549 -0.04(-1.32%)
May 05, 2021 3.140 3.150 3.010 3.030 1,286,725 -0.11(-3.50%)
May 04, 2021 3.290 3.290 3.080 3.140 1,787,898 -0.16(-4.85%)
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.