Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Apr 30, 2013 1.800 1.800 1.670 1.680 797,943 -0.11(-6.15%)
Apr 29, 2013 1.840 1.890 1.760 1.790 770,383 -0.06(-3.24%)
Apr 26, 2013 1.820 1.870 1.790 1.850 1,147,299 +0.04(+2.21%)
Apr 25, 2013 1.780 1.840 1.720 1.810 1,191,375 +0.06(+3.43%)
Apr 24, 2013 1.690 1.830 1.660 1.750 1,575,179 +0.10(+6.06%)
Apr 23, 2013 1.700 1.700 1.620 1.650 723,246 -0.03(-1.79%)
Apr 22, 2013 1.750 1.750 1.670 1.680 760,381 -0.04(-2.33%)
Apr 19, 2013 1.620 1.740 1.615 1.720 791,635 +0.12(+7.50%)
Apr 18, 2013 1.650 1.690 1.590 1.600 716,433 -0.01(-0.62%)
Apr 17, 2013 1.680 1.680 1.590 1.610 908,022 -0.04(-2.42%)
Apr 16, 2013 1.730 1.730 1.640 1.650 1,000,390 -0.03(-1.79%)
Apr 15, 2013 1.730 1.730 1.650 1.680 1,087,839 -0.04(-2.33%)
Apr 12, 2013 1.680 1.730 1.680 1.720 790,514 +0.00(+0.00%)
Apr 11, 2013 1.750 1.770 1.600 1.720 1,178,262 -0.03(-1.71%)
Apr 10, 2013 1.710 1.810 1.710 1.750 1,170,299 +0.04(+2.34%)
Apr 09, 2013 1.740 1.860 1.660 1.710 4,304,090 +0.09(+5.56%)
Apr 08, 2013 1.520 1.620 1.510 1.620 1,412,239 +0.09(+5.88%)
Apr 05, 2013 1.500 1.590 1.490 1.530 1,581,768 +0.01(+0.66%)
Apr 04, 2013 1.540 1.590 1.510 1.520 2,029,039 -0.04(-2.56%)
Apr 03, 2013 1.700 1.720 1.550 1.560 3,250,269 -0.14(-8.24%)
Apr 02, 2013 1.750 1.800 1.700 1.700 1,802,745 -0.06(-3.41%)
Apr 01, 2013 1.850 1.860 1.720 1.760 2,363,007 -0.07(-3.83%)
Mar 28, 2013 1.700 1.890 1.680 1.830 5,093,742 +0.11(+6.40%)
Mar 27, 2013 1.770 1.910 1.660 1.720 7,123,667 -0.10(-5.49%)
Mar 26, 2013 1.910 2.110 1.760 1.820 31,135,976 -3.31(-64.52%)
Mar 25, 2013 4.860 5.150 4.860 5.130 2,318,500 +0.28(+5.77%)
Mar 22, 2013 4.940 4.990 4.760 4.850 3,959,541 -0.29(-5.64%)
Mar 21, 2013 5.350 5.380 5.100 5.140 1,787,342 -0.19(-3.56%)
Mar 20, 2013 5.320 5.430 5.000 5.330 2,956,603 +0.08(+1.43%)
Mar 19, 2013 5.840 5.930 5.170 5.255 3,494,139 -0.46(-7.97%)
Mar 18, 2013 5.650 5.950 5.500 5.710 2,488,571 +0.10(+1.78%)
Mar 15, 2013 5.490 5.640 5.360 5.610 2,849,925 +0.18(+3.31%)
Mar 14, 2013 5.370 5.600 5.280 5.430 2,352,239 +0.17(+3.33%)
Mar 13, 2013 5.420 5.420 5.210 5.255 1,812,156 -0.12(-2.14%)
Mar 12, 2013 5.150 5.410 5.075 5.370 2,332,558 +0.21(+4.07%)
Mar 11, 2013 5.040 5.210 4.960 5.160 1,629,451 +0.12(+2.38%)
Mar 08, 2013 5.010 5.050 4.830 5.040 1,392,547 +0.14(+2.86%)
Mar 07, 2013 5.100 5.140 4.870 4.900 1,678,441 -0.10(-2.00%)
Mar 06, 2013 4.780 5.110 4.750 5.000 1,689,592 +0.26(+5.49%)
Mar 05, 2013 4.680 4.820 4.660 4.740 1,140,857 +0.10(+2.16%)
Mar 04, 2013 4.540 4.680 4.530 4.640 1,161,553 +0.13(+2.88%)
Mar 01, 2013 4.550 4.580 4.420 4.510 1,258,826 +0.07(+1.58%)
Feb 28, 2013 4.450 4.480 4.410 4.440 693,011 -0.07(-1.55%)
Feb 27, 2013 4.600 4.620 4.485 4.510 774,314 -0.11(-2.38%)
Feb 26, 2013 4.510 4.630 4.450 4.620 997,217 +0.12(+2.67%)
Feb 22, 2013 4.540 4.600 4.400 4.500 727,579 -0.01(-0.22%)
Feb 21, 2013 4.670 4.690 4.420 4.510 1,215,623 -0.13(-2.80%)
Feb 20, 2013 4.650 4.715 4.590 4.640 1,090,820 -0.01(-0.22%)
Feb 19, 2013 4.620 4.730 4.600 4.650 947,817 +0.06(+1.31%)
Feb 15, 2013 4.700 4.720 4.530 4.590 1,358,047 -0.10(-2.13%)
Feb 14, 2013 4.820 4.850 4.640 4.690 1,178,314 -0.01(-0.21%)
Feb 13, 2013 4.760 4.970 4.650 4.700 2,757,500 +0.01(+0.21%)
Feb 12, 2013 4.480 4.950 4.340 4.690 7,305,176 +0.70(+17.54%)
Feb 11, 2013 4.040 4.120 3.990 3.990 698,450 -0.07(-1.72%)
Feb 08, 2013 4.060 4.110 3.990 4.060 764,426 -0.01(-0.25%)
Feb 07, 2013 4.170 4.220 4.020 4.070 1,058,627 -0.11(-2.63%)
Feb 06, 2013 4.020 4.250 4.020 4.180 761,938 +0.19(+4.76%)
Feb 04, 2013 4.040 4.070 3.980 3.990 654,489 -0.06(-1.48%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.