Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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, 2012 4.870 4.870 4.740 4.760 384,488 -0.11(-2.26%)
Apr 27, 2012 4.900 4.920 4.810 4.870 293,424 -0.03(-0.61%)
Apr 26, 2012 4.990 5.019 4.850 4.900 285,611 -0.09(-1.80%)
Apr 25, 2012 4.990 5.050 4.950 4.990 265,264 +0.07(+1.42%)
Apr 24, 2012 4.810 4.920 4.780 4.920 302,919 +0.10(+2.07%)
Apr 23, 2012 4.880 4.932 4.750 4.820 444,180 -0.12(-2.43%)
Apr 20, 2012 5.020 5.020 4.910 4.940 401,459 -0.01(-0.20%)
Apr 19, 2012 4.940 5.045 4.900 4.950 477,610 +0.02(+0.41%)
Apr 18, 2012 5.100 5.100 4.900 4.930 201,291 -0.18(-3.52%)
Apr 17, 2012 5.010 5.190 4.980 5.110 238,918 +0.14(+2.82%)
Apr 16, 2012 4.970 5.020 4.860 4.970 315,820 +0.05(+1.02%)
Apr 13, 2012 5.000 5.020 4.900 4.920 227,064 -0.12(-2.38%)
Apr 12, 2012 5.010 5.100 5.005 5.040 189,035 +0.03(+0.60%)
Apr 11, 2012 4.970 5.080 4.970 5.010 427,473 +0.11(+2.24%)
Apr 10, 2012 5.060 5.140 4.850 4.900 656,805 -0.21(-4.11%)
Apr 09, 2012 5.250 5.290 5.110 5.110 440,839 -0.19(-3.58%)
Apr 05, 2012 5.280 5.440 5.270 5.300 223,753 +0.02(+0.38%)
Apr 04, 2012 5.380 5.430 5.250 5.280 341,745 -0.17(-3.12%)
Apr 03, 2012 5.550 5.620 5.390 5.450 445,486 -0.09(-1.62%)
Apr 02, 2012 5.570 5.640 5.440 5.540 825,286 +0.14(+2.59%)
Mar 30, 2012 5.440 5.530 5.310 5.400 367,023 +0.01(+0.19%)
Mar 29, 2012 5.290 5.400 5.250 5.390 268,569 +0.09(+1.70%)
Mar 28, 2012 5.500 5.540 5.250 5.300 342,721 -0.20(-3.64%)
Mar 27, 2012 5.440 5.556 5.410 5.500 739,156 +0.13(+2.42%)
Mar 26, 2012 5.200 5.440 5.185 5.370 740,185 +0.26(+5.09%)
Mar 23, 2012 5.130 5.220 4.970 5.110 238,190 -0.01(-0.20%)
Mar 22, 2012 5.210 5.250 5.060 5.120 263,444 -0.11(-2.10%)
Mar 21, 2012 5.110 5.245 5.070 5.230 399,628 +0.14(+2.75%)
Mar 20, 2012 5.200 5.220 5.050 5.090 355,580 -0.15(-2.86%)
Mar 19, 2012 5.130 5.250 5.090 5.240 427,258 +0.10(+1.95%)
Mar 16, 2012 5.060 5.190 5.000 5.140 499,126 +0.10(+1.98%)
Mar 15, 2012 5.050 5.080 4.980 5.040 344,151 -0.02(-0.40%)
Mar 14, 2012 5.120 5.170 5.000 5.060 394,908 -0.09(-1.75%)
Mar 13, 2012 5.080 5.150 4.960 5.150 507,122 +0.12(+2.39%)
Mar 12, 2012 4.920 5.080 4.850 5.030 417,040 +0.11(+2.24%)
Mar 09, 2012 4.880 4.990 4.820 4.920 763,659 +0.03(+0.61%)
Mar 08, 2012 4.810 4.890 4.765 4.890 233,919 +0.12(+2.52%)
Mar 07, 2012 4.680 4.840 4.650 4.770 503,266 +0.09(+1.92%)
Mar 06, 2012 4.650 4.760 4.650 4.680 535,257 +0.02(+0.43%)
Mar 05, 2012 4.650 4.690 4.650 4.660 265,844 +0.01(+0.22%)
Mar 02, 2012 4.630 4.710 4.620 4.650 640,942 +0.04(+0.87%)
Mar 01, 2012 4.910 4.980 4.590 4.610 912,622 -0.30(-6.11%)
Feb 29, 2012 4.940 4.980 4.860 4.910 327,300 -0.01(-0.20%)
Feb 28, 2012 5.020 5.060 4.900 4.920 208,439 -0.08(-1.60%)
Feb 27, 2012 4.930 5.030 4.900 5.000 252,218 +0.04(+0.81%)
Feb 24, 2012 5.010 5.070 4.960 4.960 225,539 -0.06(-1.20%)
Feb 23, 2012 4.900 5.030 4.870 5.020 294,737 +0.12(+2.45%)
Feb 22, 2012 5.000 5.030 4.850 4.900 290,120 -0.11(-2.20%)
Feb 21, 2012 5.150 5.190 4.940 5.010 482,191 -0.11(-2.15%)
Feb 17, 2012 5.210 5.220 5.030 5.120 389,508 -0.07(-1.35%)
Feb 16, 2012 5.070 5.200 5.060 5.190 464,460 +0.13(+2.57%)
Feb 15, 2012 5.200 5.210 5.000 5.060 689,658 -0.11(-2.13%)
Feb 14, 2012 5.310 5.370 5.060 5.170 843,131 -0.18(-3.36%)
Feb 13, 2012 5.500 5.559 5.120 5.350 1,020,771 +0.07(+1.33%)
Feb 10, 2012 5.270 5.440 5.250 5.280 641,024 -0.04(-0.75%)
Feb 09, 2012 5.450 5.540 5.300 5.320 452,930 -0.13(-2.39%)
Feb 08, 2012 5.650 5.697 5.410 5.450 690,841 -0.20(-3.54%)
Feb 07, 2012 5.700 5.750 5.540 5.650 704,558 -0.04(-0.70%)
Feb 06, 2012 5.690 5.770 5.550 5.690 671,081 +0.00(+0.00%)
Feb 03, 2012 5.720 5.730 5.540 5.690 835,312 +0.10(+1.79%)
Feb 02, 2012 5.600 5.710 5.540 5.590 669,860 +0.01(+0.18%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.