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, 2008 3.100 3.110 3.020 3.060 87,030 +0.05(+1.66%)
Apr 29, 2008 3.100 3.100 3.000 3.010 138,038 -0.09(-2.90%)
Apr 28, 2008 3.100 3.200 3.010 3.100 228,624 +0.10(+3.33%)
Apr 25, 2008 3.050 3.050 2.953 3.000 112,332 +0.11(+3.81%)
Apr 24, 2008 2.880 2.890 2.880 2.890 2,050 -0.03(-1.03%)
Apr 23, 2008 2.880 2.920 2.880 2.920 1,800 +0.10(+3.55%)
Apr 22, 2008 2.850 2.850 2.820 2.820 10,900 +0.03(+1.08%)
Apr 21, 2008 2.750 2.790 2.750 2.790 1,709 -0.02(-0.71%)
Apr 18, 2008 2.800 2.850 2.796 2.810 3,200 +0.01(+0.36%)
Apr 17, 2008 2.820 2.820 2.800 2.800 300 +0.02(+0.72%)
Apr 16, 2008 2.670 2.900 2.670 2.780 15,212 -0.01(-0.36%)
Apr 15, 2008 2.620 2.890 2.620 2.790 7,100 -0.01(-0.36%)
Apr 14, 2008 2.850 2.890 2.760 2.800 9,300 -0.01(-0.36%)
Apr 11, 2008 2.770 2.810 2.770 2.810 1,500 +0.00(+0.00%)
Apr 10, 2008 2.770 2.900 2.770 2.810 7,750 +0.06(+2.18%)
Apr 09, 2008 2.770 2.770 2.710 2.750 14,741 +0.00(+0.00%)
Apr 08, 2008 2.760 2.796 2.750 2.750 16,218 +0.03(+1.10%)
Apr 07, 2008 2.740 2.780 2.720 2.720 3,600 +0.00(+0.00%)
Apr 04, 2008 2.860 2.880 2.720 2.720 7,063 -0.08(-2.86%)
Apr 03, 2008 2.940 2.940 2.800 2.800 1,200 -0.15(-5.08%)
Apr 02, 2008 2.830 2.990 2.740 2.950 19,740 +0.10(+3.51%)
Apr 01, 2008 2.890 2.990 2.730 2.850 8,401 -0.09(-3.06%)
Mar 31, 2008 2.760 2.990 2.560 2.940 56,132 +0.18(+6.53%)
Mar 28, 2008 2.561 2.760 2.540 2.760 12,647 +0.24(+9.52%)
Mar 27, 2008 2.720 2.740 2.510 2.520 14,986 -0.13(-4.91%)
Mar 26, 2008 2.940 2.940 2.650 2.650 13,620 -0.34(-11.37%)
Mar 25, 2008 3.040 3.050 2.910 2.990 11,000 -0.06(-1.97%)
Mar 24, 2008 2.780 3.050 2.780 3.050 5,133 +0.24(+8.54%)
Mar 21, 2008 2.790 2.990 2.540 2.810 8,470 +0.00(+0.00%)
Mar 20, 2008 2.790 2.990 2.540 2.810 8,470 +0.03(+1.08%)
Mar 19, 2008 2.720 3.000 2.514 2.780 18,526 -0.21(-7.02%)
Mar 18, 2008 2.760 2.990 2.760 2.990 6,150 +0.23(+8.33%)
Mar 17, 2008 2.700 2.900 2.560 2.760 19,466 +0.03(+1.10%)
Mar 14, 2008 2.500 2.730 2.500 2.730 5,056 +0.30(+12.35%)
Mar 13, 2008 2.500 2.500 2.380 2.430 15,767 -0.09(-3.57%)
Mar 12, 2008 2.740 2.760 2.400 2.520 454,456 -0.29(-10.32%)
Mar 11, 2008 2.760 3.030 2.530 2.810 20,571 -0.13(-4.42%)
Mar 10, 2008 2.940 2.940 2.940 2.940 200 +0.07(+2.44%)
Mar 07, 2008 2.990 3.000 2.870 2.870 8,182 -0.04(-1.37%)
Mar 06, 2008 2.810 3.000 2.800 2.910 3,462 +0.03(+1.04%)
Mar 05, 2008 2.860 3.020 2.650 2.880 10,409 +0.00(+0.00%)
Mar 04, 2008 2.890 2.890 2.880 2.880 1,500 +0.00(+0.00%)
Mar 03, 2008 3.010 3.010 2.870 2.880 1,200 -0.21(-6.80%)
Feb 29, 2008 2.950 3.170 2.950 3.090 1,100 +0.10(+3.34%)
Feb 28, 2008 3.170 3.170 2.850 2.990 7,517 -0.18(-5.68%)
Feb 27, 2008 2.930 3.190 2.930 3.170 8,275 -0.03(-0.94%)
Feb 26, 2008 3.180 3.200 2.940 3.200 25,400 +0.01(+0.31%)
Feb 25, 2008 2.900 3.190 2.900 3.190 2,700 +0.29(+10.00%)
Feb 22, 2008 2.850 2.900 2.730 2.900 26,600 +0.17(+6.23%)
Feb 21, 2008 2.830 2.830 2.730 2.730 13,601 -0.02(-0.73%)
Feb 20, 2008 3.250 3.250 2.600 2.750 55,030 -0.50(-15.38%)
Feb 19, 2008 3.250 3.250 3.240 3.250 1,500 +0.15(+4.84%)
Feb 18, 2008 2.980 3.170 2.690 3.100 3,491 +0.00(+0.00%)
Feb 15, 2008 2.980 3.170 2.690 3.100 3,491 -0.04(-1.27%)
Feb 14, 2008 3.140 3.140 3.140 3.140 100 +0.23(+7.90%)
Feb 13, 2008 3.010 3.020 2.880 2.910 7,400 -0.22(-7.03%)
Feb 12, 2008 3.020 3.250 3.020 3.130 2,580 +0.27(+9.44%)
Feb 11, 2008 3.010 3.010 2.860 2.860 4,325 -0.11(-3.70%)
Feb 08, 2008 3.200 3.200 2.970 2.970 7,485 -0.24(-7.48%)
Feb 07, 2008 3.120 3.210 3.100 3.210 600 +0.00(+0.00%)
Feb 06, 2008 3.200 3.330 3.200 3.210 2,500 +0.01(+0.31%)
Feb 05, 2008 3.200 3.200 3.060 3.200 6,659 -0.10(-3.03%)
Feb 04, 2008 3.100 3.300 3.100 3.300 9,000 +0.29(+9.63%)
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.