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 29, 2011 7.170 7.730 7.166 7.560 1,624,510 +0.37(+5.15%)
Apr 28, 2011 7.140 7.190 7.040 7.190 691,274 +0.07(+0.98%)
Apr 27, 2011 6.760 7.250 6.720 7.120 1,853,182 +0.44(+6.59%)
Apr 26, 2011 6.400 6.680 6.395 6.680 1,199,239 +0.31(+4.95%)
Apr 25, 2011 6.340 6.430 6.320 6.365 285,132 -0.00(-0.08%)
Apr 21, 2011 6.430 6.430 6.330 6.370 219,670 +0.00(+0.00%)
Apr 20, 2011 6.310 6.440 6.310 6.370 288,734 +0.04(+0.63%)
Apr 19, 2011 6.380 6.390 6.290 6.330 308,932 -0.06(-0.94%)
Apr 18, 2011 6.490 6.490 6.110 6.390 737,767 -0.11(-1.69%)
Apr 15, 2011 6.510 6.560 6.400 6.500 655,902 +0.02(+0.31%)
Apr 14, 2011 6.350 6.500 6.300 6.480 665,862 +0.22(+3.51%)
Apr 13, 2011 6.180 6.410 6.150 6.260 409,397 +0.10(+1.62%)
Apr 12, 2011 6.230 6.280 6.160 6.160 312,256 -0.10(-1.60%)
Apr 11, 2011 6.400 6.410 6.250 6.260 302,001 -0.13(-2.03%)
Apr 08, 2011 6.510 6.510 6.310 6.390 564,483 -0.13(-1.99%)
Apr 07, 2011 6.500 6.650 6.410 6.520 847,217 +0.04(+0.62%)
Apr 06, 2011 6.300 6.550 6.260 6.480 1,721,115 +0.22(+3.51%)
Apr 05, 2011 6.170 6.280 6.160 6.260 680,380 +0.06(+0.97%)
Apr 04, 2011 6.250 6.280 6.190 6.200 365,795 -0.05(-0.80%)
Apr 01, 2011 6.270 6.270 6.200 6.250 420,641 +0.00(+0.00%)
Mar 31, 2011 6.170 6.260 6.130 6.250 458,856 +0.10(+1.63%)
Mar 30, 2011 6.150 6.240 6.000 6.150 709,206 +0.00(+0.00%)
Mar 29, 2011 6.170 6.190 6.030 6.150 482,721 +0.13(+2.16%)
Mar 28, 2011 6.100 6.190 6.000 6.020 417,639 -0.05(-0.82%)
Mar 25, 2011 6.000 6.090 5.900 6.070 377,896 +0.11(+1.85%)
Mar 24, 2011 5.870 5.970 5.840 5.960 257,107 +0.12(+2.05%)
Mar 23, 2011 5.750 5.860 5.680 5.840 298,625 +0.10(+1.74%)
Mar 22, 2011 5.760 5.780 5.700 5.740 288,952 +0.00(+0.00%)
Mar 21, 2011 5.785 5.850 5.680 5.740 534,223 -0.04(-0.69%)
Mar 18, 2011 5.710 5.830 5.700 5.780 428,780 +0.13(+2.30%)
Mar 17, 2011 5.780 5.860 5.650 5.650 281,585 -0.05(-0.88%)
Mar 16, 2011 5.700 5.750 5.630 5.700 458,328 +0.01(+0.18%)
Mar 15, 2011 5.700 5.750 5.620 5.690 456,490 -0.11(-1.90%)
Mar 14, 2011 5.850 5.930 5.750 5.800 409,741 -0.04(-0.68%)
Mar 11, 2011 5.790 6.000 5.750 5.840 676,516 +0.01(+0.17%)
Mar 10, 2011 5.950 5.990 5.800 5.830 865,479 -0.17(-2.83%)
Mar 09, 2011 6.030 6.060 5.925 6.000 673,769 -0.01(-0.17%)
Mar 08, 2011 6.080 6.100 5.990 6.010 497,163 -0.05(-0.83%)
Mar 07, 2011 6.190 6.380 5.980 6.060 1,310,997 +0.00(+0.00%)
Mar 04, 2011 5.970 6.100 5.950 6.060 955,774 +0.11(+1.85%)
Mar 03, 2011 6.030 6.030 5.900 5.950 539,153 +0.00(+0.00%)
Mar 02, 2011 5.950 6.060 5.850 5.950 669,121 +0.02(+0.34%)
Mar 01, 2011 6.130 6.200 5.850 5.930 1,454,919 -0.17(-2.79%)
Feb 28, 2011 6.220 6.320 6.050 6.100 2,442,267 -0.06(-0.97%)
Feb 25, 2011 5.970 6.450 5.950 6.160 3,422,444 +0.25(+4.23%)
Feb 24, 2011 5.830 5.960 5.800 5.910 1,032,235 +0.11(+1.90%)
Feb 23, 2011 5.840 6.130 5.800 5.800 1,344,525 +0.04(+0.78%)
Feb 22, 2011 6.000 6.090 5.700 5.755 1,280,901 -0.07(-1.12%)
Feb 18, 2011 5.840 6.000 5.770 5.820 745,773 -0.05(-0.85%)
Feb 17, 2011 5.870 5.900 5.760 5.870 732,194 -0.03(-0.51%)
Feb 16, 2011 6.010 6.010 5.860 5.900 548,746 -0.06(-1.01%)
Feb 15, 2011 5.780 6.000 5.750 5.960 821,108 +0.21(+3.65%)
Feb 14, 2011 5.790 5.870 5.710 5.750 672,711 -0.02(-0.35%)
Feb 11, 2011 5.920 5.950 5.640 5.770 1,408,801 -0.15(-2.53%)
Feb 10, 2011 5.900 5.990 5.850 5.920 478,317 -0.02(-0.34%)
Feb 09, 2011 6.010 6.060 5.870 5.940 687,193 +0.08(+1.28%)
Feb 08, 2011 6.020 6.060 5.850 5.865 653,527 -0.10(-1.76%)
Feb 07, 2011 5.900 6.220 5.900 5.970 963,748 +0.08(+1.36%)
Feb 04, 2011 6.090 6.140 5.860 5.890 1,069,529 -0.23(-3.76%)
Feb 03, 2011 6.020 6.290 5.950 6.120 3,847,970 -0.08(-1.29%)
Feb 02, 2011 5.960 6.220 5.950 6.200 1,191,959 +0.24(+4.03%)
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.