Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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, 2015 9.140 9.350 8.630 8.810 5,073,042 -0.32(-3.50%)
Apr 29, 2015 9.110 9.460 8.880 9.130 3,915,036 -0.09(-0.98%)
Apr 28, 2015 10.02 10.18 8.820 9.220 5,395,082 -0.59(-6.01%)
Apr 27, 2015 10.85 10.99 9.720 9.810 4,439,014 -1.00(-9.25%)
Apr 24, 2015 11.19 11.24 10.79 10.81 1,854,790 -0.39(-3.53%)
Apr 23, 2015 10.99 11.31 10.71 11.21 2,262,583 +0.32(+2.99%)
Apr 22, 2015 10.85 11.03 10.42 10.88 2,904,916 +0.03(+0.28%)
Apr 21, 2015 10.83 11.33 10.71 10.85 3,727,492 -0.11(-0.96%)
Apr 20, 2015 12.08 12.10 10.77 10.96 6,377,792 -0.96(-8.06%)
Apr 17, 2015 11.75 12.04 11.59 11.91 3,396,792 -0.04(-0.29%)
Apr 16, 2015 11.54 12.13 11.31 11.95 4,343,023 +0.42(+3.64%)
Apr 15, 2015 11.92 11.93 11.24 11.53 4,862,856 -0.11(-0.95%)
Apr 14, 2015 10.57 11.77 10.33 11.64 10,590,181 +1.41(+13.78%)
Apr 13, 2015 10.15 10.65 10.13 10.23 3,335,611 +0.10(+0.99%)
Apr 10, 2015 9.720 10.19 9.600 10.13 2,934,845 +0.43(+4.43%)
Apr 09, 2015 9.900 10.22 9.510 9.700 2,755,219 -0.23(-2.32%)
Apr 08, 2015 9.760 10.04 9.490 9.930 3,533,586 +0.24(+2.48%)
Apr 07, 2015 10.11 10.33 9.660 9.690 2,911,968 -0.36(-3.58%)
Apr 06, 2015 9.940 10.35 9.860 10.05 2,577,221 +0.09(+0.90%)
Apr 02, 2015 10.11 9.960 9.960 9.960 3,281,700 -0.14(-1.39%)
Apr 01, 2015 10.70 10.76 9.750 10.10 7,821,684 -0.67(-6.22%)
Mar 31, 2015 11.52 11.61 10.72 10.77 6,244,278 -0.84(-7.24%)
Mar 30, 2015 13.17 13.50 11.51 11.61 12,773,278 +0.16(+1.44%)
Mar 27, 2015 11.21 11.93 11.21 11.45 5,781,590 +0.34(+3.02%)
Mar 26, 2015 10.67 11.49 10.45 11.11 4,437,853 +0.06(+0.54%)
Mar 25, 2015 12.39 12.55 10.92 11.05 8,060,860 -1.43(-11.46%)
Mar 24, 2015 12.70 13.07 12.30 12.48 3,257,328 -0.25(-1.96%)
Mar 23, 2015 13.75 13.79 12.62 12.73 5,023,248 -1.16(-8.35%)
Mar 20, 2015 14.22 14.34 13.54 13.89 7,056,536 -0.11(-0.79%)
Mar 19, 2015 13.60 14.32 13.47 14.00 4,847,946 +0.43(+3.17%)
Mar 18, 2015 13.71 13.94 13.25 13.57 3,355,414 -0.14(-1.02%)
Mar 17, 2015 13.20 13.84 13.12 13.71 3,440,902 +0.48(+3.63%)
Mar 16, 2015 13.37 13.45 13.04 13.23 1,891,703 -0.09(-0.68%)
Mar 13, 2015 12.84 13.45 12.79 13.32 2,772,071 +0.35(+2.70%)
Mar 12, 2015 13.18 13.23 12.51 12.97 3,413,218 -0.17(-1.29%)
Mar 11, 2015 13.23 13.49 12.93 13.14 2,801,990 -0.04(-0.27%)
Mar 10, 2015 13.21 13.67 13.03 13.18 4,335,526 -0.73(-5.28%)
Mar 09, 2015 13.44 13.93 11.98 13.91 6,592,631 +0.53(+3.96%)
Mar 06, 2015 13.65 13.72 13.00 13.38 5,316,212 -0.43(-3.11%)
Mar 05, 2015 13.79 14.27 13.40 13.81 7,975,953 +0.47(+3.52%)
Mar 04, 2015 12.40 13.48 12.49 13.34 8,886,824 +0.85(+6.81%)
Mar 03, 2015 12.14 12.60 11.60 12.49 6,171,181 +0.70(+5.94%)
Mar 02, 2015 11.53 12.19 11.41 11.79 4,642,564 +0.53(+4.71%)
Feb 27, 2015 11.45 12.02 11.10 11.26 6,277,078 -0.52(-4.41%)
Feb 26, 2015 11.02 11.90 10.66 11.78 8,701,907 +1.28(+12.19%)
Feb 25, 2015 9.900 10.56 9.772 10.50 3,370,991 +0.60(+6.06%)
Feb 24, 2015 10.19 10.42 9.750 9.900 3,395,811 -0.16(-1.59%)
Feb 23, 2015 9.540 10.70 9.500 10.06 8,678,975 +0.50(+5.23%)
Feb 20, 2015 9.530 9.830 9.320 9.560 2,279,052 +0.02(+0.21%)
Feb 19, 2015 9.670 9.850 9.400 9.540 1,730,135 -0.17(-1.75%)
Feb 18, 2015 9.700 9.920 9.550 9.710 1,774,973 +0.04(+0.41%)
Feb 17, 2015 9.710 10.23 9.630 9.670 3,150,272 +0.03(+0.31%)
Feb 13, 2015 10.04 9.640 9.640 9.640 3,395,600 -0.35(-3.50%)
Feb 12, 2015 9.190 10.05 9.030 9.990 4,878,465 +0.75(+8.12%)
Feb 11, 2015 9.030 9.990 8.910 9.240 7,208,293 +0.33(+3.70%)
Feb 10, 2015 9.060 9.190 8.660 8.910 4,196,541 +0.35(+4.09%)
Feb 09, 2015 8.750 8.800 8.410 8.560 1,746,052 -0.11(-1.27%)
Feb 06, 2015 8.680 8.970 8.460 8.670 1,895,715 -0.01(-0.12%)
Feb 05, 2015 8.590 8.910 8.410 8.680 3,093,157 +0.10(+1.17%)
Feb 04, 2015 8.950 9.150 8.560 8.580 10,803,618 -0.38(-4.24%)
Feb 03, 2015 8.150 8.990 8.050 8.960 4,868,609 +0.02(+0.17%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.