Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrexon Corp (NY: XON )

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 (%)
Jan 31, 2014 32.15 34.77 31.60 33.57 342,316 +0.72(+2.19%)
Jan 30, 2014 33.56 33.76 32.57 32.85 406,513 -0.14(-0.42%)
Jan 29, 2014 34.08 34.85 32.75 32.99 246,729 -1.58(-4.57%)
Jan 28, 2014 32.64 35.18 32.00 34.57 262,364 +1.95(+5.98%)
Jan 27, 2014 33.80 34.08 31.56 32.62 410,776 -0.45(-1.36%)
Jan 24, 2014 34.75 35.15 32.51 33.07 582,837 -1.98(-5.65%)
Jan 23, 2014 35.50 36.13 34.06 35.05 345,415 -0.15(-0.43%)
Jan 22, 2014 35.00 36.93 33.79 35.20 260,227 +1.01(+2.95%)
Jan 21, 2014 37.16 38.50 33.50 34.19 1,008,338 -2.63(-7.14%)
Jan 17, 2014 35.80 36.82 36.82 36.82 695,800 +1.15(+3.22%)
Jan 16, 2014 34.22 35.84 32.79 35.67 751,553 +1.54(+4.51%)
Jan 15, 2014 32.20 34.27 31.50 34.13 934,076 +2.88(+9.22%)
Jan 14, 2014 28.71 31.74 28.61 31.25 533,323 +2.51(+8.73%)
Jan 13, 2014 30.24 30.44 28.31 28.74 863,988 -1.13(-3.78%)
Jan 10, 2014 27.40 29.90 27.27 29.87 1,078,939 +2.88(+10.67%)
Jan 09, 2014 26.77 27.38 25.55 26.99 464,074 +1.30(+5.06%)
Jan 08, 2014 24.00 27.00 23.80 25.69 861,875 +1.99(+8.40%)
Jan 07, 2014 23.20 23.85 22.75 23.70 334,784 +0.93(+4.08%)
Jan 06, 2014 23.73 23.73 22.53 22.77 336,108 -0.73(-3.11%)
Jan 03, 2014 23.78 23.89 23.43 23.50 257,395 -0.24(-1.01%)
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.