Indicators

Intrexon Corp (NY: XON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	29.94	30.04	28.43	28.71	1,322,509	-1.34(-4.46%)
Jan 29, 2015	30.14	30.92	28.73	30.05	802,506	+0.00(+0.00%)
Jan 28, 2015	31.71	32.14	29.60	30.05	985,330	-1.83(-5.74%)
Jan 27, 2015	28.85	32.96	28.62	31.88	1,812,179	+2.52(+8.58%)
Jan 26, 2015	27.46	29.36	27.16	29.36	1,110,080	+2.02(+7.39%)
Jan 23, 2015	28.51	29.81	27.20	27.34	945,037	-1.30(-4.54%)
Jan 22, 2015	27.50	29.59	26.50	28.64	4,219,646	+0.24(+0.85%)
Jan 21, 2015	31.46	31.80	28.26	28.40	1,484,503	-3.99(-12.32%)
Jan 20, 2015	34.12	34.12	29.74	32.39	1,341,225	-1.72(-5.04%)
Jan 16, 2015	34.06	34.98	32.05	34.11	1,198,244	+0.58(+1.73%)
Jan 15, 2015	36.33	40.49	32.26	33.53	3,268,295	-3.77(-10.11%)
Jan 14, 2015	31.52	38.60	29.28	37.30	5,193,233	+8.93(+31.48%)
Jan 13, 2015	29.77	29.99	27.84	28.37	587,372	-1.13(-3.83%)
Jan 12, 2015	31.01	31.01	29.22	29.50	709,595	-0.58(-1.93%)
Jan 09, 2015	27.93	31.00	27.93	30.08	1,175,119	+2.07(+7.39%)
Jan 08, 2015	27.71	28.68	27.41	28.01	692,725	+0.65(+2.38%)
Jan 07, 2015	26.66	27.50	26.66	27.36	589,785	+1.01(+3.83%)
Jan 06, 2015	26.22	26.66	25.23	26.35	544,671	+0.27(+1.04%)
Jan 05, 2015	26.00	26.71	25.38	26.08	466,267	-0.03(-0.11%)

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.