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, 2018 13.46 13.63 12.90 13.00 1,695,868 -0.29(-2.18%)
Jan 30, 2018 13.85 13.99 13.27 13.29 1,920,510 -0.80(-5.68%)
Jan 29, 2018 14.23 14.78 14.04 14.09 1,691,661 -0.27(-1.88%)
Jan 26, 2018 14.81 14.91 14.15 14.36 1,583,871 -0.32(-2.18%)
Jan 25, 2018 13.97 14.99 13.97 14.68 2,636,925 +0.75(+5.38%)
Jan 24, 2018 14.09 14.44 13.66 13.93 1,702,924 -0.21(-1.49%)
Jan 23, 2018 13.96 14.20 13.61 14.14 2,427,141 +0.48(+3.51%)
Jan 22, 2018 13.19 14.54 13.15 13.66 4,043,994 +0.66(+5.08%)
Jan 19, 2018 13.65 13.67 12.60 13.00 5,716,879 -0.63(-4.62%)
Jan 18, 2018 14.75 14.78 13.54 13.63 2,139,504 -0.62(-4.35%)
Jan 17, 2018 13.35 14.51 13.19 14.25 4,259,382 +0.48(+3.49%)
Jan 16, 2018 15.00 15.29 13.56 13.77 2,986,394 -0.94(-6.39%)
Jan 12, 2018 14.71 14.71 14.71 0 +1.49(+11.27%)
Jan 11, 2018 13.36 13.44 13.05 13.22 1,421,281 -0.18(-1.34%)
Jan 10, 2018 13.57 13.85 13.18 13.40 2,210,579 -0.28(-2.05%)
Jan 09, 2018 12.64 13.81 12.54 13.68 2,503,650 +0.96(+7.55%)
Jan 08, 2018 13.15 13.20 12.23 12.72 1,775,880 -0.43(-3.27%)
Jan 05, 2018 13.18 13.40 12.54 13.15 1,736,404 +0.26(+2.02%)
Jan 04, 2018 13.98 14.03 12.69 12.89 2,374,351 -1.19(-8.45%)
Jan 03, 2018 13.52 14.27 13.50 14.08 2,897,228 +0.61(+4.53%)
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.