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 (%)
Oct 31, 2016 25.98 26.22 25.76 26.10 616,546 +0.16(+0.62%)
Oct 28, 2016 25.92 26.54 25.52 25.94 1,160,112 -0.17(-0.65%)
Oct 27, 2016 26.64 27.08 26.04 26.11 709,124 -0.29(-1.10%)
Oct 26, 2016 26.38 27.18 26.03 26.40 696,184 +0.06(+0.23%)
Oct 25, 2016 26.37 27.00 26.29 26.34 571,851 -0.28(-1.05%)
Oct 24, 2016 26.70 27.02 26.33 26.62 565,773 -0.01(-0.04%)
Oct 21, 2016 26.87 27.05 26.50 26.63 1,307,012 -0.44(-1.63%)
Oct 20, 2016 25.88 27.14 25.82 27.07 869,939 +1.10(+4.24%)
Oct 19, 2016 26.30 26.41 25.67 25.97 947,444 -0.38(-1.44%)
Oct 18, 2016 26.15 26.50 25.89 26.35 831,678 +0.52(+2.01%)
Oct 17, 2016 26.68 26.87 25.81 25.83 1,092,518 -0.85(-3.19%)
Oct 14, 2016 27.36 27.72 26.42 26.68 1,346,810 -0.61(-2.24%)
Oct 13, 2016 27.00 28.11 26.87 27.29 1,048,654 -0.27(-0.98%)
Oct 12, 2016 29.23 29.56 27.44 27.56 1,270,303 -1.81(-6.16%)
Oct 11, 2016 30.29 30.59 29.19 29.37 1,197,253 -1.12(-3.67%)
Oct 10, 2016 29.86 30.78 29.46 30.49 1,421,269 +0.80(+2.69%)
Oct 07, 2016 28.47 29.75 28.23 29.69 1,387,993 +1.16(+4.07%)
Oct 06, 2016 28.76 29.06 28.42 28.53 784,900 -0.38(-1.31%)
Oct 05, 2016 28.82 29.59 28.72 28.91 1,017,500 +0.13(+0.45%)
Oct 04, 2016 29.00 29.25 28.17 28.78 1,262,571 -0.26(-0.90%)
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.