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, 2014 23.27 23.63 22.24 22.32 1,110,411 -0.57(-2.49%)
Oct 30, 2014 21.38 22.96 21.30 22.89 439,286 +1.43(+6.66%)
Oct 29, 2014 21.50 21.50 20.82 21.46 275,876 -0.06(-0.28%)
Oct 28, 2014 21.30 21.73 20.99 21.52 288,546 +0.34(+1.61%)
Oct 27, 2014 20.34 21.30 20.45 21.18 289,567 +0.73(+3.57%)
Oct 24, 2014 20.63 20.97 20.02 20.45 298,066 -0.17(-0.82%)
Oct 23, 2014 18.71 20.69 18.65 20.62 655,021 +2.14(+11.58%)
Oct 22, 2014 18.82 19.36 18.41 18.48 278,583 -0.27(-1.44%)
Oct 21, 2014 18.50 18.85 18.21 18.75 307,994 +0.42(+2.29%)
Oct 20, 2014 17.94 18.49 17.62 18.33 244,259 +0.39(+2.17%)
Oct 17, 2014 18.79 18.81 17.75 17.94 333,294 -0.57(-3.08%)
Oct 16, 2014 19.16 19.40 18.46 18.51 741,168 -1.06(-5.42%)
Oct 15, 2014 17.70 19.64 17.60 19.57 1,131,117 +1.42(+7.82%)
Oct 14, 2014 16.75 18.63 16.62 18.15 722,092 +1.54(+9.27%)
Oct 13, 2014 16.88 17.15 16.24 16.61 335,432 -0.30(-1.77%)
Oct 10, 2014 16.71 17.48 16.41 16.91 472,723 +0.00(+0.00%)
Oct 09, 2014 17.36 17.44 16.13 16.91 870,867 -0.58(-3.32%)
Oct 08, 2014 18.29 18.42 16.92 17.49 712,969 -0.74(-4.06%)
Oct 07, 2014 17.27 18.80 17.15 18.23 800,597 +0.55(+3.11%)
Oct 06, 2014 18.02 18.05 17.52 17.68 448,037 -0.31(-1.72%)
Oct 03, 2014 18.15 18.32 17.65 17.99 455,167 -0.10(-0.55%)
Oct 02, 2014 17.78 18.12 17.12 18.09 240,028 +0.42(+2.38%)
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.