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 (%)
Nov 29, 2013	22.20	23.16	22.00	22.89	192,206	+0.96(+4.38%)
Nov 27, 2013	21.75	22.07	21.30	21.93	191,639	+0.33(+1.53%)
Nov 26, 2013	21.26	21.81	21.20	21.60	426,877	+0.31(+1.46%)
Nov 25, 2013	21.62	21.86	20.80	21.29	312,567	-0.36(-1.66%)
Nov 22, 2013	21.07	22.87	21.01	21.65	473,347	+0.69(+3.29%)
Nov 21, 2013	19.73	21.32	19.73	20.96	541,096	+1.36(+6.94%)
Nov 20, 2013	19.44	19.93	19.02	19.60	228,245	+0.18(+0.93%)
Nov 19, 2013	19.39	19.66	19.01	19.42	378,796	-0.09(-0.46%)
Nov 18, 2013	19.77	19.95	19.13	19.51	464,190	-0.16(-0.81%)
Nov 15, 2013	20.08	20.45	19.43	19.67	1,388,901	+1.55(+8.55%)
Nov 14, 2013	19.26	19.44	17.82	18.12	277,612	-1.08(-5.62%)
Nov 12, 2013	19.83	19.95	19.02	19.20	214,303	-0.42(-2.14%)
Nov 11, 2013	19.41	19.93	18.95	19.62	219,767	+0.29(+1.50%)
Nov 08, 2013	18.35	20.15	17.90	19.33	738,457	+1.68(+9.52%)
Nov 07, 2013	18.70	19.04	17.52	17.65	355,464	-1.00(-5.36%)
Nov 06, 2013	20.44	20.54	18.28	18.65	412,660	-1.70(-8.35%)
Nov 05, 2013	20.56	20.70	20.02	20.35	199,119	-0.26(-1.26%)
Nov 04, 2013	20.89	21.20	20.52	20.61	100,946	-0.27(-1.29%)

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.