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 (%)
Nov 30, 2016 30.41 30.45 28.97 29.18 1,299,483 -1.17(-3.86%)
Nov 29, 2016 30.44 30.93 30.05 30.35 841,881 -0.04(-0.13%)
Nov 28, 2016 31.39 31.58 29.96 30.39 1,336,919 -1.29(-4.07%)
Nov 25, 2016 31.34 31.68 31.00 31.68 460,383 +0.36(+1.15%)
Nov 23, 2016 31.32 31.32 31.32 0 +0.97(+3.20%)
Nov 22, 2016 31.34 31.38 30.26 30.35 1,079,842 -0.66(-2.13%)
Nov 21, 2016 30.90 31.68 29.87 31.01 1,387,832 -0.18(-0.58%)
Nov 18, 2016 31.35 31.85 30.97 31.19 1,141,018 -0.23(-0.73%)
Nov 17, 2016 30.68 31.42 30.15 31.42 883,118 +0.92(+3.02%)
Nov 16, 2016 32.45 32.90 30.48 30.50 2,900,715 -2.16(-6.61%)
Nov 15, 2016 32.00 32.85 31.21 32.66 1,632,579 +0.68(+2.13%)
Nov 14, 2016 29.81 32.00 29.36 31.98 2,035,145 +2.28(+7.68%)
Nov 11, 2016 29.26 29.80 28.70 29.70 1,606,854 +0.28(+0.95%)
Nov 10, 2016 28.14 29.75 27.14 29.42 1,793,685 +1.30(+4.62%)
Nov 09, 2016 27.23 28.49 26.60 28.12 2,195,418 +2.33(+9.03%)
Nov 08, 2016 24.99 26.31 24.83 25.79 977,369 +0.42(+1.66%)
Nov 07, 2016 25.67 25.69 24.76 25.37 1,211,247 -0.02(-0.08%)
Nov 04, 2016 24.45 25.84 24.43 25.39 1,551,680 +0.88(+3.59%)
Nov 03, 2016 25.92 26.00 24.30 24.51 1,326,143 -1.09(-4.26%)
Nov 02, 2016 26.19 26.41 25.47 25.60 931,716 -0.84(-3.18%)
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.