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, 2017 13.60 14.01 13.48 13.64 1,468,989 +0.10(+0.74%)
Nov 29, 2017 12.98 13.79 12.80 13.54 1,463,063 +0.60(+4.64%)
Nov 28, 2017 12.90 12.97 12.61 12.94 1,077,052 -0.10(-0.77%)
Nov 27, 2017 13.05 13.45 12.87 13.04 968,855 -0.01(-0.08%)
Nov 24, 2017 13.51 13.55 12.90 13.05 697,209 -0.29(-2.17%)
Nov 22, 2017 12.37 14.09 12.35 13.34 2,727,351 +0.97(+7.84%)
Nov 21, 2017 12.47 12.55 12.23 12.37 998,422 -0.13(-1.04%)
Nov 20, 2017 12.92 13.18 12.31 12.50 1,316,616 -0.35(-2.72%)
Nov 17, 2017 13.51 13.67 12.59 12.85 1,593,942 -0.77(-5.65%)
Nov 16, 2017 12.93 13.87 12.80 13.62 2,971,409 +0.97(+7.67%)
Nov 15, 2017 12.47 12.82 11.90 12.65 2,328,225 -0.03(-0.24%)
Nov 14, 2017 12.47 12.69 11.62 12.68 2,820,710 +0.10(+0.79%)
Nov 13, 2017 11.63 12.84 10.26 12.58 7,219,154 +0.77(+6.52%)
Nov 10, 2017 15.04 15.41 11.80 11.81 8,800,066 -4.07(-25.63%)
Nov 09, 2017 15.80 16.22 15.55 15.88 893,302 +0.08(+0.51%)
Nov 08, 2017 15.57 15.93 15.40 15.80 959,685 +0.23(+1.48%)
Nov 07, 2017 15.98 16.12 15.54 15.57 711,181 -0.37(-2.32%)
Nov 06, 2017 16.43 16.50 15.94 15.94 593,086 -0.49(-2.98%)
Nov 03, 2017 15.79 16.45 15.68 16.43 803,290 +0.60(+3.79%)
Nov 02, 2017 15.93 16.29 15.62 15.83 993,796 -0.06(-0.38%)
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.