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 (%)
Dec 31, 2013 23.43 23.80 23.80 23.80 587,200 +1.30(+5.78%)
Dec 30, 2013 22.04 22.97 22.03 22.50 763,831 +0.68(+3.12%)
Dec 27, 2013 21.51 21.90 21.26 21.82 132,345 +0.30(+1.39%)
Dec 26, 2013 21.75 21.90 21.27 21.52 118,344 -0.10(-0.46%)
Dec 24, 2013 21.64 21.78 21.50 21.62 74,688 +0.20(+0.93%)
Dec 23, 2013 20.36 21.90 20.36 21.42 409,281 +1.06(+5.21%)
Dec 20, 2013 20.04 20.98 20.01 20.36 280,497 +0.24(+1.19%)
Dec 19, 2013 20.28 20.56 19.96 20.12 197,347 -0.15(-0.74%)
Dec 18, 2013 19.87 20.94 19.80 20.27 270,895 +0.44(+2.22%)
Dec 17, 2013 19.82 19.97 19.44 19.83 152,019 -0.08(-0.40%)
Dec 16, 2013 19.82 19.99 19.62 19.91 376,941 +0.17(+0.86%)
Dec 13, 2013 19.66 19.84 19.21 19.74 272,085 +0.11(+0.56%)
Dec 12, 2013 19.21 19.75 19.00 19.63 288,220 +0.42(+2.19%)
Dec 11, 2013 19.56 19.56 18.91 19.21 1,009,534 -0.26(-1.34%)
Dec 10, 2013 19.83 20.05 19.45 19.47 354,546 -0.35(-1.77%)
Dec 09, 2013 21.00 21.00 19.54 19.82 285,330 -0.69(-3.36%)
Dec 06, 2013 21.15 21.30 19.79 20.51 254,986 -0.28(-1.35%)
Dec 05, 2013 20.67 21.14 20.48 20.79 174,404 +0.05(+0.24%)
Dec 04, 2013 20.10 20.96 20.01 20.74 336,953 +0.55(+2.72%)
Dec 03, 2013 21.10 21.56 19.95 20.19 821,137 -0.86(-4.09%)
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.