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, 2014 27.79 27.53 27.53 27.53 615,200 -0.11(-0.40%)
Dec 30, 2014 27.00 27.92 26.64 27.64 479,446 +0.44(+1.62%)
Dec 29, 2014 26.50 27.91 26.50 27.20 528,744 +0.67(+2.53%)
Dec 26, 2014 26.30 26.95 25.95 26.53 233,922 +0.34(+1.30%)
Dec 24, 2014 25.76 26.19 26.19 26.19 248,900 +0.67(+2.63%)
Dec 23, 2014 27.10 27.33 24.41 25.52 638,549 -1.49(-5.52%)
Dec 22, 2014 28.10 28.27 26.60 27.01 490,276 -1.01(-3.60%)
Dec 19, 2014 27.85 28.21 26.52 28.02 2,229,307 +0.39(+1.41%)
Dec 18, 2014 28.08 28.65 27.04 27.63 612,717 +0.05(+0.18%)
Dec 17, 2014 26.27 27.80 26.16 27.58 514,258 +1.44(+5.51%)
Dec 16, 2014 26.22 27.39 25.58 26.14 576,199 -0.21(-0.80%)
Dec 15, 2014 27.31 28.47 26.16 26.35 915,401 -0.66(-2.44%)
Dec 12, 2014 26.37 28.00 26.11 27.01 812,267 +0.35(+1.31%)
Dec 11, 2014 26.19 28.78 26.13 26.66 894,350 +0.75(+2.89%)
Dec 10, 2014 26.55 27.10 25.43 25.91 559,292 -0.68(-2.56%)
Dec 09, 2014 24.40 26.95 24.12 26.59 811,708 +1.74(+7.00%)
Dec 08, 2014 24.43 25.88 24.41 24.85 567,631 +0.46(+1.89%)
Dec 05, 2014 23.75 24.89 23.75 24.39 313,776 +0.62(+2.61%)
Dec 04, 2014 24.55 24.55 23.45 23.77 456,155 -1.02(-4.11%)
Dec 03, 2014 25.14 25.55 24.66 24.79 457,095 -0.25(-1.00%)
Dec 02, 2014 25.59 26.33 24.40 25.04 1,185,320 -0.41(-1.61%)
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.