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, 2015 31.44 30.15 30.15 30.15 1,216,600 -1.35(-4.29%)
Dec 30, 2015 30.80 32.00 30.50 31.50 1,324,683 +0.72(+2.34%)
Dec 29, 2015 31.14 31.34 30.07 30.78 1,360,415 -0.24(-0.77%)
Dec 28, 2015 31.56 31.87 30.87 31.02 1,206,648 -0.73(-2.30%)
Dec 24, 2015 31.60 31.75 31.75 31.75 407,300 +0.11(+0.35%)
Dec 23, 2015 31.63 31.84 30.92 31.64 965,153 +0.24(+0.76%)
Dec 22, 2015 32.96 33.78 30.75 31.40 1,923,754 -0.41(-1.29%)
Dec 21, 2015 31.72 31.94 30.50 31.81 1,005,730 +0.53(+1.69%)
Dec 18, 2015 31.82 32.93 31.28 31.28 2,448,059 -0.54(-1.70%)
Dec 17, 2015 33.37 33.90 31.39 31.82 1,183,032 -1.15(-3.49%)
Dec 16, 2015 31.25 33.24 31.10 32.97 1,855,038 +2.25(+7.32%)
Dec 15, 2015 30.48 30.73 29.26 30.72 2,027,750 +1.16(+3.92%)
Dec 14, 2015 29.84 30.92 28.65 29.56 2,093,103 -0.27(-0.91%)
Dec 11, 2015 31.35 31.46 29.63 29.83 2,253,488 -2.23(-6.96%)
Dec 10, 2015 32.38 33.54 31.90 32.06 1,798,387 -0.32(-0.99%)
Dec 09, 2015 31.93 32.90 31.43 32.38 2,017,364 -0.05(-0.15%)
Dec 08, 2015 31.36 32.74 30.66 32.43 1,868,896 +1.65(+5.36%)
Dec 07, 2015 32.59 32.59 29.81 30.78 2,068,929 -2.17(-6.59%)
Dec 04, 2015 32.09 33.10 29.35 32.95 2,953,753 +1.38(+4.37%)
Dec 03, 2015 35.02 35.81 31.49 31.57 2,047,377 -3.26(-9.36%)
Dec 02, 2015 36.14 36.62 34.66 34.83 1,244,698 -1.41(-3.89%)
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.