Indicators

Intrexon Corp (NY: XON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.52	11.52	11.52	0	+0.19(+1.68%)
Dec 28, 2017	11.51	11.64	11.17	11.33	1,524,495	-0.28(-2.41%)
Dec 27, 2017	11.45	11.98	11.32	11.61	1,187,934	+0.13(+1.13%)
Dec 26, 2017	11.45	11.83	11.38	11.48	1,241,105	-0.22(-1.88%)
Dec 22, 2017	12.00	12.07	11.51	11.70	1,475,093	-0.28(-2.34%)
Dec 21, 2017	11.99	12.14	11.83	11.98	1,087,202	-0.01(-0.08%)
Dec 20, 2017	11.90	12.29	11.58	11.99	1,165,862	+0.03(+0.25%)
Dec 19, 2017	12.17	12.37	11.82	11.96	1,485,794	-0.36(-2.92%)
Dec 18, 2017	12.73	12.74	12.22	12.32	1,401,102	-0.32(-2.53%)
Dec 15, 2017	12.40	12.69	12.15	12.64	2,033,132	+0.30(+2.43%)
Dec 14, 2017	13.20	13.34	12.20	12.34	1,395,346	-0.85(-6.44%)
Dec 13, 2017	12.72	13.41	12.69	13.19	970,871	+0.46(+3.61%)
Dec 12, 2017	12.99	13.20	12.63	12.73	1,029,782	-0.26(-2.00%)
Dec 11, 2017	13.27	13.60	12.95	12.99	986,322	-0.29(-2.18%)
Dec 08, 2017	13.33	13.43	13.10	13.28	783,809	+0.16(+1.22%)
Dec 07, 2017	12.64	13.17	12.46	13.12	956,712	+0.48(+3.80%)
Dec 06, 2017	12.94	13.11	12.45	12.64	948,356	-0.30(-2.32%)
Dec 05, 2017	13.53	13.89	12.91	12.94	904,708	-0.48(-3.58%)
Dec 04, 2017	13.77	13.91	13.37	13.42	1,315,149	-0.13(-0.96%)

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.