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 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%)
Dec 01, 2017 13.54 14.01 13.23 13.55 1,136,265 -0.09(-0.66%)
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%)
Nov 01, 2017 16.45 16.64 15.71 15.89 1,414,314 -0.46(-2.81%)
Oct 31, 2017 16.68 16.80 16.23 16.35 900,672 -0.23(-1.39%)
Oct 30, 2017 16.88 17.21 16.45 16.58 1,033,448 -0.31(-1.84%)
Oct 27, 2017 16.32 16.91 16.19 16.89 1,056,801 +0.59(+3.62%)
Oct 26, 2017 16.37 16.61 16.11 16.30 1,234,426 -0.45(-2.69%)
Oct 25, 2017 17.05 17.17 16.28 16.75 1,274,131 -0.32(-1.87%)
Oct 24, 2017 17.41 17.62 17.01 17.07 1,253,968 -0.30(-1.73%)
Oct 23, 2017 17.90 18.11 17.34 17.37 1,067,887 -0.51(-2.85%)
Oct 20, 2017 18.23 18.34 17.75 17.88 1,592,644 -0.34(-1.87%)
Oct 19, 2017 18.20 18.65 17.98 18.22 932,561 -0.02(-0.11%)
Oct 18, 2017 18.10 18.73 17.96 18.24 1,152,756 +0.25(+1.39%)
Oct 17, 2017 17.81 18.13 17.77 17.99 735,210 +0.05(+0.28%)
Oct 16, 2017 18.05 18.25 17.75 17.94 702,546 -0.05(-0.28%)
Oct 13, 2017 18.07 18.33 17.95 17.99 592,234 -0.12(-0.66%)
Oct 12, 2017 17.95 18.31 17.75 18.11 1,068,499 +0.14(+0.78%)
Oct 11, 2017 18.67 19.05 17.92 17.97 1,442,482 -0.83(-4.41%)
Oct 10, 2017 18.92 19.19 18.76 18.80 670,878 -0.08(-0.42%)
Oct 09, 2017 19.08 19.26 18.60 18.88 827,149 -0.29(-1.51%)
Oct 06, 2017 20.28 20.35 19.11 19.17 1,150,135 -1.22(-5.98%)
Oct 05, 2017 19.94 20.49 19.60 20.39 1,023,058 +0.57(+2.88%)
Oct 04, 2017 19.38 19.88 19.33 19.82 785,808 +0.35(+1.80%)
Oct 03, 2017 19.43 19.50 19.21 19.47 474,760 +0.06(+0.31%)
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.