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 (%)
Feb 28, 2014	25.72	27.90	25.61	25.98	568,607	+0.12(+0.46%)
Feb 27, 2014	26.43	26.79	25.66	25.86	357,632	-0.57(-2.16%)
Feb 26, 2014	29.10	29.47	26.31	26.43	834,816	-1.54(-5.51%)
Feb 25, 2014	25.24	29.00	24.02	27.97	1,957,223	+2.99(+11.97%)
Feb 24, 2014	25.61	26.09	24.77	24.98	745,211	-0.51(-2.00%)
Feb 21, 2014	26.20	26.20	25.41	25.49	600,814	-0.71(-2.71%)
Feb 20, 2014	27.15	27.23	26.14	26.20	437,241	-0.99(-3.64%)
Feb 19, 2014	27.86	28.00	27.05	27.19	346,169	-0.49(-1.77%)
Feb 18, 2014	27.03	27.82	26.82	27.68	980,862	+0.60(+2.22%)
Feb 14, 2014	28.38	27.08	27.08	27.08	424,800	-1.37(-4.82%)
Feb 13, 2014	27.96	28.99	27.59	28.45	514,323	+0.15(+0.53%)
Feb 12, 2014	28.99	29.12	28.13	28.30	473,654	-0.70(-2.41%)
Feb 11, 2014	29.52	29.92	28.92	29.00	448,693	-0.33(-1.13%)
Feb 10, 2014	29.66	29.95	28.72	29.33	666,896	-0.83(-2.75%)
Feb 07, 2014	30.02	30.48	29.60	30.16	581,726	+0.07(+0.23%)
Feb 06, 2014	31.31	31.79	29.66	30.09	412,876	-0.94(-3.03%)
Feb 05, 2014	30.92	31.90	30.00	31.03	574,549	-0.28(-0.89%)
Feb 04, 2014	32.00	32.62	30.76	31.31	448,759	-0.42(-1.32%)

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.