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 27, 2015	43.00	43.10	40.31	41.06	1,143,768	-1.86(-4.33%)
Feb 26, 2015	43.00	43.50	41.30	42.92	1,189,155	+0.73(+1.73%)
Feb 25, 2015	40.10	42.24	39.55	42.19	1,247,005	+2.24(+5.61%)
Feb 24, 2015	41.60	42.29	39.29	39.95	1,571,056	-1.21(-2.94%)
Feb 23, 2015	42.00	45.10	40.84	41.16	2,451,166	-0.59(-1.41%)
Feb 20, 2015	40.50	41.95	39.52	41.75	1,430,004	+1.53(+3.80%)
Feb 19, 2015	39.30	40.35	38.04	40.22	950,201	+0.82(+2.08%)
Feb 18, 2015	40.15	40.60	38.75	39.40	1,333,895	-0.55(-1.38%)
Feb 17, 2015	40.18	40.60	39.36	39.95	1,514,747	+0.65(+1.65%)
Feb 13, 2015	39.13	39.30	39.30	39.30	1,726,200	+1.05(+2.75%)
Feb 12, 2015	35.43	38.69	35.16	38.25	1,807,571	+3.11(+8.85%)
Feb 11, 2015	34.63	37.00	33.85	35.14	2,218,728	+0.87(+2.54%)
Feb 10, 2015	33.50	35.61	32.06	34.27	3,841,001	+4.11(+13.63%)
Feb 09, 2015	29.67	31.20	29.25	30.16	716,150	+0.44(+1.48%)
Feb 06, 2015	29.90	30.80	29.31	29.72	630,379	-0.16(-0.54%)
Feb 05, 2015	29.14	30.43	28.80	29.88	574,997	+1.00(+3.46%)
Feb 04, 2015	29.92	29.92	28.38	28.88	647,306	-1.02(-3.41%)
Feb 03, 2015	29.09	30.01	28.09	29.90	920,811	+0.95(+3.28%)

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.