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, 2018	13.07	13.38	12.87	13.02	1,081,715	-0.05(-0.38%)
Feb 27, 2018	13.10	13.42	12.87	13.07	1,038,521	-0.10(-0.76%)
Feb 26, 2018	13.35	13.36	12.76	13.17	806,926	-0.12(-0.90%)
Feb 23, 2018	12.85	13.33	12.62	13.29	1,013,515	+0.52(+4.07%)
Feb 22, 2018	12.96	13.45	12.69	12.77	1,022,525	-0.08(-0.62%)
Feb 21, 2018	12.89	13.35	12.84	12.85	929,624	+0.01(+0.08%)
Feb 20, 2018	13.12	13.34	12.76	12.84	858,139	-0.41(-3.09%)
Feb 16, 2018		13.25	13.25	13.25	0	-0.37(-2.72%)
Feb 15, 2018	13.58	13.98	13.36	13.62	1,113,104	+0.16(+1.19%)
Feb 14, 2018	12.93	13.63	12.89	13.46	1,275,554	+0.36(+2.75%)
Feb 13, 2018	12.43	13.20	12.33	13.10	1,001,984	+0.45(+3.56%)
Feb 12, 2018	12.50	12.82	12.22	12.65	901,353	+0.28(+2.26%)
Feb 09, 2018	12.76	12.86	11.87	12.37	2,397,279	-0.23(-1.83%)
Feb 08, 2018	13.20	13.82	12.60	12.60	1,661,817	-0.98(-7.22%)
Feb 07, 2018	12.79	13.83	12.70	13.58	2,038,331	+0.56(+4.30%)
Feb 06, 2018	11.79	13.15	11.65	13.02	1,847,028	+0.81(+6.63%)
Feb 05, 2018	12.55	13.03	12.07	12.21	1,918,483	-0.49(-3.86%)
Feb 02, 2018	13.03	13.21	12.69	12.70	1,476,880	-0.51(-3.86%)

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.