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 (%)
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%)
Feb 02, 2015 28.71 30.00 28.02 28.95 1,014,343 +0.24(+0.84%)
Jan 30, 2015 29.94 30.04 28.43 28.71 1,322,509 -1.34(-4.46%)
Jan 29, 2015 30.14 30.92 28.73 30.05 802,506 +0.00(+0.00%)
Jan 28, 2015 31.71 32.14 29.60 30.05 985,330 -1.83(-5.74%)
Jan 27, 2015 28.85 32.96 28.62 31.88 1,812,179 +2.52(+8.58%)
Jan 26, 2015 27.46 29.36 27.16 29.36 1,110,080 +2.02(+7.39%)
Jan 23, 2015 28.51 29.81 27.20 27.34 945,037 -1.30(-4.54%)
Jan 22, 2015 27.50 29.59 26.50 28.64 4,219,646 +0.24(+0.85%)
Jan 21, 2015 31.46 31.80 28.26 28.40 1,484,503 -3.99(-12.32%)
Jan 20, 2015 34.12 34.12 29.74 32.39 1,341,225 -1.72(-5.04%)
Jan 16, 2015 34.06 34.98 32.05 34.11 1,198,244 +0.58(+1.73%)
Jan 15, 2015 36.33 40.49 32.26 33.53 3,268,295 -3.77(-10.11%)
Jan 14, 2015 31.52 38.60 29.28 37.30 5,193,233 +8.93(+31.48%)
Jan 13, 2015 29.77 29.99 27.84 28.37 587,372 -1.13(-3.83%)
Jan 12, 2015 31.01 31.01 29.22 29.50 709,595 -0.58(-1.93%)
Jan 09, 2015 27.93 31.00 27.93 30.08 1,175,119 +2.07(+7.39%)
Jan 08, 2015 27.71 28.68 27.41 28.01 692,725 +0.65(+2.38%)
Jan 07, 2015 26.66 27.50 26.66 27.36 589,785 +1.01(+3.83%)
Jan 06, 2015 26.22 26.66 25.23 26.35 544,671 +0.27(+1.04%)
Jan 05, 2015 26.00 26.71 25.38 26.08 466,267 -0.03(-0.11%)
Jan 02, 2015 27.79 28.75 25.89 26.11 538,331 -1.42(-5.16%)
Dec 31, 2014 27.79 27.53 27.53 27.53 615,200 -0.11(-0.40%)
Dec 30, 2014 27.00 27.92 26.64 27.64 479,446 +0.44(+1.62%)
Dec 29, 2014 26.50 27.91 26.50 27.20 528,744 +0.67(+2.53%)
Dec 26, 2014 26.30 26.95 25.95 26.53 233,922 +0.34(+1.30%)
Dec 24, 2014 25.76 26.19 26.19 26.19 248,900 +0.67(+2.63%)
Dec 23, 2014 27.10 27.33 24.41 25.52 638,549 -1.49(-5.52%)
Dec 22, 2014 28.10 28.27 26.60 27.01 490,276 -1.01(-3.60%)
Dec 19, 2014 27.85 28.21 26.52 28.02 2,229,307 +0.39(+1.41%)
Dec 18, 2014 28.08 28.65 27.04 27.63 612,717 +0.05(+0.18%)
Dec 17, 2014 26.27 27.80 26.16 27.58 514,258 +1.44(+5.51%)
Dec 16, 2014 26.22 27.39 25.58 26.14 576,199 -0.21(-0.80%)
Dec 15, 2014 27.31 28.47 26.16 26.35 915,401 -0.66(-2.44%)
Dec 12, 2014 26.37 28.00 26.11 27.01 812,267 +0.35(+1.31%)
Dec 11, 2014 26.19 28.78 26.13 26.66 894,350 +0.75(+2.89%)
Dec 10, 2014 26.55 27.10 25.43 25.91 559,292 -0.68(-2.56%)
Dec 09, 2014 24.40 26.95 24.12 26.59 811,708 +1.74(+7.00%)
Dec 08, 2014 24.43 25.88 24.41 24.85 567,631 +0.46(+1.89%)
Dec 05, 2014 23.75 24.89 23.75 24.39 313,776 +0.62(+2.61%)
Dec 04, 2014 24.55 24.55 23.45 23.77 456,155 -1.02(-4.11%)
Dec 03, 2014 25.14 25.55 24.66 24.79 457,095 -0.25(-1.00%)
Dec 02, 2014 25.59 26.33 24.40 25.04 1,185,320 -0.41(-1.61%)
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.