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 28, 2017 22.94 23.05 22.21 22.26 878,937 -0.70(-3.05%)
Feb 27, 2017 21.83 23.02 21.75 22.96 1,101,370 +1.05(+4.79%)
Feb 24, 2017 21.79 22.27 21.56 21.91 838,611 -0.12(-0.54%)
Feb 23, 2017 22.41 22.59 21.86 22.03 856,893 -0.30(-1.34%)
Feb 22, 2017 23.25 23.47 22.33 22.33 1,124,630 -0.97(-4.16%)
Feb 21, 2017 23.53 23.70 23.10 23.30 898,420 -0.13(-0.55%)
Feb 17, 2017 23.43 23.43 23.43 0 -0.14(-0.59%)
Feb 16, 2017 23.91 23.97 23.05 23.57 1,344,800 -0.08(-0.34%)
Feb 15, 2017 23.24 23.75 23.16 23.65 1,309,078 +0.36(+1.55%)
Feb 14, 2017 22.25 23.34 22.13 23.29 1,351,937 +1.02(+4.58%)
Feb 13, 2017 22.00 22.50 21.77 22.27 1,132,098 +0.42(+1.92%)
Feb 10, 2017 21.68 21.97 21.35 21.85 726,456 +0.20(+0.92%)
Feb 09, 2017 21.53 21.88 21.47 21.65 1,008,440 +0.32(+1.50%)
Feb 08, 2017 21.32 21.63 21.09 21.33 1,010,890 -0.08(-0.37%)
Feb 07, 2017 21.42 22.12 21.23 21.41 1,312,164 -0.02(-0.09%)
Feb 06, 2017 22.21 22.39 21.22 21.43 1,578,330 -0.61(-2.77%)
Feb 03, 2017 21.18 22.06 20.97 22.04 1,696,018 +1.10(+5.25%)
Feb 02, 2017 21.01 21.95 20.39 20.94 3,458,810 +0.45(+2.20%)
Feb 01, 2017 21.20 21.24 20.43 20.49 1,234,735 -0.67(-3.17%)
Jan 31, 2017 20.89 21.57 20.45 21.16 1,699,842 +0.16(+0.76%)
Jan 30, 2017 21.90 21.90 20.60 21.00 1,178,076 -0.60(-2.78%)
Jan 27, 2017 20.88 21.64 20.60 21.60 1,156,147 +0.82(+3.95%)
Jan 26, 2017 21.12 21.75 20.70 20.78 1,203,897 -0.36(-1.70%)
Jan 25, 2017 21.89 22.00 21.06 21.14 1,741,121 -0.51(-2.36%)
Jan 24, 2017 21.98 22.43 21.15 21.65 2,150,832 -0.44(-1.99%)
Jan 23, 2017 23.20 23.39 21.98 22.09 1,612,624 -1.22(-5.23%)
Jan 20, 2017 23.56 23.80 23.07 23.31 1,217,431 -0.20(-0.85%)
Jan 19, 2017 25.03 25.07 23.20 23.51 1,806,366 -1.56(-6.22%)
Jan 18, 2017 24.96 25.09 24.40 25.07 972,565 +0.33(+1.33%)
Jan 17, 2017 24.53 24.88 23.81 24.74 1,662,405 -0.03(-0.12%)
Jan 13, 2017 24.77 24.77 24.77 0 -0.49(-1.94%)
Jan 12, 2017 25.13 25.39 24.43 25.26 1,240,608 -0.14(-0.55%)
Jan 11, 2017 26.44 26.95 25.34 25.40 1,100,574 -1.10(-4.15%)
Jan 10, 2017 26.49 26.57 25.78 26.50 661,516 +0.11(+0.42%)
Jan 09, 2017 26.58 26.82 25.94 26.39 752,307 -0.01(-0.04%)
Jan 06, 2017 25.92 26.50 25.62 26.40 749,667 +0.57(+2.21%)
Jan 05, 2017 26.12 26.54 25.39 25.83 1,223,611 -0.20(-0.77%)
Jan 04, 2017 24.74 26.20 24.74 26.03 1,281,181 +1.22(+4.92%)
Jan 03, 2017 24.45 24.83 23.87 24.81 1,212,032 +0.51(+2.10%)
Dec 30, 2016 24.30 24.30 24.30 0 -0.62(-2.49%)
Dec 29, 2016 24.59 25.31 24.32 24.92 1,811,660 +0.38(+1.55%)
Dec 28, 2016 25.43 25.61 24.50 24.54 1,278,610 -1.06(-4.14%)
Dec 27, 2016 25.90 26.26 25.57 25.60 884,709 -0.18(-0.70%)
Dec 23, 2016 25.78 25.78 25.78 0 +0.18(+0.70%)
Dec 22, 2016 26.00 26.40 25.41 25.60 1,049,163 -0.53(-2.03%)
Dec 21, 2016 27.15 27.49 26.10 26.13 1,140,060 -1.09(-4.00%)
Dec 20, 2016 28.82 28.87 27.09 27.22 1,355,134 -1.42(-4.96%)
Dec 19, 2016 28.41 29.39 28.31 28.64 1,110,339 +0.29(+1.02%)
Dec 16, 2016 28.28 29.18 28.17 28.35 2,359,384 -0.03(-0.11%)
Dec 15, 2016 28.20 28.49 27.76 28.38 1,041,105 +0.27(+0.96%)
Dec 14, 2016 28.70 29.28 27.87 28.11 1,215,918 -0.60(-2.09%)
Dec 13, 2016 28.94 29.35 28.62 28.71 1,206,136 +0.28(+0.98%)
Dec 12, 2016 29.48 29.64 28.40 28.43 1,144,399 -1.40(-4.69%)
Dec 09, 2016 30.60 30.96 29.72 29.83 979,206 -0.52(-1.71%)
Dec 08, 2016 29.97 30.43 29.31 30.35 1,442,296 +0.35(+1.17%)
Dec 07, 2016 29.56 30.37 29.15 30.00 1,667,841 -0.49(-1.61%)
Dec 06, 2016 29.98 30.50 29.37 30.49 1,175,912 +0.54(+1.80%)
Dec 05, 2016 28.54 30.05 28.24 29.95 1,408,437 +1.67(+5.91%)
Dec 02, 2016 27.95 29.00 27.59 28.28 1,015,997 +0.44(+1.58%)
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.