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 (%)
Mar 31, 2017 19.75 20.12 19.69 19.82 512,808 +0.10(+0.51%)
Mar 30, 2017 20.20 20.22 19.70 19.72 790,908 -0.51(-2.52%)
Mar 29, 2017 19.99 21.00 19.92 20.23 1,100,731 +0.28(+1.40%)
Mar 28, 2017 19.70 20.23 19.46 19.95 719,679 -0.07(-0.35%)
Mar 27, 2017 18.90 20.14 18.86 20.02 932,038 +0.88(+4.60%)
Mar 24, 2017 18.93 19.35 18.78 19.14 715,471 +0.21(+1.11%)
Mar 23, 2017 19.06 19.51 18.85 18.93 791,977 -0.26(-1.35%)
Mar 22, 2017 19.24 19.50 18.55 19.19 1,367,333 -0.12(-0.62%)
Mar 21, 2017 20.76 21.03 19.25 19.31 1,799,927 -1.37(-6.62%)
Mar 20, 2017 20.98 21.15 20.53 20.68 824,837 -0.31(-1.48%)
Mar 17, 2017 21.10 21.59 20.81 20.99 2,239,790 -0.39(-1.82%)
Mar 16, 2017 21.19 21.48 20.95 21.38 1,001,864 +0.22(+1.04%)
Mar 15, 2017 20.82 21.32 20.45 21.16 1,494,554 +0.33(+1.58%)
Mar 14, 2017 22.63 22.75 20.80 20.83 2,135,994 -2.03(-8.88%)
Mar 13, 2017 23.74 23.74 22.79 22.86 1,807,565 -0.92(-3.87%)
Mar 10, 2017 22.89 23.84 22.83 23.78 811,038 +0.87(+3.80%)
Mar 09, 2017 22.72 23.22 22.57 22.91 600,920 +0.08(+0.35%)
Mar 08, 2017 22.31 23.26 22.31 22.83 831,981 +0.58(+2.61%)
Mar 07, 2017 22.34 22.77 22.00 22.25 1,239,305 -0.48(-2.11%)
Mar 06, 2017 22.85 22.92 22.38 22.73 848,209 -0.19(-0.83%)
Mar 03, 2017 23.46 23.49 22.78 22.92 1,467,874 -0.64(-2.72%)
Mar 02, 2017 21.11 24.00 20.20 23.56 4,021,072 +1.76(+8.07%)
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.