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 29, 2018 15.33 15.33 15.33 0 -0.49(-3.10%)
Mar 28, 2018 16.11 16.27 15.74 15.82 906,527 -0.21(-1.31%)
Mar 27, 2018 16.71 16.85 15.95 16.03 1,096,368 -0.63(-3.78%)
Mar 26, 2018 16.16 16.80 15.84 16.66 1,064,064 +0.86(+5.44%)
Mar 23, 2018 16.26 16.29 15.67 15.80 1,236,095 -0.51(-3.13%)
Mar 22, 2018 16.30 16.87 16.05 16.31 994,067 -0.25(-1.51%)
Mar 21, 2018 15.90 16.68 15.90 16.56 1,048,853 +0.66(+4.15%)
Mar 20, 2018 17.03 17.20 15.79 15.90 1,373,065 -1.16(-6.80%)
Mar 19, 2018 17.10 17.67 16.80 17.06 2,061,452 -0.04(-0.23%)
Mar 16, 2018 16.83 17.32 16.66 17.10 1,321,690 +0.26(+1.54%)
Mar 15, 2018 16.82 17.08 16.68 16.84 1,334,888 +0.06(+0.36%)
Mar 14, 2018 16.67 17.14 16.47 16.78 1,141,751 +0.12(+0.72%)
Mar 13, 2018 16.93 17.49 16.52 16.66 1,651,227 -0.18(-1.07%)
Mar 12, 2018 16.91 17.00 16.07 16.84 1,775,007 +0.09(+0.54%)
Mar 09, 2018 15.93 16.92 15.68 16.75 2,420,117 +0.93(+5.88%)
Mar 08, 2018 15.91 16.09 14.91 15.82 1,778,961 -0.04(-0.25%)
Mar 07, 2018 16.10 15.86 1,682,025 +0.12(+0.76%)
Mar 06, 2018 15.65 15.92 15.35 15.74 1,346,247 +0.16(+1.03%)
Mar 05, 2018 16.00 16.75 14.88 15.58 3,158,765 -0.51(-3.17%)
Mar 02, 2018 13.28 16.33 13.15 16.09 6,199,391 +3.19(+24.73%)
Mar 01, 2018 13.13 13.25 12.62 12.90 1,102,058 -0.12(-0.92%)
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%)
Feb 01, 2018 12.96 13.28 12.77 13.21 1,554,749 +0.21(+1.62%)
Jan 31, 2018 13.46 13.63 12.90 13.00 1,695,868 -0.29(-2.18%)
Jan 30, 2018 13.85 13.99 13.27 13.29 1,920,510 -0.80(-5.68%)
Jan 29, 2018 14.23 14.78 14.04 14.09 1,691,661 -0.27(-1.88%)
Jan 26, 2018 14.81 14.91 14.15 14.36 1,583,871 -0.32(-2.18%)
Jan 25, 2018 13.97 14.99 13.97 14.68 2,636,925 +0.75(+5.38%)
Jan 24, 2018 14.09 14.44 13.66 13.93 1,702,924 -0.21(-1.49%)
Jan 23, 2018 13.96 14.20 13.61 14.14 2,427,141 +0.48(+3.51%)
Jan 22, 2018 13.19 14.54 13.15 13.66 4,043,994 +0.66(+5.08%)
Jan 19, 2018 13.65 13.67 12.60 13.00 5,716,879 -0.63(-4.62%)
Jan 18, 2018 14.75 14.78 13.54 13.63 2,139,504 -0.62(-4.35%)
Jan 17, 2018 13.35 14.51 13.19 14.25 4,259,382 +0.48(+3.49%)
Jan 16, 2018 15.00 15.29 13.56 13.77 2,986,394 -0.94(-6.39%)
Jan 12, 2018 14.71 14.71 14.71 0 +1.49(+11.27%)
Jan 11, 2018 13.36 13.44 13.05 13.22 1,421,281 -0.18(-1.34%)
Jan 10, 2018 13.57 13.85 13.18 13.40 2,210,579 -0.28(-2.05%)
Jan 09, 2018 12.64 13.81 12.54 13.68 2,503,650 +0.96(+7.55%)
Jan 08, 2018 13.15 13.20 12.23 12.72 1,775,880 -0.43(-3.27%)
Jan 05, 2018 13.18 13.40 12.54 13.15 1,736,404 +0.26(+2.02%)
Jan 04, 2018 13.98 14.03 12.69 12.89 2,374,351 -1.19(-8.45%)
Jan 03, 2018 13.52 14.27 13.50 14.08 2,897,228 +0.61(+4.53%)
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.