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 (%)
May 30, 2014 21.14 21.71 20.94 21.09 900,423 +0.05(+0.24%)
May 29, 2014 20.48 21.56 20.47 21.04 1,156,747 +0.71(+3.49%)
May 28, 2014 18.79 21.25 18.79 20.33 1,598,286 +1.44(+7.62%)
May 27, 2014 18.01 18.89 17.82 18.89 963,953 +0.90(+5.00%)
May 23, 2014 18.40 17.99 17.99 17.99 493,700 -0.18(-0.99%)
May 22, 2014 17.02 18.88 16.88 18.17 512,611 +1.08(+6.32%)
May 21, 2014 16.66 17.37 16.60 17.09 392,364 +0.38(+2.27%)
May 20, 2014 17.23 17.78 16.53 16.71 705,604 -1.11(-6.23%)
May 19, 2014 17.40 18.30 17.40 17.82 421,575 -0.21(-1.16%)
May 16, 2014 18.35 18.36 17.54 18.03 661,312 -0.17(-0.93%)
May 15, 2014 17.33 18.29 16.55 18.20 911,682 +0.71(+4.06%)
May 14, 2014 16.55 18.39 16.19 17.49 1,928,934 +1.99(+12.84%)
May 13, 2014 15.70 16.29 15.47 15.50 537,744 -0.24(-1.52%)
May 12, 2014 15.96 16.19 15.54 15.74 682,398 -0.02(-0.13%)
May 09, 2014 15.20 15.86 13.13 15.76 1,652,227 +0.46(+3.01%)
May 08, 2014 16.14 16.31 15.10 15.30 1,404,688 -0.09(-0.58%)
May 07, 2014 17.33 17.40 15.06 15.39 1,423,800 -1.93(-11.14%)
May 06, 2014 17.93 18.24 17.30 17.32 1,027,720 -0.68(-3.78%)
May 05, 2014 18.20 18.30 16.75 18.00 1,474,446 -0.46(-2.49%)
May 02, 2014 18.26 18.50 18.01 18.46 393,523 +0.14(+0.76%)
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.