Indicators

Intrexon Corp (NY: XON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.76	42.71	40.76	42.12	850,426	+1.24(+3.03%)
May 28, 2015	40.95	41.26	40.11	40.88	596,765	-0.27(-0.66%)
May 27, 2015	41.62	41.71	40.50	41.15	878,389	-0.43(-1.03%)
May 26, 2015	42.48	42.78	41.44	41.58	784,509	-1.02(-2.39%)
May 22, 2015	41.88	42.60	42.60	42.60	564,100	+0.60(+1.43%)
May 21, 2015	41.61	42.47	41.51	42.00	493,356	+0.47(+1.13%)
May 20, 2015	41.49	41.99	40.58	41.53	512,444	+0.36(+0.87%)
May 19, 2015	41.09	42.33	40.78	41.17	707,496	+0.00(+0.00%)
May 18, 2015	39.92	41.42	39.63	41.17	822,600	+1.09(+2.72%)
May 15, 2015	40.92	41.07	39.60	40.08	1,049,523	-0.90(-2.20%)
May 14, 2015	41.94	42.13	39.60	40.98	1,432,874	-0.98(-2.34%)
May 13, 2015	44.18	45.34	41.67	41.96	2,015,314	-2.23(-5.05%)
May 12, 2015	44.91	44.91	41.60	44.19	2,872,496	+1.15(+2.67%)
May 11, 2015	43.07	43.90	42.40	43.04	1,628,071	+0.20(+0.47%)
May 08, 2015	42.82	43.90	41.90	42.84	2,047,028	+0.72(+1.71%)
May 07, 2015	40.32	42.40	39.91	42.12	1,929,896	+2.54(+6.42%)
May 06, 2015	39.38	40.83	38.74	39.58	795,345	+0.49(+1.25%)
May 05, 2015	40.42	40.87	38.92	39.09	944,708	-1.46(-3.60%)
May 04, 2015	40.08	41.43	39.86	40.55	1,098,584	+0.62(+1.55%)

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.