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 31, 2017 22.04 22.05 20.14 21.32 2,288,676 -0.48(-2.20%)
May 30, 2017 21.92 22.51 21.67 21.80 789,208 -0.09(-0.41%)
May 26, 2017 22.00 23.02 21.80 21.89 811,148 -0.22(-1.00%)
May 25, 2017 23.34 23.36 21.90 22.11 1,151,228 -1.12(-4.82%)
May 24, 2017 23.00 23.64 22.95 23.23 928,947 +0.30(+1.31%)
May 23, 2017 22.40 23.01 22.31 22.93 898,849 +0.45(+2.00%)
May 22, 2017 23.57 23.71 22.24 22.48 1,272,982 -1.01(-4.30%)
May 19, 2017 24.27 24.47 23.26 23.49 829,017 -0.79(-3.25%)
May 18, 2017 23.82 24.36 23.62 24.28 777,465 +0.53(+2.23%)
May 17, 2017 23.86 24.91 23.64 23.75 1,302,926 -0.50(-2.06%)
May 16, 2017 25.64 26.17 24.19 24.25 1,700,825 -1.42(-5.53%)
May 15, 2017 24.25 26.99 24.21 25.67 2,869,805 +1.53(+6.34%)
May 12, 2017 23.62 24.25 22.91 24.14 1,862,026 +0.52(+2.20%)
May 11, 2017 20.71 23.90 20.12 23.62 5,322,875 +4.06(+20.76%)
May 10, 2017 19.44 19.60 18.93 19.56 1,014,809 +0.12(+0.62%)
May 09, 2017 19.46 19.66 18.89 19.44 1,252,900 +0.08(+0.41%)
May 08, 2017 20.44 20.68 19.22 19.36 994,561 -1.21(-5.88%)
May 05, 2017 21.17 21.17 20.45 20.57 653,324 -0.56(-2.65%)
May 04, 2017 21.23 21.29 20.75 21.13 492,185 -0.01(-0.05%)
May 03, 2017 21.06 21.41 20.76 21.14 497,456 -0.04(-0.19%)
May 02, 2017 21.11 21.41 20.61 21.18 688,979 +0.15(+0.71%)
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.