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 (%)
Jun 30, 2016 24.99 25.36 23.85 24.61 1,455,159 -0.83(-3.26%)
Jun 29, 2016 24.02 25.60 23.54 25.44 1,466,156 +1.62(+6.80%)
Jun 28, 2016 24.29 24.80 23.55 23.82 2,092,458 -0.17(-0.71%)
Jun 27, 2016 23.82 24.30 23.64 23.99 2,377,333 -0.01(-0.04%)
Jun 24, 2016 23.99 25.48 23.95 24.00 2,440,533 -1.20(-4.76%)
Jun 23, 2016 24.56 25.30 24.44 25.20 1,967,749 +0.55(+2.23%)
Jun 22, 2016 24.75 25.40 23.87 24.65 1,289,511 -0.13(-0.52%)
Jun 21, 2016 25.37 25.62 24.43 24.78 1,195,154 -0.34(-1.35%)
Jun 20, 2016 24.34 25.55 24.00 25.12 2,586,340 +1.17(+4.89%)
Jun 17, 2016 25.81 26.15 23.75 23.95 4,639,989 -1.47(-5.78%)
Jun 16, 2016 25.11 25.52 24.31 25.42 1,861,139 -0.08(-0.31%)
Jun 15, 2016 24.85 26.60 24.85 25.50 2,586,462 +0.65(+2.62%)
Jun 14, 2016 25.00 25.73 24.25 24.85 1,590,057 -0.28(-1.11%)
Jun 13, 2016 25.00 26.70 25.00 25.13 1,442,941 -0.14(-0.55%)
Jun 10, 2016 24.79 26.33 24.40 25.27 1,577,618 +0.14(+0.56%)
Jun 09, 2016 26.34 26.51 25.00 25.13 1,631,417 -1.37(-5.17%)
Jun 08, 2016 28.40 28.50 26.01 26.50 2,129,739 -2.12(-7.41%)
Jun 07, 2016 29.50 30.03 28.61 28.62 1,017,746 -1.08(-3.64%)
Jun 06, 2016 29.00 29.80 28.46 29.70 1,093,750 +0.74(+2.56%)
Jun 03, 2016 29.76 29.99 28.75 28.96 1,087,666 -1.03(-3.43%)
Jun 02, 2016 29.56 30.21 29.51 29.99 1,202,523 +0.05(+0.17%)
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.