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%)
Jun 01, 2016 30.56 30.90 29.85 29.94 1,042,534 -0.80(-2.60%)
May 31, 2016 30.50 31.36 30.35 30.74 1,454,454 +0.72(+2.40%)
May 27, 2016 30.21 30.02 30.02 30.02 723,100 -0.22(-0.73%)
May 26, 2016 30.63 30.94 30.05 30.24 760,333 -0.19(-0.62%)
May 25, 2016 30.80 31.00 30.06 30.43 1,205,894 -0.15(-0.49%)
May 24, 2016 30.23 30.98 29.46 30.58 2,385,925 +0.99(+3.35%)
May 23, 2016 28.24 30.10 28.05 29.59 2,096,192 +1.54(+5.49%)
May 20, 2016 26.70 28.47 26.70 28.05 1,902,365 +1.52(+5.73%)
May 19, 2016 26.45 27.22 26.31 26.53 852,286 -0.15(-0.56%)
May 18, 2016 26.54 27.36 26.19 26.68 858,517 +0.04(+0.15%)
May 17, 2016 25.55 27.02 25.50 26.64 1,947,154 +1.09(+4.27%)
May 16, 2016 24.63 25.95 24.51 25.55 2,126,366 +1.20(+4.93%)
May 13, 2016 23.24 24.81 22.81 24.35 3,619,641 -0.15(-0.61%)
May 12, 2016 25.71 25.93 24.06 24.50 2,513,387 -1.32(-5.11%)
May 11, 2016 25.56 26.66 24.78 25.82 2,989,096 -1.93(-6.95%)
May 10, 2016 27.30 28.49 27.12 27.75 2,273,198 +0.54(+1.98%)
May 09, 2016 26.03 27.38 25.93 27.21 1,694,053 +1.00(+3.82%)
May 06, 2016 24.85 26.82 24.84 26.21 1,879,012 +0.83(+3.27%)
May 05, 2016 24.81 26.08 24.40 25.38 2,455,680 +0.39(+1.56%)
May 04, 2016 25.94 26.58 24.06 24.99 2,667,372 -1.27(-4.84%)
May 03, 2016 27.50 27.50 26.16 26.26 2,089,914 -1.29(-4.68%)
May 02, 2016 26.57 27.73 25.62 27.55 2,287,326 +0.82(+3.07%)
Apr 29, 2016 26.79 28.06 25.82 26.73 1,990,056 -0.12(-0.45%)
Apr 28, 2016 26.94 27.98 26.55 26.85 2,196,200 -0.39(-1.43%)
Apr 27, 2016 24.96 27.48 23.35 27.24 6,846,643 +0.32(+1.19%)
Apr 26, 2016 27.53 27.81 26.03 26.92 2,550,888 -0.89(-3.20%)
Apr 25, 2016 28.75 29.00 27.01 27.81 2,410,541 -1.20(-4.14%)
Apr 22, 2016 28.41 29.97 26.90 29.01 7,650,986 +1.91(+7.05%)
Apr 21, 2016 35.02 35.40 26.50 27.10 14,121,046 -9.73(-26.42%)
Apr 20, 2016 35.99 37.60 35.85 36.83 931,600 +1.07(+2.99%)
Apr 19, 2016 36.82 37.34 35.67 35.76 996,766 -1.23(-3.33%)
Apr 18, 2016 37.75 38.54 36.83 36.99 1,165,570 -0.97(-2.56%)
Apr 15, 2016 38.00 38.60 36.71 37.96 1,382,523 -0.04(-0.11%)
Apr 14, 2016 36.00 38.34 36.00 38.00 3,142,439 +2.31(+6.47%)
Apr 13, 2016 34.29 36.10 33.31 35.69 2,167,803 +2.70(+8.18%)
Apr 12, 2016 33.20 33.83 32.08 32.99 1,469,229 -0.18(-0.54%)
Apr 11, 2016 34.56 35.85 33.14 33.17 1,647,548 -1.24(-3.60%)
Apr 08, 2016 34.86 35.24 34.04 34.41 823,732 -0.15(-0.43%)
Apr 07, 2016 35.02 35.70 33.93 34.56 1,325,216 -0.55(-1.57%)
Apr 06, 2016 33.77 35.16 33.52 35.11 1,472,277 +1.66(+4.96%)
Apr 05, 2016 34.25 34.75 33.40 33.45 2,014,263 -1.55(-4.43%)
Apr 04, 2016 35.09 36.07 34.24 35.00 1,716,073 +0.32(+0.92%)
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.