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 (%)
Jul 31, 2015 63.55 66.00 62.56 65.25 1,606,846 +1.83(+2.89%)
Jul 30, 2015 62.10 63.74 60.40 63.42 1,250,843 +1.08(+1.73%)
Jul 29, 2015 61.43 62.50 59.76 62.34 1,591,385 +1.74(+2.87%)
Jul 28, 2015 55.37 61.38 55.03 60.60 2,040,753 +6.03(+11.05%)
Jul 27, 2015 56.41 56.42 54.01 54.57 1,528,682 -2.29(-4.03%)
Jul 24, 2015 57.76 59.19 56.24 56.86 1,042,992 -1.39(-2.39%)
Jul 23, 2015 58.70 59.79 57.82 58.25 840,349 -0.64(-1.09%)
Jul 22, 2015 56.03 59.82 55.62 58.89 1,354,063 +2.12(+3.73%)
Jul 21, 2015 57.50 57.96 55.10 56.77 1,361,198 -1.18(-2.04%)
Jul 20, 2015 56.50 58.30 56.01 57.95 1,302,967 +2.03(+3.63%)
Jul 17, 2015 56.23 56.70 55.01 55.92 1,337,096 +0.32(+0.58%)
Jul 16, 2015 54.07 57.71 53.66 55.60 3,533,693 +1.80(+3.35%)
Jul 15, 2015 50.85 53.90 50.85 53.80 3,263,626 +3.57(+7.11%)
Jul 14, 2015 46.44 50.49 46.44 50.23 1,794,255 +3.83(+8.25%)
Jul 13, 2015 47.07 47.69 46.01 46.40 779,354 -0.14(-0.30%)
Jul 10, 2015 46.30 46.81 45.56 46.54 587,417 +1.02(+2.24%)
Jul 09, 2015 45.70 46.62 45.03 45.52 718,290 +0.51(+1.13%)
Jul 08, 2015 46.59 47.12 44.70 45.01 1,084,639 -2.29(-4.84%)
Jul 07, 2015 47.72 47.86 46.02 47.30 901,220 -0.24(-0.50%)
Jul 06, 2015 45.54 48.99 45.54 47.54 3,399,855 +1.59(+3.46%)
Jul 02, 2015 46.11 45.95 45.95 45.95 1,123,500 +0.27(+0.59%)
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.