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, 2018 14.02 14.70 13.98 14.66 870,150 +0.65(+4.64%)
Jul 30, 2018 13.79 14.25 13.59 14.01 1,035,498 +0.22(+1.60%)
Jul 27, 2018 14.63 14.65 13.73 13.79 1,564,800 -0.85(-5.81%)
Jul 26, 2018 13.98 14.80 13.80 14.64 1,408,877 +0.65(+4.65%)
Jul 25, 2018 13.91 14.30 13.81 13.99 851,058 +0.02(+0.14%)
Jul 24, 2018 14.72 14.73 13.86 13.97 1,364,262 -0.64(-4.38%)
Jul 23, 2018 14.72 14.86 14.20 14.61 904,127 -0.14(-0.95%)
Jul 20, 2018 14.69 15.00 14.60 14.75 2,420,881 +0.08(+0.55%)
Jul 19, 2018 14.31 14.87 14.25 14.67 1,079,004 +0.32(+2.23%)
Jul 18, 2018 14.54 14.75 14.30 14.35 1,047,307 -0.29(-1.98%)
Jul 17, 2018 14.51 14.91 14.51 14.64 989,983 +0.08(+0.55%)
Jul 16, 2018 14.32 15.27 14.13 14.56 1,484,388 -0.82(-5.33%)
Jul 13, 2018 15.30 15.66 15.18 15.38 807,000 +0.09(+0.59%)
Jul 12, 2018 14.92 15.33 14.51 15.29 976,021 +0.42(+2.82%)
Jul 11, 2018 15.09 15.19 14.77 14.87 887,975 -0.43(-2.81%)
Jul 10, 2018 14.97 15.33 14.87 15.30 1,202,001 +0.32(+2.14%)
Jul 09, 2018 15.01 15.02 14.68 14.98 1,487,155 +0.42(+2.88%)
Jul 06, 2018 14.16 14.88 14.09 14.56 1,093,756 +0.41(+2.90%)
Jul 05, 2018 14.30 14.40 13.98 14.15 1,535,678 -0.14(-0.98%)
Jul 03, 2018 14.29 14.29 14.29 0 +0.52(+3.78%)
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.