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, 2017 22.51 22.51 21.56 21.59 581,964 -0.96(-4.26%)
Jul 28, 2017 22.39 22.59 21.94 22.55 440,405 +0.06(+0.27%)
Jul 27, 2017 23.23 23.64 22.43 22.49 643,431 -0.63(-2.72%)
Jul 26, 2017 23.21 23.45 22.95 23.12 342,023 -0.07(-0.30%)
Jul 25, 2017 23.24 23.40 22.79 23.19 595,387 +0.13(+0.56%)
Jul 24, 2017 23.51 23.80 23.03 23.06 581,176 -0.55(-2.33%)
Jul 21, 2017 23.50 23.84 23.41 23.61 390,890 -0.04(-0.17%)
Jul 20, 2017 23.00 23.74 22.97 23.65 605,763 +0.65(+2.83%)
Jul 19, 2017 22.96 23.29 22.76 23.00 511,746 +0.08(+0.35%)
Jul 18, 2017 22.80 23.07 22.43 22.92 493,632 +0.09(+0.39%)
Jul 17, 2017 23.08 23.58 22.79 22.83 564,708 -0.30(-1.30%)
Jul 14, 2017 24.12 24.48 23.09 23.13 947,150 -0.99(-4.10%)
Jul 13, 2017 23.50 24.45 23.05 24.12 598,077 +0.57(+2.42%)
Jul 12, 2017 23.28 23.83 23.20 23.55 443,708 +0.41(+1.77%)
Jul 11, 2017 23.48 23.72 22.90 23.14 529,870 -0.36(-1.53%)
Jul 10, 2017 24.22 24.35 23.43 23.50 597,129 -0.73(-3.01%)
Jul 07, 2017 24.32 24.80 24.11 24.23 572,649 +0.07(+0.29%)
Jul 06, 2017 24.94 25.15 24.06 24.16 958,970 -0.97(-3.86%)
Jul 05, 2017 24.45 25.30 24.25 25.13 854,253 +0.73(+2.99%)
Jul 03, 2017 24.17 24.72 23.98 24.40 327,188 +0.31(+1.29%)
Jun 30, 2017 24.22 24.55 23.72 24.09 666,799 -0.05(-0.21%)
Jun 29, 2017 24.93 25.18 23.82 24.14 808,859 -0.79(-3.17%)
Jun 28, 2017 24.33 25.11 23.88 24.93 669,214 +0.86(+3.57%)
Jun 27, 2017 25.34 25.46 24.04 24.07 868,905 -1.31(-5.16%)
Jun 26, 2017 25.36 25.88 24.85 25.38 748,371 +0.02(+0.08%)
Jun 23, 2017 25.18 25.80 24.78 25.36 1,115,712 +0.07(+0.28%)
Jun 22, 2017 24.05 25.63 23.76 25.29 1,230,583 +1.34(+5.59%)
Jun 21, 2017 23.36 24.18 23.26 23.95 759,165 +0.65(+2.79%)
Jun 20, 2017 23.30 23.92 23.22 23.30 727,518 -0.10(-0.43%)
Jun 19, 2017 22.74 23.59 22.46 23.40 913,300 +0.84(+3.72%)
Jun 16, 2017 22.83 22.91 22.37 22.56 2,218,777 -0.26(-1.14%)
Jun 15, 2017 23.35 23.83 22.66 22.82 609,381 -0.66(-2.81%)
Jun 14, 2017 22.74 23.94 22.71 23.48 726,239 +0.70(+3.07%)
Jun 13, 2017 23.28 23.47 22.44 22.78 831,492 -0.38(-1.64%)
Jun 12, 2017 22.26 23.28 21.92 23.16 1,038,792 +0.81(+3.62%)
Jun 09, 2017 22.68 23.25 22.25 22.35 844,321 -0.30(-1.32%)
Jun 08, 2017 22.03 23.04 21.80 22.65 807,608 +0.63(+2.86%)
Jun 07, 2017 21.80 22.14 21.73 22.02 552,442 +0.06(+0.27%)
Jun 06, 2017 21.78 22.23 21.53 21.96 499,106 +0.14(+0.64%)
Jun 05, 2017 22.28 22.52 21.56 21.82 962,212 -0.25(-1.13%)
Jun 02, 2017 22.03 22.14 21.36 22.07 880,424 +0.24(+1.10%)
Jun 01, 2017 21.29 21.94 21.14 21.83 1,021,907 +0.51(+2.39%)
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.