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%)
Jul 02, 2018 13.61 14.08 13.20 13.77 1,365,801 -0.17(-1.22%)
Jun 29, 2018 13.80 14.86 13.62 13.94 9,847,263 +0.57(+4.26%)
Jun 28, 2018 12.79 13.58 12.79 13.37 1,866,120 +0.11(+0.83%)
Jun 27, 2018 14.15 14.15 13.20 13.26 1,581,314 -0.89(-6.29%)
Jun 26, 2018 14.28 14.39 14.01 14.15 984,943 -0.11(-0.77%)
Jun 25, 2018 15.39 15.40 13.96 14.26 2,831,295 -1.25(-8.06%)
Jun 22, 2018 15.75 15.80 14.99 15.51 8,279,350 -0.22(-1.40%)
Jun 21, 2018 16.90 17.00 15.65 15.73 1,202,398 -1.27(-7.47%)
Jun 20, 2018 17.24 17.28 16.49 17.00 966,099 +0.01(+0.06%)
Jun 19, 2018 16.29 17.14 16.28 16.99 1,219,990 +0.53(+3.22%)
Jun 18, 2018 16.09 16.53 15.49 16.46 1,085,901 +0.31(+1.92%)
Jun 15, 2018 16.57 15.78 16.15 1,615,070 -0.42(-2.53%)
Jun 14, 2018 17.07 17.12 16.51 16.57 845,878 -0.40(-2.36%)
Jun 13, 2018 17.27 17.38 16.93 16.97 579,123 -0.25(-1.45%)
Jun 12, 2018 17.16 17.60 17.05 17.22 792,932 +0.16(+0.94%)
Jun 11, 2018 16.92 17.20 16.76 17.06 750,345 +0.18(+1.07%)
Jun 08, 2018 16.86 17.15 16.82 16.88 572,484 -0.04(-0.24%)
Jun 07, 2018 16.97 17.09 16.80 16.92 397,866 -0.05(-0.29%)
Jun 06, 2018 17.10 16.97 575,413 +0.07(+0.41%)
Jun 05, 2018 16.92 17.02 16.66 16.90 701,526 -0.10(-0.59%)
Jun 04, 2018 16.57 17.00 16.48 17.00 825,830 +0.49(+2.97%)
Jun 01, 2018 16.64 16.76 16.22 16.51 1,063,273 -0.07(-0.42%)
May 31, 2018 16.02 16.67 16.02 16.58 1,061,219 +0.47(+2.92%)
May 30, 2018 15.51 16.30 15.46 16.11 1,193,489 +0.70(+4.54%)
May 29, 2018 15.53 15.90 15.19 15.41 1,003,849 -0.25(-1.60%)
May 25, 2018 15.66 15.66 15.66 0 +0.16(+1.03%)
May 24, 2018 15.51 15.98 15.40 15.50 762,668 -0.10(-0.64%)
May 23, 2018 15.36 15.67 15.30 15.60 730,408 +0.09(+0.58%)
May 22, 2018 15.45 15.68 15.31 15.51 773,928 +0.03(+0.19%)
May 21, 2018 15.83 16.03 15.43 15.48 858,867 -0.31(-1.96%)
May 18, 2018 15.84 16.00 15.68 15.79 969,282 -0.16(-1.00%)
May 17, 2018 15.92 16.17 15.69 15.95 1,121,052 -0.16(-0.99%)
May 16, 2018 16.20 16.22 15.52 16.11 1,644,295 -0.09(-0.56%)
May 15, 2018 15.44 16.39 15.44 16.20 1,734,889 +0.75(+4.85%)
May 14, 2018 14.80 15.68 14.75 15.45 1,857,461 +0.47(+3.14%)
May 11, 2018 17.13 17.13 14.63 14.98 5,275,107 -3.66(-19.64%)
May 10, 2018 18.61 19.19 18.52 18.64 1,489,270 +0.02(+0.11%)
May 09, 2018 18.39 18.74 18.32 18.62 911,299 +0.29(+1.58%)
May 08, 2018 18.28 18.48 18.05 18.33 580,573 +0.02(+0.11%)
May 07, 2018 18.00 18.41 17.94 18.31 762,584 +0.43(+2.40%)
May 04, 2018 17.90 18.06 17.62 17.88 774,538 -0.05(-0.28%)
May 03, 2018 18.28 18.49 17.60 17.93 799,242 -0.37(-2.02%)
May 02, 2018 18.18 18.60 18.03 18.30 546,560 -0.02(-0.11%)
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.