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 (%)
Aug 31, 2016 25.20 25.57 24.83 25.24 1,289,007 -0.21(-0.83%)
Aug 30, 2016 25.49 26.19 25.07 25.45 1,143,664 -0.02(-0.08%)
Aug 29, 2016 26.04 26.36 24.30 25.47 2,533,045 -0.65(-2.49%)
Aug 26, 2016 25.67 26.36 25.35 26.12 1,771,387 +0.44(+1.71%)
Aug 25, 2016 26.50 26.96 24.89 25.68 2,016,960 -0.61(-2.32%)
Aug 24, 2016 29.31 29.71 26.20 26.29 2,999,988 -2.98(-10.18%)
Aug 23, 2016 29.90 30.47 29.12 29.27 1,173,744 -0.57(-1.91%)
Aug 22, 2016 29.23 30.56 29.12 29.84 2,042,038 +0.68(+2.33%)
Aug 19, 2016 29.40 29.45 28.75 29.16 1,388,926 -0.19(-0.65%)
Aug 18, 2016 29.31 29.69 28.83 29.35 1,003,691 +0.09(+0.31%)
Aug 17, 2016 28.45 29.74 28.11 29.26 2,423,909 +0.68(+2.38%)
Aug 16, 2016 29.03 29.30 28.46 28.58 900,436 -0.42(-1.45%)
Aug 15, 2016 28.68 29.44 28.54 29.00 1,287,071 +0.73(+2.58%)
Aug 12, 2016 28.63 28.63 27.65 28.27 1,143,102 -0.41(-1.43%)
Aug 11, 2016 28.35 29.11 28.00 28.68 1,219,503 +0.75(+2.69%)
Aug 10, 2016 27.38 28.37 26.61 27.93 2,738,425 +0.97(+3.60%)
Aug 09, 2016 26.98 27.26 26.41 26.96 1,635,385 -0.09(-0.33%)
Aug 08, 2016 30.10 30.15 26.92 27.05 2,295,601 -1.66(-5.78%)
Aug 05, 2016 28.05 28.85 27.50 28.71 1,823,239 +1.03(+3.72%)
Aug 04, 2016 28.65 29.25 27.51 27.68 1,539,118 -0.71(-2.50%)
Aug 03, 2016 26.37 29.00 26.29 28.39 2,825,271 +2.16(+8.23%)
Aug 02, 2016 27.59 28.00 25.54 26.23 1,768,233 -1.15(-4.20%)
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.