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 (%)
Sep 30, 2014 19.66 19.67 18.58 18.58 344,485 -1.11(-5.64%)
Sep 29, 2014 18.73 19.76 18.73 19.69 282,540 +0.60(+3.14%)
Sep 26, 2014 19.01 19.34 18.68 19.09 192,730 +0.16(+0.85%)
Sep 25, 2014 19.00 19.66 18.49 18.93 357,562 -0.16(-0.84%)
Sep 24, 2014 18.67 19.40 18.67 19.09 484,024 +0.44(+2.36%)
Sep 23, 2014 18.75 18.93 18.48 18.65 318,376 -0.25(-1.32%)
Sep 22, 2014 20.05 20.05 18.48 18.90 488,269 -1.29(-6.39%)
Sep 19, 2014 20.53 20.70 19.60 20.19 1,098,262 -0.52(-2.51%)
Sep 18, 2014 19.41 20.74 19.41 20.71 665,883 +1.32(+6.81%)
Sep 17, 2014 18.63 19.60 18.59 19.39 535,760 +0.80(+4.30%)
Sep 16, 2014 18.23 18.63 18.20 18.59 331,672 +0.20(+1.09%)
Sep 15, 2014 18.44 18.60 18.09 18.39 535,148 -0.13(-0.70%)
Sep 12, 2014 18.74 18.92 18.16 18.52 361,484 -0.17(-0.91%)
Sep 11, 2014 18.32 18.79 18.00 18.69 295,816 +0.15(+0.81%)
Sep 10, 2014 17.75 18.55 17.48 18.54 348,108 +0.68(+3.81%)
Sep 09, 2014 18.20 18.34 17.76 17.86 408,214 -0.32(-1.76%)
Sep 08, 2014 17.71 18.40 17.71 18.18 426,351 +0.30(+1.68%)
Sep 05, 2014 17.89 18.19 17.35 17.88 455,363 -0.14(-0.78%)
Sep 04, 2014 18.83 19.19 17.92 18.02 445,577 -0.76(-4.05%)
Sep 03, 2014 19.28 19.51 18.62 18.78 1,063,271 -0.42(-2.19%)
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.