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, 2016 27.75 28.44 27.51 28.02 1,028,415 +0.27(+0.97%)
Sep 29, 2016 27.80 27.80 26.71 27.75 2,234,083 -0.06(-0.22%)
Sep 28, 2016 27.66 28.10 27.02 27.81 931,285 +0.36(+1.31%)
Sep 27, 2016 27.06 27.77 26.97 27.45 662,696 +0.26(+0.96%)
Sep 26, 2016 27.54 27.60 27.04 27.19 477,034 -0.22(-0.80%)
Sep 23, 2016 27.91 28.26 27.39 27.41 860,979 -0.63(-2.25%)
Sep 22, 2016 28.26 28.45 27.77 28.04 909,791 -0.07(-0.25%)
Sep 21, 2016 28.02 28.31 26.77 28.11 1,490,600 +0.23(+0.82%)
Sep 20, 2016 28.13 28.57 27.74 27.88 918,412 -0.04(-0.14%)
Sep 19, 2016 28.00 28.55 27.54 27.92 1,246,137 +0.07(+0.25%)
Sep 16, 2016 27.18 28.00 27.13 27.85 1,804,456 +0.41(+1.49%)
Sep 15, 2016 27.02 27.54 26.50 27.44 1,005,579 +0.65(+2.43%)
Sep 14, 2016 26.83 27.24 26.23 26.79 1,044,638 +0.17(+0.64%)
Sep 13, 2016 26.06 26.92 25.86 26.62 887,802 +0.03(+0.11%)
Sep 12, 2016 25.11 26.61 25.04 26.59 1,254,284 +1.19(+4.69%)
Sep 09, 2016 26.88 27.31 25.38 25.40 1,873,187 -1.89(-6.93%)
Sep 08, 2016 27.15 27.83 26.52 27.29 1,561,090 +0.13(+0.48%)
Sep 07, 2016 26.03 28.30 25.70 27.16 3,962,765 +1.16(+4.46%)
Sep 06, 2016 25.38 26.34 25.26 26.00 1,277,389 +0.67(+2.65%)
Sep 02, 2016 25.38 25.33 25.33 25.33 964,900 +0.04(+0.16%)
Sep 01, 2016 25.01 25.55 24.60 25.29 1,050,463 +0.05(+0.20%)
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%)
Aug 01, 2016 25.27 27.85 25.26 27.38 2,371,835 +2.05(+8.09%)
Jul 29, 2016 24.65 25.63 24.45 25.33 845,260 +0.62(+2.51%)
Jul 28, 2016 25.40 25.74 24.33 24.71 749,760 -0.86(-3.36%)
Jul 27, 2016 24.63 25.62 24.60 25.57 849,196 +0.96(+3.90%)
Jul 26, 2016 24.26 24.90 23.83 24.61 706,312 +0.23(+0.94%)
Jul 25, 2016 24.03 24.59 23.87 24.38 860,514 +0.37(+1.54%)
Jul 22, 2016 24.43 24.64 23.98 24.01 737,617 -0.32(-1.32%)
Jul 21, 2016 24.88 25.30 23.97 24.33 1,223,103 -0.22(-0.90%)
Jul 20, 2016 23.47 24.75 23.39 24.55 1,376,515 +1.47(+6.37%)
Jul 19, 2016 25.06 25.64 22.88 23.08 2,840,916 -2.37(-9.31%)
Jul 18, 2016 24.64 25.53 24.44 25.45 820,685 +0.90(+3.67%)
Jul 15, 2016 24.24 24.68 24.07 24.55 1,184,972 -0.34(-1.37%)
Jul 14, 2016 24.76 25.20 24.60 24.89 700,632 +0.22(+0.89%)
Jul 13, 2016 26.10 26.30 24.51 24.67 969,307 -1.22(-4.71%)
Jul 12, 2016 26.70 26.73 25.85 25.89 1,107,396 -0.34(-1.30%)
Jul 11, 2016 27.39 27.49 26.15 26.23 1,213,150 -0.49(-1.83%)
Jul 08, 2016 25.89 27.24 25.89 26.72 1,353,978 +0.83(+3.21%)
Jul 07, 2016 25.43 26.30 25.18 25.89 1,076,509 +0.00(+0.00%)
Jul 06, 2016 24.85 25.92 24.78 25.89 1,557,349 +0.72(+2.86%)
Jul 05, 2016 26.03 26.03 24.82 25.17 1,338,210 -1.20(-4.55%)
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.