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 27, 2013 22.40 23.60 22.40 23.01 467,027 +0.39(+1.72%)
Sep 26, 2013 22.50 22.78 22.11 22.62 443,343 +0.50(+2.26%)
Sep 25, 2013 21.53 22.27 21.27 22.12 1,012,970 +0.71(+3.32%)
Sep 24, 2013 21.74 22.20 21.12 21.41 543,323 -0.71(-3.21%)
Sep 23, 2013 22.13 22.88 21.24 22.12 411,545 +0.00(+0.00%)
Sep 20, 2013 23.41 23.59 21.31 22.12 604,730 -1.58(-6.67%)
Sep 19, 2013 24.50 24.75 23.50 23.70 166,040 -0.60(-2.47%)
Sep 18, 2013 24.15 25.09 23.31 24.30 326,831 +0.35(+1.46%)
Sep 17, 2013 22.50 24.15 22.33 23.95 428,407 +1.38(+6.11%)
Sep 16, 2013 23.94 23.94 22.10 22.57 473,645 -1.33(-5.56%)
Sep 13, 2013 24.62 25.00 23.73 23.90 198,955 -0.74(-3.00%)
Sep 12, 2013 25.95 25.95 24.32 24.64 222,884 -0.78(-3.07%)
Sep 11, 2013 26.98 26.98 24.16 25.42 466,819 -1.34(-5.01%)
Sep 10, 2013 26.76 27.08 26.00 26.76 272,265 +0.78(+3.00%)
Sep 09, 2013 25.85 27.46 25.01 25.98 591,452 +0.44(+1.72%)
Sep 06, 2013 24.79 25.91 23.68 25.54 388,769 +1.25(+5.15%)
Sep 05, 2013 23.00 24.91 22.44 24.29 568,357 +1.90(+8.49%)
Sep 04, 2013 22.50 23.30 22.00 22.39 707,730 +0.08(+0.36%)
Sep 03, 2013 22.28 22.74 21.13 22.31 534,198 +0.58(+2.67%)
Aug 30, 2013 22.29 22.56 21.60 21.73 181,227 -0.45(-2.03%)
Aug 29, 2013 21.90 22.81 21.62 22.18 394,097 +0.82(+3.84%)
Aug 28, 2013 21.45 22.03 20.96 21.36 364,119 -0.28(-1.29%)
Aug 27, 2013 22.50 22.55 20.65 21.64 638,444 -0.96(-4.25%)
Aug 26, 2013 23.41 23.74 22.41 22.60 249,503 -0.82(-3.50%)
Aug 23, 2013 22.88 23.65 22.80 23.42 221,986 +0.50(+2.18%)
Aug 22, 2013 23.99 23.99 22.87 22.92 460,017 -0.81(-3.41%)
Aug 21, 2013 24.08 25.28 22.62 23.73 637,212 -0.37(-1.54%)
Aug 20, 2013 25.71 26.24 24.00 24.10 444,412 -1.84(-7.09%)
Aug 19, 2013 26.09 26.47 25.52 25.94 305,788 +0.31(+1.21%)
Aug 16, 2013 25.80 25.99 24.84 25.63 350,820 -0.17(-0.66%)
Aug 15, 2013 26.65 26.99 25.11 25.80 519,979 -1.43(-5.25%)
Aug 14, 2013 28.26 28.59 26.51 27.23 398,347 -1.46(-5.09%)
Aug 13, 2013 29.99 29.99 26.63 28.69 518,602 -1.01(-3.40%)
Aug 12, 2013 29.00 30.34 29.00 29.70 650,810 +0.61(+2.10%)
Aug 09, 2013 25.10 31.44 24.75 29.09 2,305,052 +4.36(+17.63%)
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.