Indicators

Intrexon Corp (NY: XON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.53	21.67	20.63	20.84	542,069	-0.63(-2.93%)
Apr 27, 2017	21.41	21.75	21.19	21.47	855,857	+0.14(+0.66%)
Apr 26, 2017	21.12	21.44	21.00	21.33	878,904	+0.20(+0.95%)
Apr 25, 2017	20.43	21.25	20.26	21.13	993,413	+0.86(+4.24%)
Apr 24, 2017	20.50	20.60	20.20	20.27	618,000	+0.10(+0.50%)
Apr 21, 2017	20.30	20.43	20.02	20.17	1,037,051	-0.13(-0.64%)
Apr 20, 2017	20.25	20.44	20.00	20.30	800,106	+0.18(+0.89%)
Apr 19, 2017	19.44	20.37	19.21	20.12	1,229,480	+0.79(+4.09%)
Apr 18, 2017	19.47	19.47	18.74	19.33	1,088,497	-0.17(-0.87%)
Apr 17, 2017	19.69	19.96	19.44	19.50	616,320	-0.17(-0.86%)
Apr 13, 2017	19.86	20.20	19.58	19.67	902,459	-0.20(-1.01%)
Apr 12, 2017	19.70	20.06	19.56	19.87	926,669	+0.19(+0.97%)
Apr 11, 2017	20.19	20.43	19.29	19.68	1,242,943	-0.51(-2.53%)
Apr 10, 2017	19.25	20.43	19.15	20.19	1,322,255	+0.97(+5.05%)
Apr 07, 2017	18.89	19.24	18.63	19.22	954,872	+0.20(+1.05%)
Apr 06, 2017	18.87	19.04	18.41	19.02	1,220,515	+0.10(+0.53%)
Apr 05, 2017	19.33	19.65	18.59	18.92	1,315,919	-0.36(-1.87%)
Apr 04, 2017	19.35	19.58	18.86	19.28	822,225	-0.09(-0.46%)

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.