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 (%)
Jan 31, 2018 13.46 13.63 12.90 13.00 1,695,868 -0.29(-2.18%)
Jan 30, 2018 13.85 13.99 13.27 13.29 1,920,510 -0.80(-5.68%)
Jan 29, 2018 14.23 14.78 14.04 14.09 1,691,661 -0.27(-1.88%)
Jan 26, 2018 14.81 14.91 14.15 14.36 1,583,871 -0.32(-2.18%)
Jan 25, 2018 13.97 14.99 13.97 14.68 2,636,925 +0.75(+5.38%)
Jan 24, 2018 14.09 14.44 13.66 13.93 1,702,924 -0.21(-1.49%)
Jan 23, 2018 13.96 14.20 13.61 14.14 2,427,141 +0.48(+3.51%)
Jan 22, 2018 13.19 14.54 13.15 13.66 4,043,994 +0.66(+5.08%)
Jan 19, 2018 13.65 13.67 12.60 13.00 5,716,879 -0.63(-4.62%)
Jan 18, 2018 14.75 14.78 13.54 13.63 2,139,504 -0.62(-4.35%)
Jan 17, 2018 13.35 14.51 13.19 14.25 4,259,382 +0.48(+3.49%)
Jan 16, 2018 15.00 15.29 13.56 13.77 2,986,394 -0.94(-6.39%)
Jan 12, 2018 14.71 14.71 14.71 0 +1.49(+11.27%)
Jan 11, 2018 13.36 13.44 13.05 13.22 1,421,281 -0.18(-1.34%)
Jan 10, 2018 13.57 13.85 13.18 13.40 2,210,579 -0.28(-2.05%)
Jan 09, 2018 12.64 13.81 12.54 13.68 2,503,650 +0.96(+7.55%)
Jan 08, 2018 13.15 13.20 12.23 12.72 1,775,880 -0.43(-3.27%)
Jan 05, 2018 13.18 13.40 12.54 13.15 1,736,404 +0.26(+2.02%)
Jan 04, 2018 13.98 14.03 12.69 12.89 2,374,351 -1.19(-8.45%)
Jan 03, 2018 13.52 14.27 13.50 14.08 2,897,228 +0.61(+4.53%)
Jan 02, 2018 11.77 13.49 11.68 13.47 3,847,861 +1.95(+16.93%)
Dec 29, 2017 11.52 11.52 11.52 0 +0.19(+1.68%)
Dec 28, 2017 11.51 11.64 11.17 11.33 1,524,495 -0.28(-2.41%)
Dec 27, 2017 11.45 11.98 11.32 11.61 1,187,934 +0.13(+1.13%)
Dec 26, 2017 11.45 11.83 11.38 11.48 1,241,105 -0.22(-1.88%)
Dec 22, 2017 12.00 12.07 11.51 11.70 1,475,093 -0.28(-2.34%)
Dec 21, 2017 11.99 12.14 11.83 11.98 1,087,202 -0.01(-0.08%)
Dec 20, 2017 11.90 12.29 11.58 11.99 1,165,862 +0.03(+0.25%)
Dec 19, 2017 12.17 12.37 11.82 11.96 1,485,794 -0.36(-2.92%)
Dec 18, 2017 12.73 12.74 12.22 12.32 1,401,102 -0.32(-2.53%)
Dec 15, 2017 12.40 12.69 12.15 12.64 2,033,132 +0.30(+2.43%)
Dec 14, 2017 13.20 13.34 12.20 12.34 1,395,346 -0.85(-6.44%)
Dec 13, 2017 12.72 13.41 12.69 13.19 970,871 +0.46(+3.61%)
Dec 12, 2017 12.99 13.20 12.63 12.73 1,029,782 -0.26(-2.00%)
Dec 11, 2017 13.27 13.60 12.95 12.99 986,322 -0.29(-2.18%)
Dec 08, 2017 13.33 13.43 13.10 13.28 783,809 +0.16(+1.22%)
Dec 07, 2017 12.64 13.17 12.46 13.12 956,712 +0.48(+3.80%)
Dec 06, 2017 12.94 13.11 12.45 12.64 948,356 -0.30(-2.32%)
Dec 05, 2017 13.53 13.89 12.91 12.94 904,708 -0.48(-3.58%)
Dec 04, 2017 13.77 13.91 13.37 13.42 1,315,149 -0.13(-0.96%)
Dec 01, 2017 13.54 14.01 13.23 13.55 1,136,265 -0.09(-0.66%)
Nov 30, 2017 13.60 14.01 13.48 13.64 1,468,989 +0.10(+0.74%)
Nov 29, 2017 12.98 13.79 12.80 13.54 1,463,063 +0.60(+4.64%)
Nov 28, 2017 12.90 12.97 12.61 12.94 1,077,052 -0.10(-0.77%)
Nov 27, 2017 13.05 13.45 12.87 13.04 968,855 -0.01(-0.08%)
Nov 24, 2017 13.51 13.55 12.90 13.05 697,209 -0.29(-2.17%)
Nov 22, 2017 12.37 14.09 12.35 13.34 2,727,351 +0.97(+7.84%)
Nov 21, 2017 12.47 12.55 12.23 12.37 998,422 -0.13(-1.04%)
Nov 20, 2017 12.92 13.18 12.31 12.50 1,316,616 -0.35(-2.72%)
Nov 17, 2017 13.51 13.67 12.59 12.85 1,593,942 -0.77(-5.65%)
Nov 16, 2017 12.93 13.87 12.80 13.62 2,971,409 +0.97(+7.67%)
Nov 15, 2017 12.47 12.82 11.90 12.65 2,328,225 -0.03(-0.24%)
Nov 14, 2017 12.47 12.69 11.62 12.68 2,820,710 +0.10(+0.79%)
Nov 13, 2017 11.63 12.84 10.26 12.58 7,219,154 +0.77(+6.52%)
Nov 10, 2017 15.04 15.41 11.80 11.81 8,800,066 -4.07(-25.63%)
Nov 09, 2017 15.80 16.22 15.55 15.88 893,302 +0.08(+0.51%)
Nov 08, 2017 15.57 15.93 15.40 15.80 959,685 +0.23(+1.48%)
Nov 07, 2017 15.98 16.12 15.54 15.57 711,181 -0.37(-2.32%)
Nov 06, 2017 16.43 16.50 15.94 15.94 593,086 -0.49(-2.98%)
Nov 03, 2017 15.79 16.45 15.68 16.43 803,290 +0.60(+3.79%)
Nov 02, 2017 15.93 16.29 15.62 15.83 993,796 -0.06(-0.38%)
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.