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 (%)
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.