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 (%)
Jul 31, 2014 23.62 23.62 22.00 22.09 362,788 -1.81(-7.57%)
Jul 30, 2014 23.47 24.23 23.47 23.90 226,399 +0.71(+3.06%)
Jul 29, 2014 22.67 23.79 22.67 23.19 279,762 +0.48(+2.11%)
Jul 28, 2014 23.98 24.36 22.64 22.71 390,527 -1.49(-6.16%)
Jul 25, 2014 23.87 24.50 23.61 24.20 334,564 +0.20(+0.83%)
Jul 24, 2014 23.60 24.34 23.00 24.00 363,047 +0.42(+1.78%)
Jul 23, 2014 22.46 23.65 22.38 23.58 302,923 +1.31(+5.88%)
Jul 22, 2014 22.66 22.82 22.09 22.27 258,610 -0.12(-0.54%)
Jul 21, 2014 22.24 22.48 21.83 22.39 268,512 -0.02(-0.09%)
Jul 18, 2014 21.51 22.82 21.34 22.41 519,354 +0.90(+4.18%)
Jul 17, 2014 23.44 23.44 21.43 21.51 622,659 -1.89(-8.08%)
Jul 16, 2014 23.13 23.89 22.88 23.40 324,207 +0.35(+1.52%)
Jul 15, 2014 24.80 24.83 22.91 23.05 626,705 -1.78(-7.17%)
Jul 14, 2014 25.25 25.37 24.76 24.83 179,355 -0.23(-0.92%)
Jul 11, 2014 24.67 25.20 23.93 25.06 444,120 +0.24(+0.97%)
Jul 10, 2014 22.50 25.07 22.12 24.82 851,513 +1.59(+6.84%)
Jul 09, 2014 23.67 23.93 22.57 23.23 614,527 -0.43(-1.82%)
Jul 08, 2014 25.94 25.94 23.44 23.66 776,973 -2.39(-9.17%)
Jul 07, 2014 26.34 26.55 25.84 26.05 595,872 -0.54(-2.03%)
Jul 03, 2014 25.44 26.59 26.59 26.59 449,000 +1.19(+4.69%)
Jul 02, 2014 24.56 25.54 24.56 25.40 413,819 +0.72(+2.92%)
Jul 01, 2014 25.26 25.69 24.37 24.68 591,965 -0.45(-1.79%)
Jun 30, 2014 25.22 26.23 24.87 25.13 422,832 -0.10(-0.40%)
Jun 27, 2014 25.20 25.78 24.90 25.23 2,880,318 -0.17(-0.67%)
Jun 26, 2014 25.23 25.50 24.91 25.40 388,435 +0.37(+1.48%)
Jun 25, 2014 24.61 26.00 24.05 25.03 654,590 +0.30(+1.21%)
Jun 24, 2014 25.49 25.95 24.35 24.73 542,116 -0.88(-3.44%)
Jun 23, 2014 25.88 25.98 25.43 25.61 344,730 -0.32(-1.23%)
Jun 20, 2014 25.72 25.99 25.30 25.93 513,004 +0.24(+0.93%)
Jun 19, 2014 25.84 25.96 25.10 25.69 414,426 +0.02(+0.08%)
Jun 18, 2014 25.47 25.82 24.96 25.67 462,737 +0.24(+0.94%)
Jun 17, 2014 25.48 26.24 25.21 25.43 499,340 -0.26(-1.01%)
Jun 16, 2014 24.61 26.27 24.51 25.69 716,409 +1.07(+4.35%)
Jun 13, 2014 24.78 24.93 23.93 24.62 496,666 -0.31(-1.24%)
Jun 12, 2014 25.24 25.45 24.45 24.93 479,033 -0.32(-1.27%)
Jun 11, 2014 24.64 25.65 24.12 25.25 945,394 +0.54(+2.19%)
Jun 10, 2014 24.10 24.73 23.94 24.71 560,933 +1.23(+5.24%)
Jun 06, 2014 22.96 23.64 22.50 23.48 475,979 +0.52(+2.26%)
Jun 05, 2014 23.31 24.08 22.68 22.96 663,834 -0.34(-1.46%)
Jun 04, 2014 22.78 23.36 22.38 23.30 644,102 +0.37(+1.61%)
Jun 03, 2014 22.04 23.09 22.00 22.93 1,363,818 +0.65(+2.92%)
Jun 02, 2014 21.45 22.50 21.38 22.28 1,263,671 +1.19(+5.64%)
May 30, 2014 21.14 21.71 20.94 21.09 900,423 +0.05(+0.24%)
May 29, 2014 20.48 21.56 20.47 21.04 1,156,747 +0.71(+3.49%)
May 28, 2014 18.79 21.25 18.79 20.33 1,598,286 +1.44(+7.62%)
May 27, 2014 18.01 18.89 17.82 18.89 963,953 +0.90(+5.00%)
May 23, 2014 18.40 17.99 17.99 17.99 493,700 -0.18(-0.99%)
May 22, 2014 17.02 18.88 16.88 18.17 512,611 +1.08(+6.32%)
May 21, 2014 16.66 17.37 16.60 17.09 392,364 +0.38(+2.27%)
May 20, 2014 17.23 17.78 16.53 16.71 705,604 -1.11(-6.23%)
May 19, 2014 17.40 18.30 17.40 17.82 421,575 -0.21(-1.16%)
May 16, 2014 18.35 18.36 17.54 18.03 661,312 -0.17(-0.93%)
May 15, 2014 17.33 18.29 16.55 18.20 911,682 +0.71(+4.06%)
May 14, 2014 16.55 18.39 16.19 17.49 1,928,934 +1.99(+12.84%)
May 13, 2014 15.70 16.29 15.47 15.50 537,744 -0.24(-1.52%)
May 12, 2014 15.96 16.19 15.54 15.74 682,398 -0.02(-0.13%)
May 09, 2014 15.20 15.86 13.13 15.76 1,652,227 +0.46(+3.01%)
May 08, 2014 16.14 16.31 15.10 15.30 1,404,688 -0.09(-0.58%)
May 07, 2014 17.33 17.40 15.06 15.39 1,423,800 -1.93(-11.14%)
May 06, 2014 17.93 18.24 17.30 17.32 1,027,720 -0.68(-3.78%)
May 05, 2014 18.20 18.30 16.75 18.00 1,474,446 -0.46(-2.49%)
May 02, 2014 18.26 18.50 18.01 18.46 393,523 +0.14(+0.76%)
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.