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, 2015 63.55 66.00 62.56 65.25 1,606,846 +1.83(+2.89%)
Jul 30, 2015 62.10 63.74 60.40 63.42 1,250,843 +1.08(+1.73%)
Jul 29, 2015 61.43 62.50 59.76 62.34 1,591,385 +1.74(+2.87%)
Jul 28, 2015 55.37 61.38 55.03 60.60 2,040,753 +6.03(+11.05%)
Jul 27, 2015 56.41 56.42 54.01 54.57 1,528,682 -2.29(-4.03%)
Jul 24, 2015 57.76 59.19 56.24 56.86 1,042,992 -1.39(-2.39%)
Jul 23, 2015 58.70 59.79 57.82 58.25 840,349 -0.64(-1.09%)
Jul 22, 2015 56.03 59.82 55.62 58.89 1,354,063 +2.12(+3.73%)
Jul 21, 2015 57.50 57.96 55.10 56.77 1,361,198 -1.18(-2.04%)
Jul 20, 2015 56.50 58.30 56.01 57.95 1,302,967 +2.03(+3.63%)
Jul 17, 2015 56.23 56.70 55.01 55.92 1,337,096 +0.32(+0.58%)
Jul 16, 2015 54.07 57.71 53.66 55.60 3,533,693 +1.80(+3.35%)
Jul 15, 2015 50.85 53.90 50.85 53.80 3,263,626 +3.57(+7.11%)
Jul 14, 2015 46.44 50.49 46.44 50.23 1,794,255 +3.83(+8.25%)
Jul 13, 2015 47.07 47.69 46.01 46.40 779,354 -0.14(-0.30%)
Jul 10, 2015 46.30 46.81 45.56 46.54 587,417 +1.02(+2.24%)
Jul 09, 2015 45.70 46.62 45.03 45.52 718,290 +0.51(+1.13%)
Jul 08, 2015 46.59 47.12 44.70 45.01 1,084,639 -2.29(-4.84%)
Jul 07, 2015 47.72 47.86 46.02 47.30 901,220 -0.24(-0.50%)
Jul 06, 2015 45.54 48.99 45.54 47.54 3,399,855 +1.59(+3.46%)
Jul 02, 2015 46.11 45.95 45.95 45.95 1,123,500 +0.27(+0.59%)
Jul 01, 2015 49.44 49.48 45.38 45.68 1,675,891 -3.12(-6.39%)
Jun 30, 2015 48.11 49.85 47.77 48.80 1,292,570 +1.59(+3.37%)
Jun 29, 2015 47.11 49.50 47.00 47.21 1,209,669 -1.07(-2.22%)
Jun 26, 2015 49.04 49.92 47.95 48.28 3,314,755 -0.90(-1.83%)
Jun 25, 2015 48.40 49.25 47.65 49.18 881,493 +1.01(+2.10%)
Jun 24, 2015 49.62 49.97 48.11 48.17 1,001,142 -1.63(-3.27%)
Jun 23, 2015 50.88 51.27 49.03 49.80 957,051 -0.91(-1.79%)
Jun 22, 2015 50.10 51.34 49.34 50.71 1,150,686 +0.44(+0.88%)
Jun 19, 2015 48.63 51.16 47.78 50.27 1,757,202 +2.00(+4.14%)
Jun 18, 2015 48.89 50.34 48.24 48.27 1,830,998 -0.29(-0.60%)
Jun 17, 2015 45.56 48.73 45.56 48.56 1,741,798 +3.12(+6.87%)
Jun 16, 2015 44.86 45.92 44.56 45.44 600,390 +0.33(+0.73%)
Jun 15, 2015 44.12 45.21 43.21 45.11 771,094 +0.36(+0.80%)
Jun 12, 2015 45.54 46.12 44.67 44.75 738,184 -1.09(-2.38%)
Jun 11, 2015 46.82 47.10 45.68 45.84 766,491 -0.57(-1.23%)
Jun 10, 2015 46.34 46.95 45.31 46.41 822,176 -0.16(-0.34%)
Jun 09, 2015 46.50 47.62 44.34 46.57 1,517,119 -1.08(-2.27%)
Jun 08, 2015 45.81 47.80 45.59 47.65 1,714,319 +2.19(+4.82%)
Jun 05, 2015 43.20 45.66 43.01 45.46 1,089,940 +2.17(+5.01%)
Jun 04, 2015 43.26 44.39 42.53 43.29 832,938 -0.26(-0.60%)
Jun 03, 2015 42.98 43.76 42.20 43.55 645,913 +1.24(+2.93%)
Jun 02, 2015 41.88 44.03 41.59 42.31 1,006,303 +0.43(+1.03%)
Jun 01, 2015 42.42 42.83 41.37 41.88 550,238 -0.24(-0.57%)
May 29, 2015 40.76 42.71 40.76 42.12 850,426 +1.24(+3.03%)
May 28, 2015 40.95 41.26 40.11 40.88 596,765 -0.27(-0.66%)
May 27, 2015 41.62 41.71 40.50 41.15 878,389 -0.43(-1.03%)
May 26, 2015 42.48 42.78 41.44 41.58 784,509 -1.02(-2.39%)
May 22, 2015 41.88 42.60 42.60 42.60 564,100 +0.60(+1.43%)
May 21, 2015 41.61 42.47 41.51 42.00 493,356 +0.47(+1.13%)
May 20, 2015 41.49 41.99 40.58 41.53 512,444 +0.36(+0.87%)
May 19, 2015 41.09 42.33 40.78 41.17 707,496 +0.00(+0.00%)
May 18, 2015 39.92 41.42 39.63 41.17 822,600 +1.09(+2.72%)
May 15, 2015 40.92 41.07 39.60 40.08 1,049,523 -0.90(-2.20%)
May 14, 2015 41.94 42.13 39.60 40.98 1,432,874 -0.98(-2.34%)
May 13, 2015 44.18 45.34 41.67 41.96 2,015,314 -2.23(-5.05%)
May 12, 2015 44.91 44.91 41.60 44.19 2,872,496 +1.15(+2.67%)
May 11, 2015 43.07 43.90 42.40 43.04 1,628,071 +0.20(+0.47%)
May 08, 2015 42.82 43.90 41.90 42.84 2,047,028 +0.72(+1.71%)
May 07, 2015 40.32 42.40 39.91 42.12 1,929,896 +2.54(+6.42%)
May 06, 2015 39.38 40.83 38.74 39.58 795,345 +0.49(+1.25%)
May 05, 2015 40.42 40.87 38.92 39.09 944,708 -1.46(-3.60%)
May 04, 2015 40.08 41.43 39.86 40.55 1,098,584 +0.62(+1.55%)
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.