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 (%)
Aug 31, 2017 19.18 19.99 19.05 19.73 1,036,525 +0.56(+2.92%)
Aug 30, 2017 19.01 19.29 18.71 19.17 1,006,197 +0.13(+0.68%)
Aug 29, 2017 17.75 19.37 17.67 19.04 1,573,089 +0.93(+5.14%)
Aug 28, 2017 18.02 18.27 17.77 18.11 1,172,886 +0.38(+2.14%)
Aug 25, 2017 18.67 18.75 17.69 17.73 1,155,803 -0.94(-5.03%)
Aug 24, 2017 18.25 18.68 17.77 18.67 812,738 +0.64(+3.55%)
Aug 23, 2017 17.77 18.15 17.30 18.03 717,421 +0.21(+1.18%)
Aug 22, 2017 17.43 17.89 17.27 17.82 672,686 +0.43(+2.47%)
Aug 21, 2017 17.33 17.83 17.04 17.39 1,020,970 +0.09(+0.52%)
Aug 18, 2017 17.66 17.75 17.05 17.30 1,084,875 -0.32(-1.82%)
Aug 17, 2017 18.15 18.33 17.59 17.62 1,247,281 -0.59(-3.24%)
Aug 16, 2017 18.64 18.81 17.96 18.21 1,072,306 -0.42(-2.25%)
Aug 15, 2017 18.58 18.87 17.82 18.63 1,527,722 +0.08(+0.43%)
Aug 14, 2017 19.99 20.47 18.51 18.55 2,100,036 -1.10(-5.60%)
Aug 11, 2017 18.52 19.68 17.70 19.65 2,111,631 +0.99(+5.31%)
Aug 10, 2017 20.01 20.78 17.74 18.66 2,988,896 -2.32(-11.06%)
Aug 09, 2017 20.48 21.10 20.19 20.98 987,342 +0.32(+1.55%)
Aug 08, 2017 21.47 21.66 20.63 20.66 703,556 -0.84(-3.91%)
Aug 07, 2017 21.65 21.93 21.43 21.50 557,609 -0.15(-0.69%)
Aug 04, 2017 21.32 21.70 21.22 21.65 496,090 +0.33(+1.55%)
Aug 03, 2017 21.05 21.40 20.93 21.32 657,590 +0.23(+1.09%)
Aug 02, 2017 21.39 21.68 20.60 21.09 658,764 -0.29(-1.36%)
Aug 01, 2017 21.63 21.66 20.73 21.38 926,571 -0.21(-0.97%)
Jul 31, 2017 22.51 22.51 21.56 21.59 581,964 -0.96(-4.26%)
Jul 28, 2017 22.39 22.59 21.94 22.55 440,405 +0.06(+0.27%)
Jul 27, 2017 23.23 23.64 22.43 22.49 643,431 -0.63(-2.72%)
Jul 26, 2017 23.21 23.45 22.95 23.12 342,023 -0.07(-0.30%)
Jul 25, 2017 23.24 23.40 22.79 23.19 595,387 +0.13(+0.56%)
Jul 24, 2017 23.51 23.80 23.03 23.06 581,176 -0.55(-2.33%)
Jul 21, 2017 23.50 23.84 23.41 23.61 390,890 -0.04(-0.17%)
Jul 20, 2017 23.00 23.74 22.97 23.65 605,763 +0.65(+2.83%)
Jul 19, 2017 22.96 23.29 22.76 23.00 511,746 +0.08(+0.35%)
Jul 18, 2017 22.80 23.07 22.43 22.92 493,632 +0.09(+0.39%)
Jul 17, 2017 23.08 23.58 22.79 22.83 564,708 -0.30(-1.30%)
Jul 14, 2017 24.12 24.48 23.09 23.13 947,150 -0.99(-4.10%)
Jul 13, 2017 23.50 24.45 23.05 24.12 598,077 +0.57(+2.42%)
Jul 12, 2017 23.28 23.83 23.20 23.55 443,708 +0.41(+1.77%)
Jul 11, 2017 23.48 23.72 22.90 23.14 529,870 -0.36(-1.53%)
Jul 10, 2017 24.22 24.35 23.43 23.50 597,129 -0.73(-3.01%)
Jul 07, 2017 24.32 24.80 24.11 24.23 572,649 +0.07(+0.29%)
Jul 06, 2017 24.94 25.15 24.06 24.16 958,970 -0.97(-3.86%)
Jul 05, 2017 24.45 25.30 24.25 25.13 854,253 +0.73(+2.99%)
Jul 03, 2017 24.17 24.72 23.98 24.40 327,188 +0.31(+1.29%)
Jun 30, 2017 24.22 24.55 23.72 24.09 666,799 -0.05(-0.21%)
Jun 29, 2017 24.93 25.18 23.82 24.14 808,859 -0.79(-3.17%)
Jun 28, 2017 24.33 25.11 23.88 24.93 669,214 +0.86(+3.57%)
Jun 27, 2017 25.34 25.46 24.04 24.07 868,905 -1.31(-5.16%)
Jun 26, 2017 25.36 25.88 24.85 25.38 748,371 +0.02(+0.08%)
Jun 23, 2017 25.18 25.80 24.78 25.36 1,115,712 +0.07(+0.28%)
Jun 22, 2017 24.05 25.63 23.76 25.29 1,230,583 +1.34(+5.59%)
Jun 21, 2017 23.36 24.18 23.26 23.95 759,165 +0.65(+2.79%)
Jun 20, 2017 23.30 23.92 23.22 23.30 727,518 -0.10(-0.43%)
Jun 19, 2017 22.74 23.59 22.46 23.40 913,300 +0.84(+3.72%)
Jun 16, 2017 22.83 22.91 22.37 22.56 2,218,777 -0.26(-1.14%)
Jun 15, 2017 23.35 23.83 22.66 22.82 609,381 -0.66(-2.81%)
Jun 14, 2017 22.74 23.94 22.71 23.48 726,239 +0.70(+3.07%)
Jun 13, 2017 23.28 23.47 22.44 22.78 831,492 -0.38(-1.64%)
Jun 12, 2017 22.26 23.28 21.92 23.16 1,038,792 +0.81(+3.62%)
Jun 09, 2017 22.68 23.25 22.25 22.35 844,321 -0.30(-1.32%)
Jun 08, 2017 22.03 23.04 21.80 22.65 807,608 +0.63(+2.86%)
Jun 07, 2017 21.80 22.14 21.73 22.02 552,442 +0.06(+0.27%)
Jun 06, 2017 21.78 22.23 21.53 21.96 499,106 +0.14(+0.64%)
Jun 05, 2017 22.28 22.52 21.56 21.82 962,212 -0.25(-1.13%)
Jun 02, 2017 22.03 22.14 21.36 22.07 880,424 +0.24(+1.10%)
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.