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 (%)
Jun 29, 2018 13.80 14.86 13.62 13.94 9,847,263 +0.57(+4.26%)
Jun 28, 2018 12.79 13.58 12.79 13.37 1,866,120 +0.11(+0.83%)
Jun 27, 2018 14.15 14.15 13.20 13.26 1,581,314 -0.89(-6.29%)
Jun 26, 2018 14.28 14.39 14.01 14.15 984,943 -0.11(-0.77%)
Jun 25, 2018 15.39 15.40 13.96 14.26 2,831,295 -1.25(-8.06%)
Jun 22, 2018 15.75 15.80 14.99 15.51 8,279,350 -0.22(-1.40%)
Jun 21, 2018 16.90 17.00 15.65 15.73 1,202,398 -1.27(-7.47%)
Jun 20, 2018 17.24 17.28 16.49 17.00 966,099 +0.01(+0.06%)
Jun 19, 2018 16.29 17.14 16.28 16.99 1,219,990 +0.53(+3.22%)
Jun 18, 2018 16.09 16.53 15.49 16.46 1,085,901 +0.31(+1.92%)
Jun 15, 2018 16.57 15.78 16.15 1,615,070 -0.42(-2.53%)
Jun 14, 2018 17.07 17.12 16.51 16.57 845,878 -0.40(-2.36%)
Jun 13, 2018 17.27 17.38 16.93 16.97 579,123 -0.25(-1.45%)
Jun 12, 2018 17.16 17.60 17.05 17.22 792,932 +0.16(+0.94%)
Jun 11, 2018 16.92 17.20 16.76 17.06 750,345 +0.18(+1.07%)
Jun 08, 2018 16.86 17.15 16.82 16.88 572,484 -0.04(-0.24%)
Jun 07, 2018 16.97 17.09 16.80 16.92 397,866 -0.05(-0.29%)
Jun 06, 2018 17.10 16.97 575,413 +0.07(+0.41%)
Jun 05, 2018 16.92 17.02 16.66 16.90 701,526 -0.10(-0.59%)
Jun 04, 2018 16.57 17.00 16.48 17.00 825,830 +0.49(+2.97%)
Jun 01, 2018 16.64 16.76 16.22 16.51 1,063,273 -0.07(-0.42%)
May 31, 2018 16.02 16.67 16.02 16.58 1,061,219 +0.47(+2.92%)
May 30, 2018 15.51 16.30 15.46 16.11 1,193,489 +0.70(+4.54%)
May 29, 2018 15.53 15.90 15.19 15.41 1,003,849 -0.25(-1.60%)
May 25, 2018 15.66 15.66 15.66 0 +0.16(+1.03%)
May 24, 2018 15.51 15.98 15.40 15.50 762,668 -0.10(-0.64%)
May 23, 2018 15.36 15.67 15.30 15.60 730,408 +0.09(+0.58%)
May 22, 2018 15.45 15.68 15.31 15.51 773,928 +0.03(+0.19%)
May 21, 2018 15.83 16.03 15.43 15.48 858,867 -0.31(-1.96%)
May 18, 2018 15.84 16.00 15.68 15.79 969,282 -0.16(-1.00%)
May 17, 2018 15.92 16.17 15.69 15.95 1,121,052 -0.16(-0.99%)
May 16, 2018 16.20 16.22 15.52 16.11 1,644,295 -0.09(-0.56%)
May 15, 2018 15.44 16.39 15.44 16.20 1,734,889 +0.75(+4.85%)
May 14, 2018 14.80 15.68 14.75 15.45 1,857,461 +0.47(+3.14%)
May 11, 2018 17.13 17.13 14.63 14.98 5,275,107 -3.66(-19.64%)
May 10, 2018 18.61 19.19 18.52 18.64 1,489,270 +0.02(+0.11%)
May 09, 2018 18.39 18.74 18.32 18.62 911,299 +0.29(+1.58%)
May 08, 2018 18.28 18.48 18.05 18.33 580,573 +0.02(+0.11%)
May 07, 2018 18.00 18.41 17.94 18.31 762,584 +0.43(+2.40%)
May 04, 2018 17.90 18.06 17.62 17.88 774,538 -0.05(-0.28%)
May 03, 2018 18.28 18.49 17.60 17.93 799,242 -0.37(-2.02%)
May 02, 2018 18.18 18.60 18.03 18.30 546,560 -0.02(-0.11%)
May 01, 2018 18.22 18.44 17.56 18.32 651,957 +0.14(+0.77%)
Apr 30, 2018 18.79 19.11 18.05 18.18 961,554 -0.57(-3.04%)
Apr 27, 2018 18.27 18.96 18.09 18.75 888,541 +0.67(+3.71%)
Apr 26, 2018 18.06 18.65 17.83 18.08 1,066,084 +0.06(+0.33%)
Apr 25, 2018 17.90 18.23 17.46 18.02 749,452 +0.16(+0.90%)
Apr 24, 2018 18.00 18.44 17.45 17.86 848,347 -0.14(-0.78%)
Apr 23, 2018 17.97 18.72 17.80 18.00 1,131,339 +0.06(+0.33%)
Apr 20, 2018 18.12 18.29 17.83 17.94 3,058,992 -0.14(-0.77%)
Apr 19, 2018 18.79 18.91 17.96 18.08 1,248,139 -0.79(-4.19%)
Apr 18, 2018 19.16 19.30 18.42 18.87 1,057,289 -0.28(-1.46%)
Apr 17, 2018 18.98 19.32 18.75 19.15 970,126 +0.29(+1.54%)
Apr 16, 2018 20.13 20.13 18.67 18.86 1,285,988 -0.76(-3.87%)
Apr 13, 2018 19.91 20.16 19.08 19.62 1,598,306 -0.25(-1.26%)
Apr 12, 2018 19.10 19.90 18.81 19.87 1,856,853 +0.81(+4.25%)
Apr 11, 2018 18.02 19.18 17.92 19.06 1,621,977 +0.91(+5.01%)
Apr 10, 2018 17.66 18.25 17.49 18.15 1,284,080 +0.76(+4.37%)
Apr 09, 2018 17.50 17.62 17.12 17.39 918,528 +0.29(+1.70%)
Apr 06, 2018 17.14 17.76 16.90 17.10 1,088,753 -0.19(-1.10%)
Apr 05, 2018 17.01 17.35 16.65 17.29 1,280,877 +0.38(+2.25%)
Apr 04, 2018 15.78 17.09 15.61 16.91 1,653,208 +0.75(+4.64%)
Apr 03, 2018 15.21 16.54 15.16 16.16 2,112,009 +1.07(+7.09%)
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.