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 (%)
Oct 31, 2013 21.60 21.72 21.03 21.20 129,486 -0.34(-1.58%)
Oct 30, 2013 22.10 22.10 21.00 21.54 218,822 -0.54(-2.45%)
Oct 29, 2013 22.85 22.85 21.91 22.08 133,860 -0.32(-1.43%)
Oct 28, 2013 22.00 22.72 21.81 22.40 420,988 +0.38(+1.73%)
Oct 25, 2013 21.60 22.04 20.70 22.02 192,274 +0.51(+2.37%)
Oct 24, 2013 20.92 21.57 20.16 21.51 378,202 +0.61(+2.92%)
Oct 23, 2013 21.17 21.17 20.70 20.90 189,688 -0.31(-1.46%)
Oct 22, 2013 21.98 22.35 21.07 21.21 258,566 -0.63(-2.88%)
Oct 21, 2013 23.03 23.12 21.76 21.84 155,435 -1.16(-5.04%)
Oct 18, 2013 23.50 23.55 22.26 23.00 254,415 -0.19(-0.82%)
Oct 17, 2013 23.00 23.34 22.82 23.19 143,618 +0.18(+0.78%)
Oct 16, 2013 22.42 23.08 22.36 23.01 118,024 +0.72(+3.23%)
Oct 15, 2013 22.46 22.70 22.12 22.29 147,328 -0.21(-0.93%)
Oct 14, 2013 21.67 22.80 21.48 22.50 327,671 +0.66(+3.02%)
Oct 11, 2013 20.95 21.88 20.10 21.84 493,980 +0.69(+3.26%)
Oct 10, 2013 21.61 21.95 20.85 21.15 406,138 -0.05(-0.24%)
Oct 09, 2013 22.46 22.46 20.75 21.20 669,367 -1.07(-4.80%)
Oct 08, 2013 23.84 23.84 22.20 22.27 358,982 -0.86(-3.72%)
Oct 07, 2013 23.51 23.58 22.85 23.13 346,603 -0.46(-1.95%)
Oct 04, 2013 25.01 25.14 23.36 23.59 280,082 -1.51(-6.02%)
Oct 03, 2013 25.55 25.92 24.29 25.10 420,154 -0.40(-1.57%)
Oct 02, 2013 23.99 25.95 23.89 25.50 574,024 +1.26(+5.20%)
Oct 01, 2013 23.69 24.32 23.45 24.24 465,338 +1.23(+5.35%)
Sep 27, 2013 22.40 23.60 22.40 23.01 467,027 +0.39(+1.72%)
Sep 26, 2013 22.50 22.78 22.11 22.62 443,343 +0.50(+2.26%)
Sep 25, 2013 21.53 22.27 21.27 22.12 1,012,970 +0.71(+3.32%)
Sep 24, 2013 21.74 22.20 21.12 21.41 543,323 -0.71(-3.21%)
Sep 23, 2013 22.13 22.88 21.24 22.12 411,545 +0.00(+0.00%)
Sep 20, 2013 23.41 23.59 21.31 22.12 604,730 -1.58(-6.67%)
Sep 19, 2013 24.50 24.75 23.50 23.70 166,040 -0.60(-2.47%)
Sep 18, 2013 24.15 25.09 23.31 24.30 326,831 +0.35(+1.46%)
Sep 17, 2013 22.50 24.15 22.33 23.95 428,407 +1.38(+6.11%)
Sep 16, 2013 23.94 23.94 22.10 22.57 473,645 -1.33(-5.56%)
Sep 13, 2013 24.62 25.00 23.73 23.90 198,955 -0.74(-3.00%)
Sep 12, 2013 25.95 25.95 24.32 24.64 222,884 -0.78(-3.07%)
Sep 11, 2013 26.98 26.98 24.16 25.42 466,819 -1.34(-5.01%)
Sep 10, 2013 26.76 27.08 26.00 26.76 272,265 +0.78(+3.00%)
Sep 09, 2013 25.85 27.46 25.01 25.98 591,452 +0.44(+1.72%)
Sep 06, 2013 24.79 25.91 23.68 25.54 388,769 +1.25(+5.15%)
Sep 05, 2013 23.00 24.91 22.44 24.29 568,357 +1.90(+8.49%)
Sep 04, 2013 22.50 23.30 22.00 22.39 707,730 +0.08(+0.36%)
Sep 03, 2013 22.28 22.74 21.13 22.31 534,198 +0.58(+2.67%)
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.