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, 2014 23.27 23.63 22.24 22.32 1,110,411 -0.57(-2.49%)
Oct 30, 2014 21.38 22.96 21.30 22.89 439,286 +1.43(+6.66%)
Oct 29, 2014 21.50 21.50 20.82 21.46 275,876 -0.06(-0.28%)
Oct 28, 2014 21.30 21.73 20.99 21.52 288,546 +0.34(+1.61%)
Oct 27, 2014 20.34 21.30 20.45 21.18 289,567 +0.73(+3.57%)
Oct 24, 2014 20.63 20.97 20.02 20.45 298,066 -0.17(-0.82%)
Oct 23, 2014 18.71 20.69 18.65 20.62 655,021 +2.14(+11.58%)
Oct 22, 2014 18.82 19.36 18.41 18.48 278,583 -0.27(-1.44%)
Oct 21, 2014 18.50 18.85 18.21 18.75 307,994 +0.42(+2.29%)
Oct 20, 2014 17.94 18.49 17.62 18.33 244,259 +0.39(+2.17%)
Oct 17, 2014 18.79 18.81 17.75 17.94 333,294 -0.57(-3.08%)
Oct 16, 2014 19.16 19.40 18.46 18.51 741,168 -1.06(-5.42%)
Oct 15, 2014 17.70 19.64 17.60 19.57 1,131,117 +1.42(+7.82%)
Oct 14, 2014 16.75 18.63 16.62 18.15 722,092 +1.54(+9.27%)
Oct 13, 2014 16.88 17.15 16.24 16.61 335,432 -0.30(-1.77%)
Oct 10, 2014 16.71 17.48 16.41 16.91 472,723 +0.00(+0.00%)
Oct 09, 2014 17.36 17.44 16.13 16.91 870,867 -0.58(-3.32%)
Oct 08, 2014 18.29 18.42 16.92 17.49 712,969 -0.74(-4.06%)
Oct 07, 2014 17.27 18.80 17.15 18.23 800,597 +0.55(+3.11%)
Oct 06, 2014 18.02 18.05 17.52 17.68 448,037 -0.31(-1.72%)
Oct 03, 2014 18.15 18.32 17.65 17.99 455,167 -0.10(-0.55%)
Oct 02, 2014 17.78 18.12 17.12 18.09 240,028 +0.42(+2.38%)
Oct 01, 2014 18.60 18.60 17.25 17.67 855,739 -0.91(-4.90%)
Sep 30, 2014 19.66 19.67 18.58 18.58 344,485 -1.11(-5.64%)
Sep 29, 2014 18.73 19.76 18.73 19.69 282,540 +0.60(+3.14%)
Sep 26, 2014 19.01 19.34 18.68 19.09 192,730 +0.16(+0.85%)
Sep 25, 2014 19.00 19.66 18.49 18.93 357,562 -0.16(-0.84%)
Sep 24, 2014 18.67 19.40 18.67 19.09 484,024 +0.44(+2.36%)
Sep 23, 2014 18.75 18.93 18.48 18.65 318,376 -0.25(-1.32%)
Sep 22, 2014 20.05 20.05 18.48 18.90 488,269 -1.29(-6.39%)
Sep 19, 2014 20.53 20.70 19.60 20.19 1,098,262 -0.52(-2.51%)
Sep 18, 2014 19.41 20.74 19.41 20.71 665,883 +1.32(+6.81%)
Sep 17, 2014 18.63 19.60 18.59 19.39 535,760 +0.80(+4.30%)
Sep 16, 2014 18.23 18.63 18.20 18.59 331,672 +0.20(+1.09%)
Sep 15, 2014 18.44 18.60 18.09 18.39 535,148 -0.13(-0.70%)
Sep 12, 2014 18.74 18.92 18.16 18.52 361,484 -0.17(-0.91%)
Sep 11, 2014 18.32 18.79 18.00 18.69 295,816 +0.15(+0.81%)
Sep 10, 2014 17.75 18.55 17.48 18.54 348,108 +0.68(+3.81%)
Sep 09, 2014 18.20 18.34 17.76 17.86 408,214 -0.32(-1.76%)
Sep 08, 2014 17.71 18.40 17.71 18.18 426,351 +0.30(+1.68%)
Sep 05, 2014 17.89 18.19 17.35 17.88 455,363 -0.14(-0.78%)
Sep 04, 2014 18.83 19.19 17.92 18.02 445,577 -0.76(-4.05%)
Sep 03, 2014 19.28 19.51 18.62 18.78 1,063,271 -0.42(-2.19%)
Sep 02, 2014 20.01 20.28 19.22 19.20 596,816 -1.08(-5.33%)
Aug 29, 2014 20.12 20.28 20.28 20.28 167,300 +0.16(+0.80%)
Aug 28, 2014 20.49 20.78 19.94 20.12 228,692 -0.59(-2.85%)
Aug 27, 2014 20.59 20.94 20.54 20.71 236,624 +0.05(+0.24%)
Aug 26, 2014 20.33 20.74 20.04 20.66 227,788 +0.37(+1.82%)
Aug 25, 2014 20.16 20.96 20.16 20.29 323,803 +0.20(+1.00%)
Aug 22, 2014 19.74 20.46 19.42 20.09 291,644 +0.34(+1.72%)
Aug 21, 2014 20.42 20.50 19.59 19.75 422,413 -0.80(-3.89%)
Aug 20, 2014 20.60 20.79 20.36 20.55 322,135 -0.23(-1.11%)
Aug 19, 2014 21.45 21.52 20.65 20.78 602,404 -0.77(-3.57%)
Aug 18, 2014 21.97 22.14 21.43 21.55 520,189 -0.09(-0.42%)
Aug 15, 2014 23.50 22.40 20.70 21.64 1,200,701 -0.76(-3.39%)
Aug 14, 2014 22.32 22.66 21.88 22.40 309,172 +0.12(+0.54%)
Aug 13, 2014 22.00 22.57 21.86 22.28 256,607 +0.38(+1.74%)
Aug 12, 2014 22.27 22.53 21.50 21.90 296,964 -0.63(-2.80%)
Aug 11, 2014 22.95 23.25 22.40 22.53 364,409 -0.18(-0.79%)
Aug 08, 2014 22.48 23.03 22.09 22.71 530,059 +0.17(+0.75%)
Aug 07, 2014 22.00 23.20 21.83 22.54 685,186 +0.55(+2.50%)
Aug 06, 2014 22.18 22.69 21.55 21.99 456,211 +0.15(+0.69%)
Aug 05, 2014 21.57 22.38 21.30 21.84 487,313 +0.03(+0.14%)
Aug 04, 2014 22.11 22.49 21.30 21.81 523,030 -0.17(-0.77%)
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.