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 (%)
Dec 30, 2016 24.30 24.30 24.30 0 -0.62(-2.49%)
Dec 29, 2016 24.59 25.31 24.32 24.92 1,811,660 +0.38(+1.55%)
Dec 28, 2016 25.43 25.61 24.50 24.54 1,278,610 -1.06(-4.14%)
Dec 27, 2016 25.90 26.26 25.57 25.60 884,709 -0.18(-0.70%)
Dec 23, 2016 25.78 25.78 25.78 0 +0.18(+0.70%)
Dec 22, 2016 26.00 26.40 25.41 25.60 1,049,163 -0.53(-2.03%)
Dec 21, 2016 27.15 27.49 26.10 26.13 1,140,060 -1.09(-4.00%)
Dec 20, 2016 28.82 28.87 27.09 27.22 1,355,134 -1.42(-4.96%)
Dec 19, 2016 28.41 29.39 28.31 28.64 1,110,339 +0.29(+1.02%)
Dec 16, 2016 28.28 29.18 28.17 28.35 2,359,384 -0.03(-0.11%)
Dec 15, 2016 28.20 28.49 27.76 28.38 1,041,105 +0.27(+0.96%)
Dec 14, 2016 28.70 29.28 27.87 28.11 1,215,918 -0.60(-2.09%)
Dec 13, 2016 28.94 29.35 28.62 28.71 1,206,136 +0.28(+0.98%)
Dec 12, 2016 29.48 29.64 28.40 28.43 1,144,399 -1.40(-4.69%)
Dec 09, 2016 30.60 30.96 29.72 29.83 979,206 -0.52(-1.71%)
Dec 08, 2016 29.97 30.43 29.31 30.35 1,442,296 +0.35(+1.17%)
Dec 07, 2016 29.56 30.37 29.15 30.00 1,667,841 -0.49(-1.61%)
Dec 06, 2016 29.98 30.50 29.37 30.49 1,175,912 +0.54(+1.80%)
Dec 05, 2016 28.54 30.05 28.24 29.95 1,408,437 +1.67(+5.91%)
Dec 02, 2016 27.95 29.00 27.59 28.28 1,015,997 +0.44(+1.58%)
Dec 01, 2016 29.44 29.44 27.77 27.84 1,330,886 -1.34(-4.59%)
Nov 30, 2016 30.41 30.45 28.97 29.18 1,299,483 -1.17(-3.86%)
Nov 29, 2016 30.44 30.93 30.05 30.35 841,881 -0.04(-0.13%)
Nov 28, 2016 31.39 31.58 29.96 30.39 1,336,919 -1.29(-4.07%)
Nov 25, 2016 31.34 31.68 31.00 31.68 460,383 +0.36(+1.15%)
Nov 23, 2016 31.32 31.32 31.32 0 +0.97(+3.20%)
Nov 22, 2016 31.34 31.38 30.26 30.35 1,079,842 -0.66(-2.13%)
Nov 21, 2016 30.90 31.68 29.87 31.01 1,387,832 -0.18(-0.58%)
Nov 18, 2016 31.35 31.85 30.97 31.19 1,141,018 -0.23(-0.73%)
Nov 17, 2016 30.68 31.42 30.15 31.42 883,118 +0.92(+3.02%)
Nov 16, 2016 32.45 32.90 30.48 30.50 2,900,715 -2.16(-6.61%)
Nov 15, 2016 32.00 32.85 31.21 32.66 1,632,579 +0.68(+2.13%)
Nov 14, 2016 29.81 32.00 29.36 31.98 2,035,145 +2.28(+7.68%)
Nov 11, 2016 29.26 29.80 28.70 29.70 1,606,854 +0.28(+0.95%)
Nov 10, 2016 28.14 29.75 27.14 29.42 1,793,685 +1.30(+4.62%)
Nov 09, 2016 27.23 28.49 26.60 28.12 2,195,418 +2.33(+9.03%)
Nov 08, 2016 24.99 26.31 24.83 25.79 977,369 +0.42(+1.66%)
Nov 07, 2016 25.67 25.69 24.76 25.37 1,211,247 -0.02(-0.08%)
Nov 04, 2016 24.45 25.84 24.43 25.39 1,551,680 +0.88(+3.59%)
Nov 03, 2016 25.92 26.00 24.30 24.51 1,326,143 -1.09(-4.26%)
Nov 02, 2016 26.19 26.41 25.47 25.60 931,716 -0.84(-3.18%)
Nov 01, 2016 26.02 26.53 25.71 26.44 645,838 +0.34(+1.30%)
Oct 31, 2016 25.98 26.22 25.76 26.10 616,546 +0.16(+0.62%)
Oct 28, 2016 25.92 26.54 25.52 25.94 1,160,112 -0.17(-0.65%)
Oct 27, 2016 26.64 27.08 26.04 26.11 709,124 -0.29(-1.10%)
Oct 26, 2016 26.38 27.18 26.03 26.40 696,184 +0.06(+0.23%)
Oct 25, 2016 26.37 27.00 26.29 26.34 571,851 -0.28(-1.05%)
Oct 24, 2016 26.70 27.02 26.33 26.62 565,773 -0.01(-0.04%)
Oct 21, 2016 26.87 27.05 26.50 26.63 1,307,012 -0.44(-1.63%)
Oct 20, 2016 25.88 27.14 25.82 27.07 869,939 +1.10(+4.24%)
Oct 19, 2016 26.30 26.41 25.67 25.97 947,444 -0.38(-1.44%)
Oct 18, 2016 26.15 26.50 25.89 26.35 831,678 +0.52(+2.01%)
Oct 17, 2016 26.68 26.87 25.81 25.83 1,092,518 -0.85(-3.19%)
Oct 14, 2016 27.36 27.72 26.42 26.68 1,346,810 -0.61(-2.24%)
Oct 13, 2016 27.00 28.11 26.87 27.29 1,048,654 -0.27(-0.98%)
Oct 12, 2016 29.23 29.56 27.44 27.56 1,270,303 -1.81(-6.16%)
Oct 11, 2016 30.29 30.59 29.19 29.37 1,197,253 -1.12(-3.67%)
Oct 10, 2016 29.86 30.78 29.46 30.49 1,421,269 +0.80(+2.69%)
Oct 07, 2016 28.47 29.75 28.23 29.69 1,387,993 +1.16(+4.07%)
Oct 06, 2016 28.76 29.06 28.42 28.53 784,900 -0.38(-1.31%)
Oct 05, 2016 28.82 29.59 28.72 28.91 1,017,500 +0.13(+0.45%)
Oct 04, 2016 29.00 29.25 28.17 28.78 1,262,571 -0.26(-0.90%)
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.