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 (%)
Mar 29, 2018 15.33 15.33 15.33 0 -0.49(-3.10%)
Mar 28, 2018 16.11 16.27 15.74 15.82 906,527 -0.21(-1.31%)
Mar 27, 2018 16.71 16.85 15.95 16.03 1,096,368 -0.63(-3.78%)
Mar 26, 2018 16.16 16.80 15.84 16.66 1,064,064 +0.86(+5.44%)
Mar 23, 2018 16.26 16.29 15.67 15.80 1,236,095 -0.51(-3.13%)
Mar 22, 2018 16.30 16.87 16.05 16.31 994,067 -0.25(-1.51%)
Mar 21, 2018 15.90 16.68 15.90 16.56 1,048,853 +0.66(+4.15%)
Mar 20, 2018 17.03 17.20 15.79 15.90 1,373,065 -1.16(-6.80%)
Mar 19, 2018 17.10 17.67 16.80 17.06 2,061,452 -0.04(-0.23%)
Mar 16, 2018 16.83 17.32 16.66 17.10 1,321,690 +0.26(+1.54%)
Mar 15, 2018 16.82 17.08 16.68 16.84 1,334,888 +0.06(+0.36%)
Mar 14, 2018 16.67 17.14 16.47 16.78 1,141,751 +0.12(+0.72%)
Mar 13, 2018 16.93 17.49 16.52 16.66 1,651,227 -0.18(-1.07%)
Mar 12, 2018 16.91 17.00 16.07 16.84 1,775,007 +0.09(+0.54%)
Mar 09, 2018 15.93 16.92 15.68 16.75 2,420,117 +0.93(+5.88%)
Mar 08, 2018 15.91 16.09 14.91 15.82 1,778,961 -0.04(-0.25%)
Mar 07, 2018 16.10 15.86 1,682,025 +0.12(+0.76%)
Mar 06, 2018 15.65 15.92 15.35 15.74 1,346,247 +0.16(+1.03%)
Mar 05, 2018 16.00 16.75 14.88 15.58 3,158,765 -0.51(-3.17%)
Mar 02, 2018 13.28 16.33 13.15 16.09 6,199,391 +3.19(+24.73%)
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.