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 31, 2016 33.73 34.86 33.40 33.89 1,460,690 +0.11(+0.33%)
Mar 30, 2016 35.80 36.43 33.58 33.78 1,627,200 -1.49(-4.22%)
Mar 29, 2016 34.05 35.42 33.32 35.27 1,592,436 +0.74(+2.14%)
Mar 28, 2016 36.04 36.42 33.98 34.53 1,672,179 -1.41(-3.92%)
Mar 24, 2016 35.25 35.94 35.94 35.94 1,263,300 +0.48(+1.35%)
Mar 23, 2016 37.59 38.40 35.36 35.46 1,802,978 -2.34(-6.19%)
Mar 22, 2016 37.85 39.23 37.33 37.80 1,940,794 -0.64(-1.66%)
Mar 21, 2016 37.00 39.49 36.51 38.44 1,758,194 +1.06(+2.84%)
Mar 18, 2016 35.64 38.25 35.10 37.38 2,711,830 +1.60(+4.47%)
Mar 17, 2016 34.55 36.14 34.44 35.78 1,624,643 +1.26(+3.65%)
Mar 16, 2016 33.80 35.52 33.25 34.52 1,168,506 +0.33(+0.97%)
Mar 15, 2016 36.83 37.00 34.01 34.19 1,916,713 -3.23(-8.63%)
Mar 14, 2016 38.45 38.89 37.00 37.42 1,160,972 -0.55(-1.45%)
Mar 11, 2016 35.80 38.00 35.61 37.97 1,722,995 +2.98(+8.52%)
Mar 10, 2016 37.80 38.20 34.65 34.99 1,446,371 -2.56(-6.82%)
Mar 09, 2016 36.85 38.00 36.01 37.55 897,367 +1.08(+2.96%)
Mar 08, 2016 38.49 38.76 36.35 36.47 1,624,284 -2.43(-6.25%)
Mar 07, 2016 38.04 40.24 37.90 38.90 2,569,338 +1.87(+5.05%)
Mar 04, 2016 37.30 38.50 36.60 37.03 1,816,786 -0.25(-0.67%)
Mar 03, 2016 36.95 38.60 36.35 37.28 2,022,354 +0.26(+0.70%)
Mar 02, 2016 33.90 37.59 33.68 37.02 2,893,079 +3.29(+9.75%)
Mar 01, 2016 32.75 33.84 30.65 33.73 2,636,749 +2.78(+8.98%)
Feb 29, 2016 33.70 34.13 30.70 30.95 1,653,139 -2.81(-8.32%)
Feb 26, 2016 31.85 34.69 31.14 33.76 1,580,612 +2.21(+7.00%)
Feb 25, 2016 32.06 32.78 30.64 31.55 1,257,800 -0.73(-2.26%)
Feb 24, 2016 30.95 32.47 29.64 32.28 1,210,252 +0.73(+2.31%)
Feb 23, 2016 32.40 33.49 31.52 31.55 1,189,959 -1.13(-3.46%)
Feb 22, 2016 32.80 33.87 32.23 32.68 824,502 +0.26(+0.80%)
Feb 19, 2016 30.75 33.49 29.96 32.42 1,319,528 +1.48(+4.78%)
Feb 18, 2016 32.50 32.70 30.10 30.94 1,462,890 -1.38(-4.27%)
Feb 17, 2016 31.45 33.04 31.45 32.32 1,838,817 +1.72(+5.62%)
Feb 16, 2016 30.00 31.32 29.75 30.60 1,312,868 +0.93(+3.13%)
Feb 12, 2016 30.78 29.67 29.67 29.67 1,353,500 -0.72(-2.37%)
Feb 11, 2016 30.04 30.87 29.63 30.39 1,351,141 -0.80(-2.56%)
Feb 10, 2016 34.71 34.99 30.85 31.19 1,630,215 -2.73(-8.05%)
Feb 09, 2016 34.15 35.68 32.60 33.92 1,693,729 -1.10(-3.14%)
Feb 08, 2016 34.66 36.04 34.34 35.02 1,902,455 -0.95(-2.64%)
Feb 05, 2016 34.75 36.83 33.17 35.97 2,972,373 +1.01(+2.89%)
Feb 04, 2016 31.39 35.78 30.06 34.96 3,934,415 +3.95(+12.74%)
Feb 03, 2016 32.11 32.48 29.55 31.01 2,817,369 +0.31(+1.01%)
Feb 02, 2016 31.58 32.75 29.29 30.70 2,764,543 -0.87(-2.76%)
Feb 01, 2016 30.29 32.72 28.79 31.57 3,653,674 +2.43(+8.34%)
Jan 29, 2016 30.13 31.43 26.62 29.14 4,481,348 +0.14(+0.48%)
Jan 28, 2016 27.95 32.67 27.31 29.00 6,338,138 +2.63(+9.97%)
Jan 27, 2016 26.78 27.66 25.09 26.37 1,776,013 +0.42(+1.62%)
Jan 26, 2016 26.75 27.05 25.29 25.95 1,361,903 -0.79(-2.95%)
Jan 25, 2016 27.62 28.47 26.27 26.74 1,519,421 -0.88(-3.19%)
Jan 22, 2016 26.51 28.39 26.45 27.62 1,340,940 +1.11(+4.19%)
Jan 21, 2016 26.21 28.50 25.39 26.51 2,050,356 +0.28(+1.07%)
Jan 20, 2016 23.20 26.76 21.62 26.23 2,138,735 +1.49(+6.02%)
Jan 19, 2016 27.66 27.84 24.53 24.74 3,114,726 -2.37(-8.74%)
Jan 15, 2016 23.51 27.11 27.11 27.11 3,596,400 +1.95(+7.75%)
Jan 14, 2016 21.45 25.47 18.52 25.16 4,420,485 +3.78(+17.68%)
Jan 13, 2016 23.40 23.82 21.23 21.38 2,394,276 -1.82(-7.84%)
Jan 12, 2016 23.40 24.54 21.62 23.20 2,224,278 +0.10(+0.43%)
Jan 11, 2016 25.68 26.04 22.09 23.10 3,065,225 -2.57(-10.01%)
Jan 08, 2016 27.52 27.84 25.18 25.67 1,958,451 -1.47(-5.42%)
Jan 07, 2016 25.36 27.28 24.58 27.14 2,295,502 +0.95(+3.63%)
Jan 06, 2016 27.94 28.50 25.18 26.19 3,034,803 -2.40(-8.39%)
Jan 05, 2016 29.24 29.81 28.28 28.59 2,346,842 -0.58(-1.99%)
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.