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 (%)
May 31, 2016 30.50 31.36 30.35 30.74 1,454,454 +0.72(+2.40%)
May 27, 2016 30.21 30.02 30.02 30.02 723,100 -0.22(-0.73%)
May 26, 2016 30.63 30.94 30.05 30.24 760,333 -0.19(-0.62%)
May 25, 2016 30.80 31.00 30.06 30.43 1,205,894 -0.15(-0.49%)
May 24, 2016 30.23 30.98 29.46 30.58 2,385,925 +0.99(+3.35%)
May 23, 2016 28.24 30.10 28.05 29.59 2,096,192 +1.54(+5.49%)
May 20, 2016 26.70 28.47 26.70 28.05 1,902,365 +1.52(+5.73%)
May 19, 2016 26.45 27.22 26.31 26.53 852,286 -0.15(-0.56%)
May 18, 2016 26.54 27.36 26.19 26.68 858,517 +0.04(+0.15%)
May 17, 2016 25.55 27.02 25.50 26.64 1,947,154 +1.09(+4.27%)
May 16, 2016 24.63 25.95 24.51 25.55 2,126,366 +1.20(+4.93%)
May 13, 2016 23.24 24.81 22.81 24.35 3,619,641 -0.15(-0.61%)
May 12, 2016 25.71 25.93 24.06 24.50 2,513,387 -1.32(-5.11%)
May 11, 2016 25.56 26.66 24.78 25.82 2,989,096 -1.93(-6.95%)
May 10, 2016 27.30 28.49 27.12 27.75 2,273,198 +0.54(+1.98%)
May 09, 2016 26.03 27.38 25.93 27.21 1,694,053 +1.00(+3.82%)
May 06, 2016 24.85 26.82 24.84 26.21 1,879,012 +0.83(+3.27%)
May 05, 2016 24.81 26.08 24.40 25.38 2,455,680 +0.39(+1.56%)
May 04, 2016 25.94 26.58 24.06 24.99 2,667,372 -1.27(-4.84%)
May 03, 2016 27.50 27.50 26.16 26.26 2,089,914 -1.29(-4.68%)
May 02, 2016 26.57 27.73 25.62 27.55 2,287,326 +0.82(+3.07%)
Apr 29, 2016 26.79 28.06 25.82 26.73 1,990,056 -0.12(-0.45%)
Apr 28, 2016 26.94 27.98 26.55 26.85 2,196,200 -0.39(-1.43%)
Apr 27, 2016 24.96 27.48 23.35 27.24 6,846,643 +0.32(+1.19%)
Apr 26, 2016 27.53 27.81 26.03 26.92 2,550,888 -0.89(-3.20%)
Apr 25, 2016 28.75 29.00 27.01 27.81 2,410,541 -1.20(-4.14%)
Apr 22, 2016 28.41 29.97 26.90 29.01 7,650,986 +1.91(+7.05%)
Apr 21, 2016 35.02 35.40 26.50 27.10 14,121,046 -9.73(-26.42%)
Apr 20, 2016 35.99 37.60 35.85 36.83 931,600 +1.07(+2.99%)
Apr 19, 2016 36.82 37.34 35.67 35.76 996,766 -1.23(-3.33%)
Apr 18, 2016 37.75 38.54 36.83 36.99 1,165,570 -0.97(-2.56%)
Apr 15, 2016 38.00 38.60 36.71 37.96 1,382,523 -0.04(-0.11%)
Apr 14, 2016 36.00 38.34 36.00 38.00 3,142,439 +2.31(+6.47%)
Apr 13, 2016 34.29 36.10 33.31 35.69 2,167,803 +2.70(+8.18%)
Apr 12, 2016 33.20 33.83 32.08 32.99 1,469,229 -0.18(-0.54%)
Apr 11, 2016 34.56 35.85 33.14 33.17 1,647,548 -1.24(-3.60%)
Apr 08, 2016 34.86 35.24 34.04 34.41 823,732 -0.15(-0.43%)
Apr 07, 2016 35.02 35.70 33.93 34.56 1,325,216 -0.55(-1.57%)
Apr 06, 2016 33.77 35.16 33.52 35.11 1,472,277 +1.66(+4.96%)
Apr 05, 2016 34.25 34.75 33.40 33.45 2,014,263 -1.55(-4.43%)
Apr 04, 2016 35.09 36.07 34.24 35.00 1,716,073 +0.32(+0.92%)
Apr 01, 2016 33.40 35.06 33.25 34.68 1,587,001 +0.79(+2.33%)
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%)
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.