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 (%)
Sep 30, 2016 27.75 28.44 27.51 28.02 1,028,415 +0.27(+0.97%)
Sep 29, 2016 27.80 27.80 26.71 27.75 2,234,083 -0.06(-0.22%)
Sep 28, 2016 27.66 28.10 27.02 27.81 931,285 +0.36(+1.31%)
Sep 27, 2016 27.06 27.77 26.97 27.45 662,696 +0.26(+0.96%)
Sep 26, 2016 27.54 27.60 27.04 27.19 477,034 -0.22(-0.80%)
Sep 23, 2016 27.91 28.26 27.39 27.41 860,979 -0.63(-2.25%)
Sep 22, 2016 28.26 28.45 27.77 28.04 909,791 -0.07(-0.25%)
Sep 21, 2016 28.02 28.31 26.77 28.11 1,490,600 +0.23(+0.82%)
Sep 20, 2016 28.13 28.57 27.74 27.88 918,412 -0.04(-0.14%)
Sep 19, 2016 28.00 28.55 27.54 27.92 1,246,137 +0.07(+0.25%)
Sep 16, 2016 27.18 28.00 27.13 27.85 1,804,456 +0.41(+1.49%)
Sep 15, 2016 27.02 27.54 26.50 27.44 1,005,579 +0.65(+2.43%)
Sep 14, 2016 26.83 27.24 26.23 26.79 1,044,638 +0.17(+0.64%)
Sep 13, 2016 26.06 26.92 25.86 26.62 887,802 +0.03(+0.11%)
Sep 12, 2016 25.11 26.61 25.04 26.59 1,254,284 +1.19(+4.69%)
Sep 09, 2016 26.88 27.31 25.38 25.40 1,873,187 -1.89(-6.93%)
Sep 08, 2016 27.15 27.83 26.52 27.29 1,561,090 +0.13(+0.48%)
Sep 07, 2016 26.03 28.30 25.70 27.16 3,962,765 +1.16(+4.46%)
Sep 06, 2016 25.38 26.34 25.26 26.00 1,277,389 +0.67(+2.65%)
Sep 02, 2016 25.38 25.33 25.33 25.33 964,900 +0.04(+0.16%)
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.