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 (%)
Oct 30, 2015 34.17 34.59 32.77 33.60 1,306,121 -0.13(-0.39%)
Oct 29, 2015 35.39 36.37 33.52 33.73 1,728,923 -2.08(-5.81%)
Oct 28, 2015 33.85 36.00 32.83 35.81 2,356,273 +1.84(+5.42%)
Oct 27, 2015 32.30 34.00 31.56 33.97 2,027,511 +1.21(+3.69%)
Oct 26, 2015 32.88 33.82 31.78 32.76 1,302,310 -0.17(-0.52%)
Oct 23, 2015 31.96 33.19 31.18 32.93 1,592,223 +1.95(+6.29%)
Oct 22, 2015 31.82 32.29 30.12 30.98 1,739,924 -0.86(-2.70%)
Oct 21, 2015 32.36 32.75 30.00 31.84 1,971,263 -0.16(-0.50%)
Oct 20, 2015 33.70 34.00 31.41 32.00 1,583,274 -1.74(-5.16%)
Oct 19, 2015 32.86 34.29 32.02 33.74 1,835,851 +0.67(+2.03%)
Oct 16, 2015 33.63 35.86 32.73 33.07 2,310,374 -0.41(-1.22%)
Oct 15, 2015 32.66 33.90 31.91 33.48 2,537,982 +0.48(+1.45%)
Oct 14, 2015 34.29 35.54 31.88 33.00 3,893,690 +0.95(+2.96%)
Oct 13, 2015 35.36 37.20 31.39 32.05 2,903,021 -4.20(-11.59%)
Oct 12, 2015 36.35 38.24 36.07 36.25 1,762,201 +0.24(+0.67%)
Oct 09, 2015 34.83 36.75 33.87 36.01 1,858,011 +1.24(+3.57%)
Oct 08, 2015 33.42 34.98 32.37 34.77 1,839,466 +1.06(+3.14%)
Oct 07, 2015 31.29 34.84 30.46 33.71 2,749,817 +2.64(+8.50%)
Oct 06, 2015 32.17 32.35 29.02 31.07 2,516,512 -1.32(-4.08%)
Oct 05, 2015 32.05 33.16 30.30 32.39 3,877,705 +0.95(+3.02%)
Oct 02, 2015 28.84 31.80 27.52 31.44 3,974,112 +1.34(+4.45%)
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.