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, 2014 25.35 26.72 25.06 26.29 862,148 +2.08(+8.59%)
Mar 28, 2014 26.20 26.65 23.87 24.21 900,586 -2.05(-7.81%)
Mar 27, 2014 25.83 26.42 25.16 26.26 424,255 +0.54(+2.10%)
Mar 26, 2014 27.39 27.77 25.39 25.72 657,805 -1.33(-4.92%)
Mar 25, 2014 28.35 28.45 26.77 27.05 659,875 -0.62(-2.24%)
Mar 24, 2014 28.01 28.50 26.76 27.67 883,541 -0.47(-1.67%)
Mar 21, 2014 30.86 30.87 27.42 28.14 2,994,065 -2.58(-8.40%)
Mar 20, 2014 30.47 30.92 29.63 30.72 455,223 +0.05(+0.16%)
Mar 19, 2014 31.05 31.70 29.90 30.67 500,323 -0.20(-0.65%)
Mar 18, 2014 29.99 30.99 29.13 30.87 596,850 +0.92(+3.07%)
Mar 17, 2014 30.50 31.12 29.61 29.95 597,005 -0.19(-0.63%)
Mar 14, 2014 28.60 30.92 28.37 30.14 580,121 +0.57(+1.93%)
Mar 13, 2014 31.00 31.11 28.71 29.57 1,110,560 -0.98(-3.21%)
Mar 12, 2014 27.03 31.24 27.03 30.55 1,268,603 +3.14(+11.46%)
Mar 11, 2014 27.41 29.22 26.91 27.41 811,870 +0.14(+0.51%)
Mar 10, 2014 26.55 27.81 26.33 27.27 610,635 +0.55(+2.06%)
Mar 07, 2014 27.37 27.37 25.90 26.72 578,563 -0.40(-1.47%)
Mar 06, 2014 29.41 29.51 26.56 27.12 906,122 -1.51(-5.27%)
Mar 05, 2014 27.08 29.10 26.82 28.63 1,043,061 +2.74(+10.58%)
Mar 04, 2014 25.20 26.81 25.12 25.89 586,076 +1.15(+4.65%)
Mar 03, 2014 25.49 25.71 24.50 24.74 455,512 -1.24(-4.77%)
Feb 28, 2014 25.72 27.90 25.61 25.98 568,607 +0.12(+0.46%)
Feb 27, 2014 26.43 26.79 25.66 25.86 357,632 -0.57(-2.16%)
Feb 26, 2014 29.10 29.47 26.31 26.43 834,816 -1.54(-5.51%)
Feb 25, 2014 25.24 29.00 24.02 27.97 1,957,223 +2.99(+11.97%)
Feb 24, 2014 25.61 26.09 24.77 24.98 745,211 -0.51(-2.00%)
Feb 21, 2014 26.20 26.20 25.41 25.49 600,814 -0.71(-2.71%)
Feb 20, 2014 27.15 27.23 26.14 26.20 437,241 -0.99(-3.64%)
Feb 19, 2014 27.86 28.00 27.05 27.19 346,169 -0.49(-1.77%)
Feb 18, 2014 27.03 27.82 26.82 27.68 980,862 +0.60(+2.22%)
Feb 14, 2014 28.38 27.08 27.08 27.08 424,800 -1.37(-4.82%)
Feb 13, 2014 27.96 28.99 27.59 28.45 514,323 +0.15(+0.53%)
Feb 12, 2014 28.99 29.12 28.13 28.30 473,654 -0.70(-2.41%)
Feb 11, 2014 29.52 29.92 28.92 29.00 448,693 -0.33(-1.13%)
Feb 10, 2014 29.66 29.95 28.72 29.33 666,896 -0.83(-2.75%)
Feb 07, 2014 30.02 30.48 29.60 30.16 581,726 +0.07(+0.23%)
Feb 06, 2014 31.31 31.79 29.66 30.09 412,876 -0.94(-3.03%)
Feb 05, 2014 30.92 31.90 30.00 31.03 574,549 -0.28(-0.89%)
Feb 04, 2014 32.00 32.62 30.76 31.31 448,759 -0.42(-1.32%)
Feb 03, 2014 33.27 34.30 31.28 31.73 547,695 -1.84(-5.48%)
Jan 31, 2014 32.15 34.77 31.60 33.57 342,316 +0.72(+2.19%)
Jan 30, 2014 33.56 33.76 32.57 32.85 406,513 -0.14(-0.42%)
Jan 29, 2014 34.08 34.85 32.75 32.99 246,729 -1.58(-4.57%)
Jan 28, 2014 32.64 35.18 32.00 34.57 262,364 +1.95(+5.98%)
Jan 27, 2014 33.80 34.08 31.56 32.62 410,776 -0.45(-1.36%)
Jan 24, 2014 34.75 35.15 32.51 33.07 582,837 -1.98(-5.65%)
Jan 23, 2014 35.50 36.13 34.06 35.05 345,415 -0.15(-0.43%)
Jan 22, 2014 35.00 36.93 33.79 35.20 260,227 +1.01(+2.95%)
Jan 21, 2014 37.16 38.50 33.50 34.19 1,008,338 -2.63(-7.14%)
Jan 17, 2014 35.80 36.82 36.82 36.82 695,800 +1.15(+3.22%)
Jan 16, 2014 34.22 35.84 32.79 35.67 751,553 +1.54(+4.51%)
Jan 15, 2014 32.20 34.27 31.50 34.13 934,076 +2.88(+9.22%)
Jan 14, 2014 28.71 31.74 28.61 31.25 533,323 +2.51(+8.73%)
Jan 13, 2014 30.24 30.44 28.31 28.74 863,988 -1.13(-3.78%)
Jan 10, 2014 27.40 29.90 27.27 29.87 1,078,939 +2.88(+10.67%)
Jan 09, 2014 26.77 27.38 25.55 26.99 464,074 +1.30(+5.06%)
Jan 08, 2014 24.00 27.00 23.80 25.69 861,875 +1.99(+8.40%)
Jan 07, 2014 23.20 23.85 22.75 23.70 334,784 +0.93(+4.08%)
Jan 06, 2014 23.73 23.73 22.53 22.77 336,108 -0.73(-3.11%)
Jan 03, 2014 23.78 23.89 23.43 23.50 257,395 -0.24(-1.01%)
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.