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, 2014 19.66 19.67 18.58 18.58 344,485 -1.11(-5.64%)
Sep 29, 2014 18.73 19.76 18.73 19.69 282,540 +0.60(+3.14%)
Sep 26, 2014 19.01 19.34 18.68 19.09 192,730 +0.16(+0.85%)
Sep 25, 2014 19.00 19.66 18.49 18.93 357,562 -0.16(-0.84%)
Sep 24, 2014 18.67 19.40 18.67 19.09 484,024 +0.44(+2.36%)
Sep 23, 2014 18.75 18.93 18.48 18.65 318,376 -0.25(-1.32%)
Sep 22, 2014 20.05 20.05 18.48 18.90 488,269 -1.29(-6.39%)
Sep 19, 2014 20.53 20.70 19.60 20.19 1,098,262 -0.52(-2.51%)
Sep 18, 2014 19.41 20.74 19.41 20.71 665,883 +1.32(+6.81%)
Sep 17, 2014 18.63 19.60 18.59 19.39 535,760 +0.80(+4.30%)
Sep 16, 2014 18.23 18.63 18.20 18.59 331,672 +0.20(+1.09%)
Sep 15, 2014 18.44 18.60 18.09 18.39 535,148 -0.13(-0.70%)
Sep 12, 2014 18.74 18.92 18.16 18.52 361,484 -0.17(-0.91%)
Sep 11, 2014 18.32 18.79 18.00 18.69 295,816 +0.15(+0.81%)
Sep 10, 2014 17.75 18.55 17.48 18.54 348,108 +0.68(+3.81%)
Sep 09, 2014 18.20 18.34 17.76 17.86 408,214 -0.32(-1.76%)
Sep 08, 2014 17.71 18.40 17.71 18.18 426,351 +0.30(+1.68%)
Sep 05, 2014 17.89 18.19 17.35 17.88 455,363 -0.14(-0.78%)
Sep 04, 2014 18.83 19.19 17.92 18.02 445,577 -0.76(-4.05%)
Sep 03, 2014 19.28 19.51 18.62 18.78 1,063,271 -0.42(-2.19%)
Sep 02, 2014 20.01 20.28 19.22 19.20 596,816 -1.08(-5.33%)
Aug 29, 2014 20.12 20.28 20.28 20.28 167,300 +0.16(+0.80%)
Aug 28, 2014 20.49 20.78 19.94 20.12 228,692 -0.59(-2.85%)
Aug 27, 2014 20.59 20.94 20.54 20.71 236,624 +0.05(+0.24%)
Aug 26, 2014 20.33 20.74 20.04 20.66 227,788 +0.37(+1.82%)
Aug 25, 2014 20.16 20.96 20.16 20.29 323,803 +0.20(+1.00%)
Aug 22, 2014 19.74 20.46 19.42 20.09 291,644 +0.34(+1.72%)
Aug 21, 2014 20.42 20.50 19.59 19.75 422,413 -0.80(-3.89%)
Aug 20, 2014 20.60 20.79 20.36 20.55 322,135 -0.23(-1.11%)
Aug 19, 2014 21.45 21.52 20.65 20.78 602,404 -0.77(-3.57%)
Aug 18, 2014 21.97 22.14 21.43 21.55 520,189 -0.09(-0.42%)
Aug 15, 2014 23.50 22.40 20.70 21.64 1,200,701 -0.76(-3.39%)
Aug 14, 2014 22.32 22.66 21.88 22.40 309,172 +0.12(+0.54%)
Aug 13, 2014 22.00 22.57 21.86 22.28 256,607 +0.38(+1.74%)
Aug 12, 2014 22.27 22.53 21.50 21.90 296,964 -0.63(-2.80%)
Aug 11, 2014 22.95 23.25 22.40 22.53 364,409 -0.18(-0.79%)
Aug 08, 2014 22.48 23.03 22.09 22.71 530,059 +0.17(+0.75%)
Aug 07, 2014 22.00 23.20 21.83 22.54 685,186 +0.55(+2.50%)
Aug 06, 2014 22.18 22.69 21.55 21.99 456,211 +0.15(+0.69%)
Aug 05, 2014 21.57 22.38 21.30 21.84 487,313 +0.03(+0.14%)
Aug 04, 2014 22.11 22.49 21.30 21.81 523,030 -0.17(-0.77%)
Aug 01, 2014 22.00 22.52 21.26 21.98 278,308 -0.11(-0.50%)
Jul 31, 2014 23.62 23.62 22.00 22.09 362,788 -1.81(-7.57%)
Jul 30, 2014 23.47 24.23 23.47 23.90 226,399 +0.71(+3.06%)
Jul 29, 2014 22.67 23.79 22.67 23.19 279,762 +0.48(+2.11%)
Jul 28, 2014 23.98 24.36 22.64 22.71 390,527 -1.49(-6.16%)
Jul 25, 2014 23.87 24.50 23.61 24.20 334,564 +0.20(+0.83%)
Jul 24, 2014 23.60 24.34 23.00 24.00 363,047 +0.42(+1.78%)
Jul 23, 2014 22.46 23.65 22.38 23.58 302,923 +1.31(+5.88%)
Jul 22, 2014 22.66 22.82 22.09 22.27 258,610 -0.12(-0.54%)
Jul 21, 2014 22.24 22.48 21.83 22.39 268,512 -0.02(-0.09%)
Jul 18, 2014 21.51 22.82 21.34 22.41 519,354 +0.90(+4.18%)
Jul 17, 2014 23.44 23.44 21.43 21.51 622,659 -1.89(-8.08%)
Jul 16, 2014 23.13 23.89 22.88 23.40 324,207 +0.35(+1.52%)
Jul 15, 2014 24.80 24.83 22.91 23.05 626,705 -1.78(-7.17%)
Jul 14, 2014 25.25 25.37 24.76 24.83 179,355 -0.23(-0.92%)
Jul 11, 2014 24.67 25.20 23.93 25.06 444,120 +0.24(+0.97%)
Jul 10, 2014 22.50 25.07 22.12 24.82 851,513 +1.59(+6.84%)
Jul 09, 2014 23.67 23.93 22.57 23.23 614,527 -0.43(-1.82%)
Jul 08, 2014 25.94 25.94 23.44 23.66 776,973 -2.39(-9.17%)
Jul 07, 2014 26.34 26.55 25.84 26.05 595,872 -0.54(-2.03%)
Jul 03, 2014 25.44 26.59 26.59 26.59 449,000 +1.19(+4.69%)
Jul 02, 2014 24.56 25.54 24.56 25.40 413,819 +0.72(+2.92%)
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.