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 29, 2017 18.87 19.30 18.66 19.01 826,149 +0.19(+1.01%)
Sep 28, 2017 19.05 19.23 18.75 18.82 626,627 -0.19(-1.00%)
Sep 27, 2017 18.68 19.35 18.66 19.01 785,113 +0.32(+1.71%)
Sep 26, 2017 18.94 18.94 18.40 18.69 527,246 -0.01(-0.05%)
Sep 25, 2017 18.66 19.06 18.55 18.70 908,751 -0.05(-0.27%)
Sep 22, 2017 18.66 18.92 18.52 18.75 502,814 +0.00(+0.00%)
Sep 21, 2017 18.91 19.04 18.56 18.75 568,386 -0.14(-0.74%)
Sep 20, 2017 18.79 19.19 18.65 18.89 696,285 +0.08(+0.43%)
Sep 19, 2017 19.48 19.49 18.71 18.81 923,912 -0.66(-3.39%)
Sep 18, 2017 19.37 19.70 19.36 19.47 673,895 +0.10(+0.52%)
Sep 15, 2017 18.92 19.47 18.85 19.37 1,527,015 +0.48(+2.54%)
Sep 14, 2017 19.82 19.82 18.61 18.89 1,197,275 -0.94(-4.74%)
Sep 13, 2017 19.69 20.02 19.45 19.83 803,822 +0.02(+0.10%)
Sep 12, 2017 19.91 20.07 19.59 19.81 572,475 -0.04(-0.20%)
Sep 11, 2017 20.07 20.25 19.64 19.85 612,637 +0.00(+0.00%)
Sep 08, 2017 19.80 20.25 19.75 19.85 490,716 +0.03(+0.15%)
Sep 07, 2017 19.90 20.10 19.55 19.82 573,926 -0.14(-0.70%)
Sep 06, 2017 20.18 20.36 19.67 19.96 660,294 -0.08(-0.40%)
Sep 05, 2017 20.00 20.47 19.50 20.04 907,738 -0.13(-0.64%)
Sep 01, 2017 19.65 20.67 19.61 20.17 1,296,477 +0.44(+2.23%)
Aug 31, 2017 19.18 19.99 19.05 19.73 1,036,525 +0.56(+2.92%)
Aug 30, 2017 19.01 19.29 18.71 19.17 1,006,197 +0.13(+0.68%)
Aug 29, 2017 17.75 19.37 17.67 19.04 1,573,089 +0.93(+5.14%)
Aug 28, 2017 18.02 18.27 17.77 18.11 1,172,886 +0.38(+2.14%)
Aug 25, 2017 18.67 18.75 17.69 17.73 1,155,803 -0.94(-5.03%)
Aug 24, 2017 18.25 18.68 17.77 18.67 812,738 +0.64(+3.55%)
Aug 23, 2017 17.77 18.15 17.30 18.03 717,421 +0.21(+1.18%)
Aug 22, 2017 17.43 17.89 17.27 17.82 672,686 +0.43(+2.47%)
Aug 21, 2017 17.33 17.83 17.04 17.39 1,020,970 +0.09(+0.52%)
Aug 18, 2017 17.66 17.75 17.05 17.30 1,084,875 -0.32(-1.82%)
Aug 17, 2017 18.15 18.33 17.59 17.62 1,247,281 -0.59(-3.24%)
Aug 16, 2017 18.64 18.81 17.96 18.21 1,072,306 -0.42(-2.25%)
Aug 15, 2017 18.58 18.87 17.82 18.63 1,527,722 +0.08(+0.43%)
Aug 14, 2017 19.99 20.47 18.51 18.55 2,100,036 -1.10(-5.60%)
Aug 11, 2017 18.52 19.68 17.70 19.65 2,111,631 +0.99(+5.31%)
Aug 10, 2017 20.01 20.78 17.74 18.66 2,988,896 -2.32(-11.06%)
Aug 09, 2017 20.48 21.10 20.19 20.98 987,342 +0.32(+1.55%)
Aug 08, 2017 21.47 21.66 20.63 20.66 703,556 -0.84(-3.91%)
Aug 07, 2017 21.65 21.93 21.43 21.50 557,609 -0.15(-0.69%)
Aug 04, 2017 21.32 21.70 21.22 21.65 496,090 +0.33(+1.55%)
Aug 03, 2017 21.05 21.40 20.93 21.32 657,590 +0.23(+1.09%)
Aug 02, 2017 21.39 21.68 20.60 21.09 658,764 -0.29(-1.36%)
Aug 01, 2017 21.63 21.66 20.73 21.38 926,571 -0.21(-0.97%)
Jul 31, 2017 22.51 22.51 21.56 21.59 581,964 -0.96(-4.26%)
Jul 28, 2017 22.39 22.59 21.94 22.55 440,405 +0.06(+0.27%)
Jul 27, 2017 23.23 23.64 22.43 22.49 643,431 -0.63(-2.72%)
Jul 26, 2017 23.21 23.45 22.95 23.12 342,023 -0.07(-0.30%)
Jul 25, 2017 23.24 23.40 22.79 23.19 595,387 +0.13(+0.56%)
Jul 24, 2017 23.51 23.80 23.03 23.06 581,176 -0.55(-2.33%)
Jul 21, 2017 23.50 23.84 23.41 23.61 390,890 -0.04(-0.17%)
Jul 20, 2017 23.00 23.74 22.97 23.65 605,763 +0.65(+2.83%)
Jul 19, 2017 22.96 23.29 22.76 23.00 511,746 +0.08(+0.35%)
Jul 18, 2017 22.80 23.07 22.43 22.92 493,632 +0.09(+0.39%)
Jul 17, 2017 23.08 23.58 22.79 22.83 564,708 -0.30(-1.30%)
Jul 14, 2017 24.12 24.48 23.09 23.13 947,150 -0.99(-4.10%)
Jul 13, 2017 23.50 24.45 23.05 24.12 598,077 +0.57(+2.42%)
Jul 12, 2017 23.28 23.83 23.20 23.55 443,708 +0.41(+1.77%)
Jul 11, 2017 23.48 23.72 22.90 23.14 529,870 -0.36(-1.53%)
Jul 10, 2017 24.22 24.35 23.43 23.50 597,129 -0.73(-3.01%)
Jul 07, 2017 24.32 24.80 24.11 24.23 572,649 +0.07(+0.29%)
Jul 06, 2017 24.94 25.15 24.06 24.16 958,970 -0.97(-3.86%)
Jul 05, 2017 24.45 25.30 24.25 25.13 854,253 +0.73(+2.99%)
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.