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 24, 2018 19.07 19.07 19.07 0 +4.57(+31.52%)
Sep 21, 2018 14.53 14.77 14.40 14.50 2,411,500 -0.03(-0.21%)
Sep 20, 2018 14.43 14.62 14.20 14.53 817,237 +0.18(+1.25%)
Sep 19, 2018 14.22 14.45 13.92 14.35 854,300 +0.10(+0.70%)
Sep 18, 2018 14.05 14.40 13.96 14.25 747,768 +0.28(+2.00%)
Sep 17, 2018 14.25 14.33 13.81 13.97 658,339 -0.34(-2.38%)
Sep 14, 2018 14.52 14.72 14.29 14.31 690,400 -0.25(-1.72%)
Sep 13, 2018 14.69 14.81 14.41 14.56 511,215 -0.05(-0.34%)
Sep 12, 2018 14.57 14.70 14.33 14.61 563,653 +0.05(+0.34%)
Sep 11, 2018 14.09 14.65 13.88 14.56 706,761 +0.45(+3.19%)
Sep 10, 2018 13.66 14.14 13.51 14.11 721,690 +0.46(+3.37%)
Sep 07, 2018 13.80 14.16 13.57 13.65 837,000 -0.23(-1.66%)
Sep 06, 2018 14.77 14.94 13.86 13.88 910,680 -0.91(-6.15%)
Sep 05, 2018 14.75 15.16 14.62 14.79 684,723 -0.30(-1.99%)
Sep 04, 2018 15.41 15.53 14.66 15.09 943,880 -0.29(-1.89%)
Aug 31, 2018 15.38 15.38 15.38 0 +0.16(+1.05%)
Aug 30, 2018 15.55 15.76 15.14 15.22 693,208 -0.43(-2.75%)
Aug 29, 2018 15.68 15.97 15.50 15.65 779,047 +0.05(+0.32%)
Aug 28, 2018 15.28 15.74 15.20 15.60 667,877 +0.28(+1.83%)
Aug 27, 2018 15.21 15.49 15.07 15.32 748,648 +0.16(+1.06%)
Aug 24, 2018 15.02 15.41 14.90 15.16 712,500 +0.19(+1.27%)
Aug 23, 2018 14.93 15.14 14.70 14.97 736,810 -0.02(-0.13%)
Aug 22, 2018 14.84 15.12 14.81 14.99 772,063 +0.16(+1.08%)
Aug 21, 2018 14.62 15.05 14.54 14.83 790,595 +0.33(+2.28%)
Aug 20, 2018 14.48 14.57 14.25 14.50 644,896 +0.14(+0.97%)
Aug 17, 2018 14.20 14.49 14.07 14.36 624,300 +0.16(+1.13%)
Aug 16, 2018 13.78 14.24 13.42 14.20 950,597 +0.46(+3.35%)
Aug 15, 2018 14.10 14.19 13.59 13.74 1,115,563 -0.45(-3.17%)
Aug 14, 2018 14.10 14.37 13.96 14.19 719,123 +0.09(+0.64%)
Aug 13, 2018 14.96 14.96 13.97 14.10 1,568,719 -0.95(-6.31%)
Aug 10, 2018 14.00 15.33 13.40 15.05 3,024,900 -0.34(-2.21%)
Aug 09, 2018 15.39 16.13 15.27 15.39 1,599,304 +0.12(+0.79%)
Aug 08, 2018 15.61 15.67 14.94 15.27 795,918 -0.32(-2.05%)
Aug 07, 2018 14.59 15.73 14.33 15.59 1,255,459 +1.00(+6.85%)
Aug 06, 2018 14.80 15.02 14.49 14.59 711,399 -0.13(-0.88%)
Aug 03, 2018 14.76 15.01 14.57 14.72 707,600 -0.10(-0.67%)
Aug 02, 2018 14.48 14.88 14.40 14.82 541,711 +0.24(+1.65%)
Aug 01, 2018 14.67 14.90 14.46 14.58 844,769 -0.08(-0.55%)
Jul 31, 2018 14.02 14.70 13.98 14.66 870,150 +0.65(+4.64%)
Jul 30, 2018 13.79 14.25 13.59 14.01 1,035,498 +0.22(+1.60%)
Jul 27, 2018 14.63 14.65 13.73 13.79 1,564,800 -0.85(-5.81%)
Jul 26, 2018 13.98 14.80 13.80 14.64 1,408,877 +0.65(+4.65%)
Jul 25, 2018 13.91 14.30 13.81 13.99 851,058 +0.02(+0.14%)
Jul 24, 2018 14.72 14.73 13.86 13.97 1,364,262 -0.64(-4.38%)
Jul 23, 2018 14.72 14.86 14.20 14.61 904,127 -0.14(-0.95%)
Jul 20, 2018 14.69 15.00 14.60 14.75 2,420,881 +0.08(+0.55%)
Jul 19, 2018 14.31 14.87 14.25 14.67 1,079,004 +0.32(+2.23%)
Jul 18, 2018 14.54 14.75 14.30 14.35 1,047,307 -0.29(-1.98%)
Jul 17, 2018 14.51 14.91 14.51 14.64 989,983 +0.08(+0.55%)
Jul 16, 2018 14.32 15.27 14.13 14.56 1,484,388 -0.82(-5.33%)
Jul 13, 2018 15.30 15.66 15.18 15.38 807,000 +0.09(+0.59%)
Jul 12, 2018 14.92 15.33 14.51 15.29 976,021 +0.42(+2.82%)
Jul 11, 2018 15.09 15.19 14.77 14.87 887,975 -0.43(-2.81%)
Jul 10, 2018 14.97 15.33 14.87 15.30 1,202,001 +0.32(+2.14%)
Jul 09, 2018 15.01 15.02 14.68 14.98 1,487,155 +0.42(+2.88%)
Jul 06, 2018 14.16 14.88 14.09 14.56 1,093,756 +0.41(+2.90%)
Jul 05, 2018 14.30 14.40 13.98 14.15 1,535,678 -0.14(-0.98%)
Jul 03, 2018 14.29 14.29 14.29 0 +0.52(+3.78%)
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.