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, 2015 45.88 47.32 44.50 45.37 1,953,222 -0.93(-2.01%)
Mar 30, 2015 48.51 49.15 45.07 46.30 4,321,895 +3.30(+7.67%)
Mar 27, 2015 39.60 43.06 39.60 43.00 2,209,708 +3.63(+9.22%)
Mar 26, 2015 39.00 40.33 38.33 39.37 1,374,259 -0.98(-2.43%)
Mar 25, 2015 43.73 44.25 38.88 40.35 2,328,069 -3.38(-7.73%)
Mar 24, 2015 43.57 46.12 42.63 43.73 1,029,505 +0.05(+0.11%)
Mar 23, 2015 45.39 45.43 43.22 43.68 1,260,540 -2.43(-5.27%)
Mar 20, 2015 47.91 48.69 45.16 46.11 1,794,682 -1.26(-2.66%)
Mar 19, 2015 45.70 49.18 45.59 47.37 1,381,048 +1.90(+4.18%)
Mar 18, 2015 46.30 47.35 44.23 45.47 1,064,730 -0.70(-1.52%)
Mar 17, 2015 46.72 46.85 45.71 46.17 710,215 -0.71(-1.51%)
Mar 16, 2015 46.96 47.24 45.48 46.88 918,642 +0.39(+0.84%)
Mar 13, 2015 47.07 47.78 45.80 46.49 684,307 -0.99(-2.09%)
Mar 12, 2015 47.23 47.92 46.30 47.48 1,007,656 +0.67(+1.43%)
Mar 11, 2015 47.12 47.85 45.90 46.81 1,017,203 -0.20(-0.43%)
Mar 10, 2015 46.25 48.00 45.22 47.01 1,982,732 -1.71(-3.51%)
Mar 09, 2015 50.25 50.35 46.21 48.72 1,889,950 -1.44(-2.87%)
Mar 06, 2015 49.55 50.39 48.53 50.16 1,725,095 +0.66(+1.33%)
Mar 05, 2015 49.00 49.87 47.86 49.50 1,532,332 +1.39(+2.89%)
Mar 04, 2015 48.00 50.98 48.15 48.11 3,122,566 -0.04(-0.08%)
Mar 03, 2015 43.24 49.15 42.03 48.15 5,070,848 +7.93(+19.72%)
Mar 02, 2015 41.50 41.73 39.61 40.22 1,664,025 -0.84(-2.05%)
Feb 27, 2015 43.00 43.10 40.31 41.06 1,143,768 -1.86(-4.33%)
Feb 26, 2015 43.00 43.50 41.30 42.92 1,189,155 +0.73(+1.73%)
Feb 25, 2015 40.10 42.24 39.55 42.19 1,247,005 +2.24(+5.61%)
Feb 24, 2015 41.60 42.29 39.29 39.95 1,571,056 -1.21(-2.94%)
Feb 23, 2015 42.00 45.10 40.84 41.16 2,451,166 -0.59(-1.41%)
Feb 20, 2015 40.50 41.95 39.52 41.75 1,430,004 +1.53(+3.80%)
Feb 19, 2015 39.30 40.35 38.04 40.22 950,201 +0.82(+2.08%)
Feb 18, 2015 40.15 40.60 38.75 39.40 1,333,895 -0.55(-1.38%)
Feb 17, 2015 40.18 40.60 39.36 39.95 1,514,747 +0.65(+1.65%)
Feb 13, 2015 39.13 39.30 39.30 39.30 1,726,200 +1.05(+2.75%)
Feb 12, 2015 35.43 38.69 35.16 38.25 1,807,571 +3.11(+8.85%)
Feb 11, 2015 34.63 37.00 33.85 35.14 2,218,728 +0.87(+2.54%)
Feb 10, 2015 33.50 35.61 32.06 34.27 3,841,001 +4.11(+13.63%)
Feb 09, 2015 29.67 31.20 29.25 30.16 716,150 +0.44(+1.48%)
Feb 06, 2015 29.90 30.80 29.31 29.72 630,379 -0.16(-0.54%)
Feb 05, 2015 29.14 30.43 28.80 29.88 574,997 +1.00(+3.46%)
Feb 04, 2015 29.92 29.92 28.38 28.88 647,306 -1.02(-3.41%)
Feb 03, 2015 29.09 30.01 28.09 29.90 920,811 +0.95(+3.28%)
Feb 02, 2015 28.71 30.00 28.02 28.95 1,014,343 +0.24(+0.84%)
Jan 30, 2015 29.94 30.04 28.43 28.71 1,322,509 -1.34(-4.46%)
Jan 29, 2015 30.14 30.92 28.73 30.05 802,506 +0.00(+0.00%)
Jan 28, 2015 31.71 32.14 29.60 30.05 985,330 -1.83(-5.74%)
Jan 27, 2015 28.85 32.96 28.62 31.88 1,812,179 +2.52(+8.58%)
Jan 26, 2015 27.46 29.36 27.16 29.36 1,110,080 +2.02(+7.39%)
Jan 23, 2015 28.51 29.81 27.20 27.34 945,037 -1.30(-4.54%)
Jan 22, 2015 27.50 29.59 26.50 28.64 4,219,646 +0.24(+0.85%)
Jan 21, 2015 31.46 31.80 28.26 28.40 1,484,503 -3.99(-12.32%)
Jan 20, 2015 34.12 34.12 29.74 32.39 1,341,225 -1.72(-5.04%)
Jan 16, 2015 34.06 34.98 32.05 34.11 1,198,244 +0.58(+1.73%)
Jan 15, 2015 36.33 40.49 32.26 33.53 3,268,295 -3.77(-10.11%)
Jan 14, 2015 31.52 38.60 29.28 37.30 5,193,233 +8.93(+31.48%)
Jan 13, 2015 29.77 29.99 27.84 28.37 587,372 -1.13(-3.83%)
Jan 12, 2015 31.01 31.01 29.22 29.50 709,595 -0.58(-1.93%)
Jan 09, 2015 27.93 31.00 27.93 30.08 1,175,119 +2.07(+7.39%)
Jan 08, 2015 27.71 28.68 27.41 28.01 692,725 +0.65(+2.38%)
Jan 07, 2015 26.66 27.50 26.66 27.36 589,785 +1.01(+3.83%)
Jan 06, 2015 26.22 26.66 25.23 26.35 544,671 +0.27(+1.04%)
Jan 05, 2015 26.00 26.71 25.38 26.08 466,267 -0.03(-0.11%)
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.