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, 2015 30.29 32.44 28.39 31.80 4,263,745 +2.41(+8.20%)
Sep 29, 2015 32.16 33.20 29.00 29.39 3,876,820 -2.39(-7.52%)
Sep 28, 2015 39.00 39.01 30.53 31.78 5,576,114 -7.56(-19.22%)
Sep 25, 2015 44.96 45.90 37.72 39.34 2,809,921 -4.65(-10.57%)
Sep 24, 2015 44.89 45.00 42.36 43.99 1,539,397 -1.39(-3.06%)
Sep 23, 2015 46.16 47.38 44.32 45.38 1,306,660 -0.60(-1.30%)
Sep 22, 2015 46.64 48.26 43.82 45.98 1,699,188 -1.40(-2.95%)
Sep 21, 2015 51.62 53.39 45.80 47.38 2,909,436 -2.53(-5.07%)
Sep 18, 2015 47.65 50.46 47.36 49.91 2,261,498 +1.34(+2.76%)
Sep 17, 2015 46.04 49.19 45.74 48.57 1,371,934 +2.26(+4.88%)
Sep 16, 2015 45.65 46.97 45.18 46.31 982,370 +0.33(+0.72%)
Sep 15, 2015 46.14 46.38 44.97 45.98 776,118 +0.08(+0.17%)
Sep 14, 2015 45.00 46.45 44.55 45.90 944,570 +1.02(+2.27%)
Sep 11, 2015 42.41 45.00 42.19 44.88 915,851 +2.34(+5.50%)
Sep 10, 2015 42.00 43.10 41.61 42.54 932,412 +0.28(+0.66%)
Sep 09, 2015 44.18 45.00 42.05 42.26 870,856 -1.73(-3.93%)
Sep 08, 2015 42.37 44.05 41.78 43.99 1,238,654 +2.65(+6.41%)
Sep 04, 2015 40.26 41.34 41.34 41.34 1,389,100 +0.13(+0.32%)
Sep 03, 2015 43.40 44.25 40.55 41.21 1,371,738 -1.79(-4.16%)
Sep 02, 2015 42.86 43.06 41.30 43.00 1,369,029 +1.23(+2.94%)
Sep 01, 2015 43.48 44.75 41.55 41.77 1,420,618 -2.73(-6.13%)
Aug 31, 2015 46.03 47.53 44.02 44.50 827,364 -2.25(-4.81%)
Aug 28, 2015 44.18 47.62 43.85 46.75 1,351,779 +1.93(+4.31%)
Aug 27, 2015 45.01 45.50 43.51 44.82 1,067,981 +0.53(+1.20%)
Aug 26, 2015 43.85 44.45 41.30 44.29 1,313,648 +1.73(+4.06%)
Aug 25, 2015 45.27 46.19 42.24 42.56 1,749,000 -0.03(-0.07%)
Aug 24, 2015 41.48 44.65 39.50 42.59 2,364,335 -2.87(-6.31%)
Aug 21, 2015 41.69 46.62 41.00 45.46 4,347,670 +2.96(+6.96%)
Aug 20, 2015 47.22 47.35 42.25 42.50 1,984,764 -4.56(-9.69%)
Aug 19, 2015 47.59 47.96 45.60 47.06 1,285,224 -0.97(-2.02%)
Aug 18, 2015 49.61 50.20 47.11 48.03 1,137,525 -1.03(-2.10%)
Aug 17, 2015 47.13 49.38 47.01 49.06 1,385,111 +1.54(+3.24%)
Aug 14, 2015 49.91 50.04 46.33 47.52 1,905,410 -2.49(-4.98%)
Aug 13, 2015 51.75 52.98 49.86 50.01 1,607,772 -1.74(-3.36%)
Aug 12, 2015 48.06 52.69 46.52 51.75 3,312,744 +2.82(+5.76%)
Aug 11, 2015 52.08 55.88 46.50 48.93 7,192,189 -8.75(-15.17%)
Aug 10, 2015 61.97 62.85 57.39 57.68 2,392,409 -1.83(-3.08%)
Aug 07, 2015 65.50 65.50 57.33 59.51 3,331,274 -6.04(-9.21%)
Aug 06, 2015 69.00 69.45 63.29 65.55 2,441,316 -3.16(-4.60%)
Aug 05, 2015 66.13 68.82 65.95 68.71 1,425,570 +3.37(+5.16%)
Aug 04, 2015 65.15 65.66 63.76 65.34 1,191,294 +0.14(+0.21%)
Aug 03, 2015 65.77 67.91 64.73 65.20 1,508,348 -0.05(-0.08%)
Jul 31, 2015 63.55 66.00 62.56 65.25 1,606,846 +1.83(+2.89%)
Jul 30, 2015 62.10 63.74 60.40 63.42 1,250,843 +1.08(+1.73%)
Jul 29, 2015 61.43 62.50 59.76 62.34 1,591,385 +1.74(+2.87%)
Jul 28, 2015 55.37 61.38 55.03 60.60 2,040,753 +6.03(+11.05%)
Jul 27, 2015 56.41 56.42 54.01 54.57 1,528,682 -2.29(-4.03%)
Jul 24, 2015 57.76 59.19 56.24 56.86 1,042,992 -1.39(-2.39%)
Jul 23, 2015 58.70 59.79 57.82 58.25 840,349 -0.64(-1.09%)
Jul 22, 2015 56.03 59.82 55.62 58.89 1,354,063 +2.12(+3.73%)
Jul 21, 2015 57.50 57.96 55.10 56.77 1,361,198 -1.18(-2.04%)
Jul 20, 2015 56.50 58.30 56.01 57.95 1,302,967 +2.03(+3.63%)
Jul 17, 2015 56.23 56.70 55.01 55.92 1,337,096 +0.32(+0.58%)
Jul 16, 2015 54.07 57.71 53.66 55.60 3,533,693 +1.80(+3.35%)
Jul 15, 2015 50.85 53.90 50.85 53.80 3,263,626 +3.57(+7.11%)
Jul 14, 2015 46.44 50.49 46.44 50.23 1,794,255 +3.83(+8.25%)
Jul 13, 2015 47.07 47.69 46.01 46.40 779,354 -0.14(-0.30%)
Jul 10, 2015 46.30 46.81 45.56 46.54 587,417 +1.02(+2.24%)
Jul 09, 2015 45.70 46.62 45.03 45.52 718,290 +0.51(+1.13%)
Jul 08, 2015 46.59 47.12 44.70 45.01 1,084,639 -2.29(-4.84%)
Jul 07, 2015 47.72 47.86 46.02 47.30 901,220 -0.24(-0.50%)
Jul 06, 2015 45.54 48.99 45.54 47.54 3,399,855 +1.59(+3.46%)
Jul 02, 2015 46.11 45.95 45.95 45.95 1,123,500 +0.27(+0.59%)
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.