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 (%)
Nov 30, 2015 36.83 37.59 35.68 36.31 961,729 -0.52(-1.41%)
Nov 27, 2015 37.18 37.62 36.23 36.83 402,235 -0.05(-0.14%)
Nov 25, 2015 34.75 36.88 36.88 36.88 1,475,000 +2.15(+6.19%)
Nov 24, 2015 34.59 35.04 34.30 34.73 967,499 -0.20(-0.57%)
Nov 23, 2015 35.00 35.47 33.91 34.93 1,706,814 +0.08(+0.23%)
Nov 20, 2015 36.85 37.11 34.74 34.85 1,730,863 -1.80(-4.91%)
Nov 19, 2015 35.48 39.30 35.41 36.65 3,216,243 +1.36(+3.85%)
Nov 18, 2015 35.49 36.09 34.50 35.29 1,453,012 +0.06(+0.17%)
Nov 17, 2015 35.29 36.45 34.55 35.23 1,023,323 +0.29(+0.83%)
Nov 16, 2015 35.00 36.28 33.76 34.94 1,369,948 -0.40(-1.13%)
Nov 13, 2015 38.90 38.90 35.11 35.34 2,475,729 -3.38(-8.73%)
Nov 12, 2015 41.82 41.82 38.50 38.72 1,997,013 -3.04(-7.28%)
Nov 11, 2015 43.68 43.75 41.29 41.76 1,820,617 -1.04(-2.43%)
Nov 10, 2015 39.00 43.55 38.85 42.80 3,554,756 +3.02(+7.59%)
Nov 09, 2015 38.81 40.76 38.81 39.78 1,581,894 +0.78(+2.00%)
Nov 06, 2015 38.78 39.75 37.28 39.00 1,599,238 +0.06(+0.15%)
Nov 05, 2015 40.40 42.99 37.78 38.94 1,848,164 -1.42(-3.52%)
Nov 04, 2015 39.55 41.77 38.81 40.36 2,512,075 +0.94(+2.38%)
Nov 03, 2015 35.00 40.24 34.80 39.42 4,355,050 +3.90(+10.98%)
Nov 02, 2015 34.18 35.63 33.20 35.52 2,557,888 +1.92(+5.71%)
Oct 30, 2015 34.17 34.59 32.77 33.60 1,306,121 -0.13(-0.39%)
Oct 29, 2015 35.39 36.37 33.52 33.73 1,728,923 -2.08(-5.81%)
Oct 28, 2015 33.85 36.00 32.83 35.81 2,356,273 +1.84(+5.42%)
Oct 27, 2015 32.30 34.00 31.56 33.97 2,027,511 +1.21(+3.69%)
Oct 26, 2015 32.88 33.82 31.78 32.76 1,302,310 -0.17(-0.52%)
Oct 23, 2015 31.96 33.19 31.18 32.93 1,592,223 +1.95(+6.29%)
Oct 22, 2015 31.82 32.29 30.12 30.98 1,739,924 -0.86(-2.70%)
Oct 21, 2015 32.36 32.75 30.00 31.84 1,971,263 -0.16(-0.50%)
Oct 20, 2015 33.70 34.00 31.41 32.00 1,583,274 -1.74(-5.16%)
Oct 19, 2015 32.86 34.29 32.02 33.74 1,835,851 +0.67(+2.03%)
Oct 16, 2015 33.63 35.86 32.73 33.07 2,310,374 -0.41(-1.22%)
Oct 15, 2015 32.66 33.90 31.91 33.48 2,537,982 +0.48(+1.45%)
Oct 14, 2015 34.29 35.54 31.88 33.00 3,893,690 +0.95(+2.96%)
Oct 13, 2015 35.36 37.20 31.39 32.05 2,903,021 -4.20(-11.59%)
Oct 12, 2015 36.35 38.24 36.07 36.25 1,762,201 +0.24(+0.67%)
Oct 09, 2015 34.83 36.75 33.87 36.01 1,858,011 +1.24(+3.57%)
Oct 08, 2015 33.42 34.98 32.37 34.77 1,839,466 +1.06(+3.14%)
Oct 07, 2015 31.29 34.84 30.46 33.71 2,749,817 +2.64(+8.50%)
Oct 06, 2015 32.17 32.35 29.02 31.07 2,516,512 -1.32(-4.08%)
Oct 05, 2015 32.05 33.16 30.30 32.39 3,877,705 +0.95(+3.02%)
Oct 02, 2015 28.84 31.80 27.52 31.44 3,974,112 +1.34(+4.45%)
Oct 01, 2015 31.45 32.06 28.61 30.10 4,124,787 -1.70(-5.35%)
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%)
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.