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 (%)
Oct 31, 2017 16.68 16.80 16.23 16.35 900,672 -0.23(-1.39%)
Oct 30, 2017 16.88 17.21 16.45 16.58 1,033,448 -0.31(-1.84%)
Oct 27, 2017 16.32 16.91 16.19 16.89 1,056,801 +0.59(+3.62%)
Oct 26, 2017 16.37 16.61 16.11 16.30 1,234,426 -0.45(-2.69%)
Oct 25, 2017 17.05 17.17 16.28 16.75 1,274,131 -0.32(-1.87%)
Oct 24, 2017 17.41 17.62 17.01 17.07 1,253,968 -0.30(-1.73%)
Oct 23, 2017 17.90 18.11 17.34 17.37 1,067,887 -0.51(-2.85%)
Oct 20, 2017 18.23 18.34 17.75 17.88 1,592,644 -0.34(-1.87%)
Oct 19, 2017 18.20 18.65 17.98 18.22 932,561 -0.02(-0.11%)
Oct 18, 2017 18.10 18.73 17.96 18.24 1,152,756 +0.25(+1.39%)
Oct 17, 2017 17.81 18.13 17.77 17.99 735,210 +0.05(+0.28%)
Oct 16, 2017 18.05 18.25 17.75 17.94 702,546 -0.05(-0.28%)
Oct 13, 2017 18.07 18.33 17.95 17.99 592,234 -0.12(-0.66%)
Oct 12, 2017 17.95 18.31 17.75 18.11 1,068,499 +0.14(+0.78%)
Oct 11, 2017 18.67 19.05 17.92 17.97 1,442,482 -0.83(-4.41%)
Oct 10, 2017 18.92 19.19 18.76 18.80 670,878 -0.08(-0.42%)
Oct 09, 2017 19.08 19.26 18.60 18.88 827,149 -0.29(-1.51%)
Oct 06, 2017 20.28 20.35 19.11 19.17 1,150,135 -1.22(-5.98%)
Oct 05, 2017 19.94 20.49 19.60 20.39 1,023,058 +0.57(+2.88%)
Oct 04, 2017 19.38 19.88 19.33 19.82 785,808 +0.35(+1.80%)
Oct 03, 2017 19.43 19.50 19.21 19.47 474,760 +0.06(+0.31%)
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.