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 (%)
May 31, 2018 16.02 16.67 16.02 16.58 1,061,219 +0.47(+2.92%)
May 30, 2018 15.51 16.30 15.46 16.11 1,193,489 +0.70(+4.54%)
May 29, 2018 15.53 15.90 15.19 15.41 1,003,849 -0.25(-1.60%)
May 25, 2018 15.66 15.66 15.66 0 +0.16(+1.03%)
May 24, 2018 15.51 15.98 15.40 15.50 762,668 -0.10(-0.64%)
May 23, 2018 15.36 15.67 15.30 15.60 730,408 +0.09(+0.58%)
May 22, 2018 15.45 15.68 15.31 15.51 773,928 +0.03(+0.19%)
May 21, 2018 15.83 16.03 15.43 15.48 858,867 -0.31(-1.96%)
May 18, 2018 15.84 16.00 15.68 15.79 969,282 -0.16(-1.00%)
May 17, 2018 15.92 16.17 15.69 15.95 1,121,052 -0.16(-0.99%)
May 16, 2018 16.20 16.22 15.52 16.11 1,644,295 -0.09(-0.56%)
May 15, 2018 15.44 16.39 15.44 16.20 1,734,889 +0.75(+4.85%)
May 14, 2018 14.80 15.68 14.75 15.45 1,857,461 +0.47(+3.14%)
May 11, 2018 17.13 17.13 14.63 14.98 5,275,107 -3.66(-19.64%)
May 10, 2018 18.61 19.19 18.52 18.64 1,489,270 +0.02(+0.11%)
May 09, 2018 18.39 18.74 18.32 18.62 911,299 +0.29(+1.58%)
May 08, 2018 18.28 18.48 18.05 18.33 580,573 +0.02(+0.11%)
May 07, 2018 18.00 18.41 17.94 18.31 762,584 +0.43(+2.40%)
May 04, 2018 17.90 18.06 17.62 17.88 774,538 -0.05(-0.28%)
May 03, 2018 18.28 18.49 17.60 17.93 799,242 -0.37(-2.02%)
May 02, 2018 18.18 18.60 18.03 18.30 546,560 -0.02(-0.11%)
May 01, 2018 18.22 18.44 17.56 18.32 651,957 +0.14(+0.77%)
Apr 30, 2018 18.79 19.11 18.05 18.18 961,554 -0.57(-3.04%)
Apr 27, 2018 18.27 18.96 18.09 18.75 888,541 +0.67(+3.71%)
Apr 26, 2018 18.06 18.65 17.83 18.08 1,066,084 +0.06(+0.33%)
Apr 25, 2018 17.90 18.23 17.46 18.02 749,452 +0.16(+0.90%)
Apr 24, 2018 18.00 18.44 17.45 17.86 848,347 -0.14(-0.78%)
Apr 23, 2018 17.97 18.72 17.80 18.00 1,131,339 +0.06(+0.33%)
Apr 20, 2018 18.12 18.29 17.83 17.94 3,058,992 -0.14(-0.77%)
Apr 19, 2018 18.79 18.91 17.96 18.08 1,248,139 -0.79(-4.19%)
Apr 18, 2018 19.16 19.30 18.42 18.87 1,057,289 -0.28(-1.46%)
Apr 17, 2018 18.98 19.32 18.75 19.15 970,126 +0.29(+1.54%)
Apr 16, 2018 20.13 20.13 18.67 18.86 1,285,988 -0.76(-3.87%)
Apr 13, 2018 19.91 20.16 19.08 19.62 1,598,306 -0.25(-1.26%)
Apr 12, 2018 19.10 19.90 18.81 19.87 1,856,853 +0.81(+4.25%)
Apr 11, 2018 18.02 19.18 17.92 19.06 1,621,977 +0.91(+5.01%)
Apr 10, 2018 17.66 18.25 17.49 18.15 1,284,080 +0.76(+4.37%)
Apr 09, 2018 17.50 17.62 17.12 17.39 918,528 +0.29(+1.70%)
Apr 06, 2018 17.14 17.76 16.90 17.10 1,088,753 -0.19(-1.10%)
Apr 05, 2018 17.01 17.35 16.65 17.29 1,280,877 +0.38(+2.25%)
Apr 04, 2018 15.78 17.09 15.61 16.91 1,653,208 +0.75(+4.64%)
Apr 03, 2018 15.21 16.54 15.16 16.16 2,112,009 +1.07(+7.09%)
Apr 02, 2018 15.20 15.40 14.90 15.09 1,379,091 -0.24(-1.57%)
Mar 29, 2018 15.33 15.33 15.33 0 -0.49(-3.10%)
Mar 28, 2018 16.11 16.27 15.74 15.82 906,527 -0.21(-1.31%)
Mar 27, 2018 16.71 16.85 15.95 16.03 1,096,368 -0.63(-3.78%)
Mar 26, 2018 16.16 16.80 15.84 16.66 1,064,064 +0.86(+5.44%)
Mar 23, 2018 16.26 16.29 15.67 15.80 1,236,095 -0.51(-3.13%)
Mar 22, 2018 16.30 16.87 16.05 16.31 994,067 -0.25(-1.51%)
Mar 21, 2018 15.90 16.68 15.90 16.56 1,048,853 +0.66(+4.15%)
Mar 20, 2018 17.03 17.20 15.79 15.90 1,373,065 -1.16(-6.80%)
Mar 19, 2018 17.10 17.67 16.80 17.06 2,061,452 -0.04(-0.23%)
Mar 16, 2018 16.83 17.32 16.66 17.10 1,321,690 +0.26(+1.54%)
Mar 15, 2018 16.82 17.08 16.68 16.84 1,334,888 +0.06(+0.36%)
Mar 14, 2018 16.67 17.14 16.47 16.78 1,141,751 +0.12(+0.72%)
Mar 13, 2018 16.93 17.49 16.52 16.66 1,651,227 -0.18(-1.07%)
Mar 12, 2018 16.91 17.00 16.07 16.84 1,775,007 +0.09(+0.54%)
Mar 09, 2018 15.93 16.92 15.68 16.75 2,420,117 +0.93(+5.88%)
Mar 08, 2018 15.91 16.09 14.91 15.82 1,778,961 -0.04(-0.25%)
Mar 07, 2018 16.10 15.86 1,682,025 +0.12(+0.76%)
Mar 06, 2018 15.65 15.92 15.35 15.74 1,346,247 +0.16(+1.03%)
Mar 05, 2018 16.00 16.75 14.88 15.58 3,158,765 -0.51(-3.17%)
Mar 02, 2018 13.28 16.33 13.15 16.09 6,199,391 +3.19(+24.73%)
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.