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, 2013 21.60 21.72 21.03 21.20 129,486 -0.34(-1.58%)
Oct 30, 2013 22.10 22.10 21.00 21.54 218,822 -0.54(-2.45%)
Oct 29, 2013 22.85 22.85 21.91 22.08 133,860 -0.32(-1.43%)
Oct 28, 2013 22.00 22.72 21.81 22.40 420,988 +0.38(+1.73%)
Oct 25, 2013 21.60 22.04 20.70 22.02 192,274 +0.51(+2.37%)
Oct 24, 2013 20.92 21.57 20.16 21.51 378,202 +0.61(+2.92%)
Oct 23, 2013 21.17 21.17 20.70 20.90 189,688 -0.31(-1.46%)
Oct 22, 2013 21.98 22.35 21.07 21.21 258,566 -0.63(-2.88%)
Oct 21, 2013 23.03 23.12 21.76 21.84 155,435 -1.16(-5.04%)
Oct 18, 2013 23.50 23.55 22.26 23.00 254,415 -0.19(-0.82%)
Oct 17, 2013 23.00 23.34 22.82 23.19 143,618 +0.18(+0.78%)
Oct 16, 2013 22.42 23.08 22.36 23.01 118,024 +0.72(+3.23%)
Oct 15, 2013 22.46 22.70 22.12 22.29 147,328 -0.21(-0.93%)
Oct 14, 2013 21.67 22.80 21.48 22.50 327,671 +0.66(+3.02%)
Oct 11, 2013 20.95 21.88 20.10 21.84 493,980 +0.69(+3.26%)
Oct 10, 2013 21.61 21.95 20.85 21.15 406,138 -0.05(-0.24%)
Oct 09, 2013 22.46 22.46 20.75 21.20 669,367 -1.07(-4.80%)
Oct 08, 2013 23.84 23.84 22.20 22.27 358,982 -0.86(-3.72%)
Oct 07, 2013 23.51 23.58 22.85 23.13 346,603 -0.46(-1.95%)
Oct 04, 2013 25.01 25.14 23.36 23.59 280,082 -1.51(-6.02%)
Oct 03, 2013 25.55 25.92 24.29 25.10 420,154 -0.40(-1.57%)
Oct 02, 2013 23.99 25.95 23.89 25.50 574,024 +1.26(+5.20%)
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.