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 28, 2014 25.80 26.55 25.58 26.53 252,793 +0.71(+2.75%)
Nov 26, 2014 26.00 25.82 25.82 25.82 310,800 -0.20(-0.77%)
Nov 25, 2014 26.55 26.90 25.77 26.02 405,494 -0.47(-1.77%)
Nov 24, 2014 26.29 26.50 25.86 26.49 325,876 +0.42(+1.61%)
Nov 21, 2014 26.59 27.22 25.98 26.07 680,668 -0.07(-0.27%)
Nov 20, 2014 25.50 26.77 25.00 26.14 669,963 +0.66(+2.59%)
Nov 19, 2014 24.93 27.04 24.81 25.48 1,029,534 +0.64(+2.58%)
Nov 18, 2014 25.18 25.49 24.15 24.84 642,114 -0.09(-0.36%)
Nov 17, 2014 23.48 25.64 23.45 24.93 1,071,009 +1.47(+6.27%)
Nov 14, 2014 23.77 23.95 22.31 23.46 668,620 -0.31(-1.30%)
Nov 13, 2014 24.43 24.79 23.52 23.77 892,800 -0.63(-2.58%)
Nov 12, 2014 23.72 24.49 23.04 24.40 845,049 +0.43(+1.79%)
Nov 11, 2014 21.65 25.00 21.47 23.97 2,745,562 +2.37(+10.97%)
Nov 10, 2014 21.24 21.70 20.97 21.60 317,428 +0.45(+2.13%)
Nov 07, 2014 20.98 21.21 20.07 21.15 389,565 +0.21(+1.00%)
Nov 06, 2014 19.60 21.14 19.55 20.94 289,440 +1.41(+7.22%)
Nov 05, 2014 20.79 20.80 19.51 19.53 296,500 -1.04(-5.06%)
Nov 04, 2014 20.91 21.50 20.28 20.57 311,614 -0.56(-2.65%)
Nov 03, 2014 22.37 22.48 20.99 21.13 391,632 -1.19(-5.33%)
Oct 31, 2014 23.27 23.63 22.24 22.32 1,110,411 -0.57(-2.49%)
Oct 30, 2014 21.38 22.96 21.30 22.89 439,286 +1.43(+6.66%)
Oct 29, 2014 21.50 21.50 20.82 21.46 275,876 -0.06(-0.28%)
Oct 28, 2014 21.30 21.73 20.99 21.52 288,546 +0.34(+1.61%)
Oct 27, 2014 20.34 21.30 20.45 21.18 289,567 +0.73(+3.57%)
Oct 24, 2014 20.63 20.97 20.02 20.45 298,066 -0.17(-0.82%)
Oct 23, 2014 18.71 20.69 18.65 20.62 655,021 +2.14(+11.58%)
Oct 22, 2014 18.82 19.36 18.41 18.48 278,583 -0.27(-1.44%)
Oct 21, 2014 18.50 18.85 18.21 18.75 307,994 +0.42(+2.29%)
Oct 20, 2014 17.94 18.49 17.62 18.33 244,259 +0.39(+2.17%)
Oct 17, 2014 18.79 18.81 17.75 17.94 333,294 -0.57(-3.08%)
Oct 16, 2014 19.16 19.40 18.46 18.51 741,168 -1.06(-5.42%)
Oct 15, 2014 17.70 19.64 17.60 19.57 1,131,117 +1.42(+7.82%)
Oct 14, 2014 16.75 18.63 16.62 18.15 722,092 +1.54(+9.27%)
Oct 13, 2014 16.88 17.15 16.24 16.61 335,432 -0.30(-1.77%)
Oct 10, 2014 16.71 17.48 16.41 16.91 472,723 +0.00(+0.00%)
Oct 09, 2014 17.36 17.44 16.13 16.91 870,867 -0.58(-3.32%)
Oct 08, 2014 18.29 18.42 16.92 17.49 712,969 -0.74(-4.06%)
Oct 07, 2014 17.27 18.80 17.15 18.23 800,597 +0.55(+3.11%)
Oct 06, 2014 18.02 18.05 17.52 17.68 448,037 -0.31(-1.72%)
Oct 03, 2014 18.15 18.32 17.65 17.99 455,167 -0.10(-0.55%)
Oct 02, 2014 17.78 18.12 17.12 18.09 240,028 +0.42(+2.38%)
Oct 01, 2014 18.60 18.60 17.25 17.67 855,739 -0.91(-4.90%)
Sep 30, 2014 19.66 19.67 18.58 18.58 344,485 -1.11(-5.64%)
Sep 29, 2014 18.73 19.76 18.73 19.69 282,540 +0.60(+3.14%)
Sep 26, 2014 19.01 19.34 18.68 19.09 192,730 +0.16(+0.85%)
Sep 25, 2014 19.00 19.66 18.49 18.93 357,562 -0.16(-0.84%)
Sep 24, 2014 18.67 19.40 18.67 19.09 484,024 +0.44(+2.36%)
Sep 23, 2014 18.75 18.93 18.48 18.65 318,376 -0.25(-1.32%)
Sep 22, 2014 20.05 20.05 18.48 18.90 488,269 -1.29(-6.39%)
Sep 19, 2014 20.53 20.70 19.60 20.19 1,098,262 -0.52(-2.51%)
Sep 18, 2014 19.41 20.74 19.41 20.71 665,883 +1.32(+6.81%)
Sep 17, 2014 18.63 19.60 18.59 19.39 535,760 +0.80(+4.30%)
Sep 16, 2014 18.23 18.63 18.20 18.59 331,672 +0.20(+1.09%)
Sep 15, 2014 18.44 18.60 18.09 18.39 535,148 -0.13(-0.70%)
Sep 12, 2014 18.74 18.92 18.16 18.52 361,484 -0.17(-0.91%)
Sep 11, 2014 18.32 18.79 18.00 18.69 295,816 +0.15(+0.81%)
Sep 10, 2014 17.75 18.55 17.48 18.54 348,108 +0.68(+3.81%)
Sep 09, 2014 18.20 18.34 17.76 17.86 408,214 -0.32(-1.76%)
Sep 08, 2014 17.71 18.40 17.71 18.18 426,351 +0.30(+1.68%)
Sep 05, 2014 17.89 18.19 17.35 17.88 455,363 -0.14(-0.78%)
Sep 04, 2014 18.83 19.19 17.92 18.02 445,577 -0.76(-4.05%)
Sep 03, 2014 19.28 19.51 18.62 18.78 1,063,271 -0.42(-2.19%)
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.