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 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%)
Sep 01, 2015 43.48 44.75 41.55 41.77 1,420,618 -2.73(-6.13%)
Aug 31, 2015 46.03 47.53 44.02 44.50 827,364 -2.25(-4.81%)
Aug 28, 2015 44.18 47.62 43.85 46.75 1,351,779 +1.93(+4.31%)
Aug 27, 2015 45.01 45.50 43.51 44.82 1,067,981 +0.53(+1.20%)
Aug 26, 2015 43.85 44.45 41.30 44.29 1,313,648 +1.73(+4.06%)
Aug 25, 2015 45.27 46.19 42.24 42.56 1,749,000 -0.03(-0.07%)
Aug 24, 2015 41.48 44.65 39.50 42.59 2,364,335 -2.87(-6.31%)
Aug 21, 2015 41.69 46.62 41.00 45.46 4,347,670 +2.96(+6.96%)
Aug 20, 2015 47.22 47.35 42.25 42.50 1,984,764 -4.56(-9.69%)
Aug 19, 2015 47.59 47.96 45.60 47.06 1,285,224 -0.97(-2.02%)
Aug 18, 2015 49.61 50.20 47.11 48.03 1,137,525 -1.03(-2.10%)
Aug 17, 2015 47.13 49.38 47.01 49.06 1,385,111 +1.54(+3.24%)
Aug 14, 2015 49.91 50.04 46.33 47.52 1,905,410 -2.49(-4.98%)
Aug 13, 2015 51.75 52.98 49.86 50.01 1,607,772 -1.74(-3.36%)
Aug 12, 2015 48.06 52.69 46.52 51.75 3,312,744 +2.82(+5.76%)
Aug 11, 2015 52.08 55.88 46.50 48.93 7,192,189 -8.75(-15.17%)
Aug 10, 2015 61.97 62.85 57.39 57.68 2,392,409 -1.83(-3.08%)
Aug 07, 2015 65.50 65.50 57.33 59.51 3,331,274 -6.04(-9.21%)
Aug 06, 2015 69.00 69.45 63.29 65.55 2,441,316 -3.16(-4.60%)
Aug 05, 2015 66.13 68.82 65.95 68.71 1,425,570 +3.37(+5.16%)
Aug 04, 2015 65.15 65.66 63.76 65.34 1,191,294 +0.14(+0.21%)
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.