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 (%)
Feb 29, 2016 33.70 34.13 30.70 30.95 1,653,139 -2.81(-8.32%)
Feb 26, 2016 31.85 34.69 31.14 33.76 1,580,612 +2.21(+7.00%)
Feb 25, 2016 32.06 32.78 30.64 31.55 1,257,800 -0.73(-2.26%)
Feb 24, 2016 30.95 32.47 29.64 32.28 1,210,252 +0.73(+2.31%)
Feb 23, 2016 32.40 33.49 31.52 31.55 1,189,959 -1.13(-3.46%)
Feb 22, 2016 32.80 33.87 32.23 32.68 824,502 +0.26(+0.80%)
Feb 19, 2016 30.75 33.49 29.96 32.42 1,319,528 +1.48(+4.78%)
Feb 18, 2016 32.50 32.70 30.10 30.94 1,462,890 -1.38(-4.27%)
Feb 17, 2016 31.45 33.04 31.45 32.32 1,838,817 +1.72(+5.62%)
Feb 16, 2016 30.00 31.32 29.75 30.60 1,312,868 +0.93(+3.13%)
Feb 12, 2016 30.78 29.67 29.67 29.67 1,353,500 -0.72(-2.37%)
Feb 11, 2016 30.04 30.87 29.63 30.39 1,351,141 -0.80(-2.56%)
Feb 10, 2016 34.71 34.99 30.85 31.19 1,630,215 -2.73(-8.05%)
Feb 09, 2016 34.15 35.68 32.60 33.92 1,693,729 -1.10(-3.14%)
Feb 08, 2016 34.66 36.04 34.34 35.02 1,902,455 -0.95(-2.64%)
Feb 05, 2016 34.75 36.83 33.17 35.97 2,972,373 +1.01(+2.89%)
Feb 04, 2016 31.39 35.78 30.06 34.96 3,934,415 +3.95(+12.74%)
Feb 03, 2016 32.11 32.48 29.55 31.01 2,817,369 +0.31(+1.01%)
Feb 02, 2016 31.58 32.75 29.29 30.70 2,764,543 -0.87(-2.76%)
Feb 01, 2016 30.29 32.72 28.79 31.57 3,653,674 +2.43(+8.34%)
Jan 29, 2016 30.13 31.43 26.62 29.14 4,481,348 +0.14(+0.48%)
Jan 28, 2016 27.95 32.67 27.31 29.00 6,338,138 +2.63(+9.97%)
Jan 27, 2016 26.78 27.66 25.09 26.37 1,776,013 +0.42(+1.62%)
Jan 26, 2016 26.75 27.05 25.29 25.95 1,361,903 -0.79(-2.95%)
Jan 25, 2016 27.62 28.47 26.27 26.74 1,519,421 -0.88(-3.19%)
Jan 22, 2016 26.51 28.39 26.45 27.62 1,340,940 +1.11(+4.19%)
Jan 21, 2016 26.21 28.50 25.39 26.51 2,050,356 +0.28(+1.07%)
Jan 20, 2016 23.20 26.76 21.62 26.23 2,138,735 +1.49(+6.02%)
Jan 19, 2016 27.66 27.84 24.53 24.74 3,114,726 -2.37(-8.74%)
Jan 15, 2016 23.51 27.11 27.11 27.11 3,596,400 +1.95(+7.75%)
Jan 14, 2016 21.45 25.47 18.52 25.16 4,420,485 +3.78(+17.68%)
Jan 13, 2016 23.40 23.82 21.23 21.38 2,394,276 -1.82(-7.84%)
Jan 12, 2016 23.40 24.54 21.62 23.20 2,224,278 +0.10(+0.43%)
Jan 11, 2016 25.68 26.04 22.09 23.10 3,065,225 -2.57(-10.01%)
Jan 08, 2016 27.52 27.84 25.18 25.67 1,958,451 -1.47(-5.42%)
Jan 07, 2016 25.36 27.28 24.58 27.14 2,295,502 +0.95(+3.63%)
Jan 06, 2016 27.94 28.50 25.18 26.19 3,034,803 -2.40(-8.39%)
Jan 05, 2016 29.24 29.81 28.28 28.59 2,346,842 -0.58(-1.99%)
Jan 04, 2016 30.00 30.10 28.77 29.17 1,873,609 -0.98(-3.25%)
Dec 31, 2015 31.44 30.15 30.15 30.15 1,216,600 -1.35(-4.29%)
Dec 30, 2015 30.80 32.00 30.50 31.50 1,324,683 +0.72(+2.34%)
Dec 29, 2015 31.14 31.34 30.07 30.78 1,360,415 -0.24(-0.77%)
Dec 28, 2015 31.56 31.87 30.87 31.02 1,206,648 -0.73(-2.30%)
Dec 24, 2015 31.60 31.75 31.75 31.75 407,300 +0.11(+0.35%)
Dec 23, 2015 31.63 31.84 30.92 31.64 965,153 +0.24(+0.76%)
Dec 22, 2015 32.96 33.78 30.75 31.40 1,923,754 -0.41(-1.29%)
Dec 21, 2015 31.72 31.94 30.50 31.81 1,005,730 +0.53(+1.69%)
Dec 18, 2015 31.82 32.93 31.28 31.28 2,448,059 -0.54(-1.70%)
Dec 17, 2015 33.37 33.90 31.39 31.82 1,183,032 -1.15(-3.49%)
Dec 16, 2015 31.25 33.24 31.10 32.97 1,855,038 +2.25(+7.32%)
Dec 15, 2015 30.48 30.73 29.26 30.72 2,027,750 +1.16(+3.92%)
Dec 14, 2015 29.84 30.92 28.65 29.56 2,093,103 -0.27(-0.91%)
Dec 11, 2015 31.35 31.46 29.63 29.83 2,253,488 -2.23(-6.96%)
Dec 10, 2015 32.38 33.54 31.90 32.06 1,798,387 -0.32(-0.99%)
Dec 09, 2015 31.93 32.90 31.43 32.38 2,017,364 -0.05(-0.15%)
Dec 08, 2015 31.36 32.74 30.66 32.43 1,868,896 +1.65(+5.36%)
Dec 07, 2015 32.59 32.59 29.81 30.78 2,068,929 -2.17(-6.59%)
Dec 04, 2015 32.09 33.10 29.35 32.95 2,953,753 +1.38(+4.37%)
Dec 03, 2015 35.02 35.81 31.49 31.57 2,047,377 -3.26(-9.36%)
Dec 02, 2015 36.14 36.62 34.66 34.83 1,244,698 -1.41(-3.89%)
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.