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 (%)
Jan 31, 2017 20.89 21.57 20.45 21.16 1,699,842 +0.16(+0.76%)
Jan 30, 2017 21.90 21.90 20.60 21.00 1,178,076 -0.60(-2.78%)
Jan 27, 2017 20.88 21.64 20.60 21.60 1,156,147 +0.82(+3.95%)
Jan 26, 2017 21.12 21.75 20.70 20.78 1,203,897 -0.36(-1.70%)
Jan 25, 2017 21.89 22.00 21.06 21.14 1,741,121 -0.51(-2.36%)
Jan 24, 2017 21.98 22.43 21.15 21.65 2,150,832 -0.44(-1.99%)
Jan 23, 2017 23.20 23.39 21.98 22.09 1,612,624 -1.22(-5.23%)
Jan 20, 2017 23.56 23.80 23.07 23.31 1,217,431 -0.20(-0.85%)
Jan 19, 2017 25.03 25.07 23.20 23.51 1,806,366 -1.56(-6.22%)
Jan 18, 2017 24.96 25.09 24.40 25.07 972,565 +0.33(+1.33%)
Jan 17, 2017 24.53 24.88 23.81 24.74 1,662,405 -0.03(-0.12%)
Jan 13, 2017 24.77 24.77 24.77 0 -0.49(-1.94%)
Jan 12, 2017 25.13 25.39 24.43 25.26 1,240,608 -0.14(-0.55%)
Jan 11, 2017 26.44 26.95 25.34 25.40 1,100,574 -1.10(-4.15%)
Jan 10, 2017 26.49 26.57 25.78 26.50 661,516 +0.11(+0.42%)
Jan 09, 2017 26.58 26.82 25.94 26.39 752,307 -0.01(-0.04%)
Jan 06, 2017 25.92 26.50 25.62 26.40 749,667 +0.57(+2.21%)
Jan 05, 2017 26.12 26.54 25.39 25.83 1,223,611 -0.20(-0.77%)
Jan 04, 2017 24.74 26.20 24.74 26.03 1,281,181 +1.22(+4.92%)
Jan 03, 2017 24.45 24.83 23.87 24.81 1,212,032 +0.51(+2.10%)
Dec 30, 2016 24.30 24.30 24.30 0 -0.62(-2.49%)
Dec 29, 2016 24.59 25.31 24.32 24.92 1,811,660 +0.38(+1.55%)
Dec 28, 2016 25.43 25.61 24.50 24.54 1,278,610 -1.06(-4.14%)
Dec 27, 2016 25.90 26.26 25.57 25.60 884,709 -0.18(-0.70%)
Dec 23, 2016 25.78 25.78 25.78 0 +0.18(+0.70%)
Dec 22, 2016 26.00 26.40 25.41 25.60 1,049,163 -0.53(-2.03%)
Dec 21, 2016 27.15 27.49 26.10 26.13 1,140,060 -1.09(-4.00%)
Dec 20, 2016 28.82 28.87 27.09 27.22 1,355,134 -1.42(-4.96%)
Dec 19, 2016 28.41 29.39 28.31 28.64 1,110,339 +0.29(+1.02%)
Dec 16, 2016 28.28 29.18 28.17 28.35 2,359,384 -0.03(-0.11%)
Dec 15, 2016 28.20 28.49 27.76 28.38 1,041,105 +0.27(+0.96%)
Dec 14, 2016 28.70 29.28 27.87 28.11 1,215,918 -0.60(-2.09%)
Dec 13, 2016 28.94 29.35 28.62 28.71 1,206,136 +0.28(+0.98%)
Dec 12, 2016 29.48 29.64 28.40 28.43 1,144,399 -1.40(-4.69%)
Dec 09, 2016 30.60 30.96 29.72 29.83 979,206 -0.52(-1.71%)
Dec 08, 2016 29.97 30.43 29.31 30.35 1,442,296 +0.35(+1.17%)
Dec 07, 2016 29.56 30.37 29.15 30.00 1,667,841 -0.49(-1.61%)
Dec 06, 2016 29.98 30.50 29.37 30.49 1,175,912 +0.54(+1.80%)
Dec 05, 2016 28.54 30.05 28.24 29.95 1,408,437 +1.67(+5.91%)
Dec 02, 2016 27.95 29.00 27.59 28.28 1,015,997 +0.44(+1.58%)
Dec 01, 2016 29.44 29.44 27.77 27.84 1,330,886 -1.34(-4.59%)
Nov 30, 2016 30.41 30.45 28.97 29.18 1,299,483 -1.17(-3.86%)
Nov 29, 2016 30.44 30.93 30.05 30.35 841,881 -0.04(-0.13%)
Nov 28, 2016 31.39 31.58 29.96 30.39 1,336,919 -1.29(-4.07%)
Nov 25, 2016 31.34 31.68 31.00 31.68 460,383 +0.36(+1.15%)
Nov 23, 2016 31.32 31.32 31.32 0 +0.97(+3.20%)
Nov 22, 2016 31.34 31.38 30.26 30.35 1,079,842 -0.66(-2.13%)
Nov 21, 2016 30.90 31.68 29.87 31.01 1,387,832 -0.18(-0.58%)
Nov 18, 2016 31.35 31.85 30.97 31.19 1,141,018 -0.23(-0.73%)
Nov 17, 2016 30.68 31.42 30.15 31.42 883,118 +0.92(+3.02%)
Nov 16, 2016 32.45 32.90 30.48 30.50 2,900,715 -2.16(-6.61%)
Nov 15, 2016 32.00 32.85 31.21 32.66 1,632,579 +0.68(+2.13%)
Nov 14, 2016 29.81 32.00 29.36 31.98 2,035,145 +2.28(+7.68%)
Nov 11, 2016 29.26 29.80 28.70 29.70 1,606,854 +0.28(+0.95%)
Nov 10, 2016 28.14 29.75 27.14 29.42 1,793,685 +1.30(+4.62%)
Nov 09, 2016 27.23 28.49 26.60 28.12 2,195,418 +2.33(+9.03%)
Nov 08, 2016 24.99 26.31 24.83 25.79 977,369 +0.42(+1.66%)
Nov 07, 2016 25.67 25.69 24.76 25.37 1,211,247 -0.02(-0.08%)
Nov 04, 2016 24.45 25.84 24.43 25.39 1,551,680 +0.88(+3.59%)
Nov 03, 2016 25.92 26.00 24.30 24.51 1,326,143 -1.09(-4.26%)
Nov 02, 2016 26.19 26.41 25.47 25.60 931,716 -0.84(-3.18%)
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.