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, 2017 16.68 16.80 16.23 16.35 900,672 -0.23(-1.39%)
Oct 30, 2017 16.88 17.21 16.45 16.58 1,033,448 -0.31(-1.84%)
Oct 27, 2017 16.32 16.91 16.19 16.89 1,056,801 +0.59(+3.62%)
Oct 26, 2017 16.37 16.61 16.11 16.30 1,234,426 -0.45(-2.69%)
Oct 25, 2017 17.05 17.17 16.28 16.75 1,274,131 -0.32(-1.87%)
Oct 24, 2017 17.41 17.62 17.01 17.07 1,253,968 -0.30(-1.73%)
Oct 23, 2017 17.90 18.11 17.34 17.37 1,067,887 -0.51(-2.85%)
Oct 20, 2017 18.23 18.34 17.75 17.88 1,592,644 -0.34(-1.87%)
Oct 19, 2017 18.20 18.65 17.98 18.22 932,561 -0.02(-0.11%)
Oct 18, 2017 18.10 18.73 17.96 18.24 1,152,756 +0.25(+1.39%)
Oct 17, 2017 17.81 18.13 17.77 17.99 735,210 +0.05(+0.28%)
Oct 16, 2017 18.05 18.25 17.75 17.94 702,546 -0.05(-0.28%)
Oct 13, 2017 18.07 18.33 17.95 17.99 592,234 -0.12(-0.66%)
Oct 12, 2017 17.95 18.31 17.75 18.11 1,068,499 +0.14(+0.78%)
Oct 11, 2017 18.67 19.05 17.92 17.97 1,442,482 -0.83(-4.41%)
Oct 10, 2017 18.92 19.19 18.76 18.80 670,878 -0.08(-0.42%)
Oct 09, 2017 19.08 19.26 18.60 18.88 827,149 -0.29(-1.51%)
Oct 06, 2017 20.28 20.35 19.11 19.17 1,150,135 -1.22(-5.98%)
Oct 05, 2017 19.94 20.49 19.60 20.39 1,023,058 +0.57(+2.88%)
Oct 04, 2017 19.38 19.88 19.33 19.82 785,808 +0.35(+1.80%)
Oct 03, 2017 19.43 19.50 19.21 19.47 474,760 +0.06(+0.31%)
Oct 02, 2017 19.07 19.58 18.96 19.41 828,732 +0.40(+2.10%)
Sep 29, 2017 18.87 19.30 18.66 19.01 826,149 +0.19(+1.01%)
Sep 28, 2017 19.05 19.23 18.75 18.82 626,627 -0.19(-1.00%)
Sep 27, 2017 18.68 19.35 18.66 19.01 785,113 +0.32(+1.71%)
Sep 26, 2017 18.94 18.94 18.40 18.69 527,246 -0.01(-0.05%)
Sep 25, 2017 18.66 19.06 18.55 18.70 908,751 -0.05(-0.27%)
Sep 22, 2017 18.66 18.92 18.52 18.75 502,814 +0.00(+0.00%)
Sep 21, 2017 18.91 19.04 18.56 18.75 568,386 -0.14(-0.74%)
Sep 20, 2017 18.79 19.19 18.65 18.89 696,285 +0.08(+0.43%)
Sep 19, 2017 19.48 19.49 18.71 18.81 923,912 -0.66(-3.39%)
Sep 18, 2017 19.37 19.70 19.36 19.47 673,895 +0.10(+0.52%)
Sep 15, 2017 18.92 19.47 18.85 19.37 1,527,015 +0.48(+2.54%)
Sep 14, 2017 19.82 19.82 18.61 18.89 1,197,275 -0.94(-4.74%)
Sep 13, 2017 19.69 20.02 19.45 19.83 803,822 +0.02(+0.10%)
Sep 12, 2017 19.91 20.07 19.59 19.81 572,475 -0.04(-0.20%)
Sep 11, 2017 20.07 20.25 19.64 19.85 612,637 +0.00(+0.00%)
Sep 08, 2017 19.80 20.25 19.75 19.85 490,716 +0.03(+0.15%)
Sep 07, 2017 19.90 20.10 19.55 19.82 573,926 -0.14(-0.70%)
Sep 06, 2017 20.18 20.36 19.67 19.96 660,294 -0.08(-0.40%)
Sep 05, 2017 20.00 20.47 19.50 20.04 907,738 -0.13(-0.64%)
Sep 01, 2017 19.65 20.67 19.61 20.17 1,296,477 +0.44(+2.23%)
Aug 31, 2017 19.18 19.99 19.05 19.73 1,036,525 +0.56(+2.92%)
Aug 30, 2017 19.01 19.29 18.71 19.17 1,006,197 +0.13(+0.68%)
Aug 29, 2017 17.75 19.37 17.67 19.04 1,573,089 +0.93(+5.14%)
Aug 28, 2017 18.02 18.27 17.77 18.11 1,172,886 +0.38(+2.14%)
Aug 25, 2017 18.67 18.75 17.69 17.73 1,155,803 -0.94(-5.03%)
Aug 24, 2017 18.25 18.68 17.77 18.67 812,738 +0.64(+3.55%)
Aug 23, 2017 17.77 18.15 17.30 18.03 717,421 +0.21(+1.18%)
Aug 22, 2017 17.43 17.89 17.27 17.82 672,686 +0.43(+2.47%)
Aug 21, 2017 17.33 17.83 17.04 17.39 1,020,970 +0.09(+0.52%)
Aug 18, 2017 17.66 17.75 17.05 17.30 1,084,875 -0.32(-1.82%)
Aug 17, 2017 18.15 18.33 17.59 17.62 1,247,281 -0.59(-3.24%)
Aug 16, 2017 18.64 18.81 17.96 18.21 1,072,306 -0.42(-2.25%)
Aug 15, 2017 18.58 18.87 17.82 18.63 1,527,722 +0.08(+0.43%)
Aug 14, 2017 19.99 20.47 18.51 18.55 2,100,036 -1.10(-5.60%)
Aug 11, 2017 18.52 19.68 17.70 19.65 2,111,631 +0.99(+5.31%)
Aug 10, 2017 20.01 20.78 17.74 18.66 2,988,896 -2.32(-11.06%)
Aug 09, 2017 20.48 21.10 20.19 20.98 987,342 +0.32(+1.55%)
Aug 08, 2017 21.47 21.66 20.63 20.66 703,556 -0.84(-3.91%)
Aug 07, 2017 21.65 21.93 21.43 21.50 557,609 -0.15(-0.69%)
Aug 04, 2017 21.32 21.70 21.22 21.65 496,090 +0.33(+1.55%)
Aug 03, 2017 21.05 21.40 20.93 21.32 657,590 +0.23(+1.09%)
Aug 02, 2017 21.39 21.68 20.60 21.09 658,764 -0.29(-1.36%)
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.