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 (%)
May 31, 2017 22.04 22.05 20.14 21.32 2,288,676 -0.48(-2.20%)
May 30, 2017 21.92 22.51 21.67 21.80 789,208 -0.09(-0.41%)
May 26, 2017 22.00 23.02 21.80 21.89 811,148 -0.22(-1.00%)
May 25, 2017 23.34 23.36 21.90 22.11 1,151,228 -1.12(-4.82%)
May 24, 2017 23.00 23.64 22.95 23.23 928,947 +0.30(+1.31%)
May 23, 2017 22.40 23.01 22.31 22.93 898,849 +0.45(+2.00%)
May 22, 2017 23.57 23.71 22.24 22.48 1,272,982 -1.01(-4.30%)
May 19, 2017 24.27 24.47 23.26 23.49 829,017 -0.79(-3.25%)
May 18, 2017 23.82 24.36 23.62 24.28 777,465 +0.53(+2.23%)
May 17, 2017 23.86 24.91 23.64 23.75 1,302,926 -0.50(-2.06%)
May 16, 2017 25.64 26.17 24.19 24.25 1,700,825 -1.42(-5.53%)
May 15, 2017 24.25 26.99 24.21 25.67 2,869,805 +1.53(+6.34%)
May 12, 2017 23.62 24.25 22.91 24.14 1,862,026 +0.52(+2.20%)
May 11, 2017 20.71 23.90 20.12 23.62 5,322,875 +4.06(+20.76%)
May 10, 2017 19.44 19.60 18.93 19.56 1,014,809 +0.12(+0.62%)
May 09, 2017 19.46 19.66 18.89 19.44 1,252,900 +0.08(+0.41%)
May 08, 2017 20.44 20.68 19.22 19.36 994,561 -1.21(-5.88%)
May 05, 2017 21.17 21.17 20.45 20.57 653,324 -0.56(-2.65%)
May 04, 2017 21.23 21.29 20.75 21.13 492,185 -0.01(-0.05%)
May 03, 2017 21.06 21.41 20.76 21.14 497,456 -0.04(-0.19%)
May 02, 2017 21.11 21.41 20.61 21.18 688,979 +0.15(+0.71%)
May 01, 2017 20.88 21.17 20.65 21.03 325,937 +0.19(+0.91%)
Apr 28, 2017 21.53 21.67 20.63 20.84 542,069 -0.63(-2.93%)
Apr 27, 2017 21.41 21.75 21.19 21.47 855,857 +0.14(+0.66%)
Apr 26, 2017 21.12 21.44 21.00 21.33 878,904 +0.20(+0.95%)
Apr 25, 2017 20.43 21.25 20.26 21.13 993,413 +0.86(+4.24%)
Apr 24, 2017 20.50 20.60 20.20 20.27 618,000 +0.10(+0.50%)
Apr 21, 2017 20.30 20.43 20.02 20.17 1,037,051 -0.13(-0.64%)
Apr 20, 2017 20.25 20.44 20.00 20.30 800,106 +0.18(+0.89%)
Apr 19, 2017 19.44 20.37 19.21 20.12 1,229,480 +0.79(+4.09%)
Apr 18, 2017 19.47 19.47 18.74 19.33 1,088,497 -0.17(-0.87%)
Apr 17, 2017 19.69 19.96 19.44 19.50 616,320 -0.17(-0.86%)
Apr 13, 2017 19.86 20.20 19.58 19.67 902,459 -0.20(-1.01%)
Apr 12, 2017 19.70 20.06 19.56 19.87 926,669 +0.19(+0.97%)
Apr 11, 2017 20.19 20.43 19.29 19.68 1,242,943 -0.51(-2.53%)
Apr 10, 2017 19.25 20.43 19.15 20.19 1,322,255 +0.97(+5.05%)
Apr 07, 2017 18.89 19.24 18.63 19.22 954,872 +0.20(+1.05%)
Apr 06, 2017 18.87 19.04 18.41 19.02 1,220,515 +0.10(+0.53%)
Apr 05, 2017 19.33 19.65 18.59 18.92 1,315,919 -0.36(-1.87%)
Apr 04, 2017 19.35 19.58 18.86 19.28 822,225 -0.09(-0.46%)
Apr 03, 2017 19.90 20.20 19.23 19.37 901,737 -0.45(-2.27%)
Mar 31, 2017 19.75 20.12 19.69 19.82 512,808 +0.10(+0.51%)
Mar 30, 2017 20.20 20.22 19.70 19.72 790,908 -0.51(-2.52%)
Mar 29, 2017 19.99 21.00 19.92 20.23 1,100,731 +0.28(+1.40%)
Mar 28, 2017 19.70 20.23 19.46 19.95 719,679 -0.07(-0.35%)
Mar 27, 2017 18.90 20.14 18.86 20.02 932,038 +0.88(+4.60%)
Mar 24, 2017 18.93 19.35 18.78 19.14 715,471 +0.21(+1.11%)
Mar 23, 2017 19.06 19.51 18.85 18.93 791,977 -0.26(-1.35%)
Mar 22, 2017 19.24 19.50 18.55 19.19 1,367,333 -0.12(-0.62%)
Mar 21, 2017 20.76 21.03 19.25 19.31 1,799,927 -1.37(-6.62%)
Mar 20, 2017 20.98 21.15 20.53 20.68 824,837 -0.31(-1.48%)
Mar 17, 2017 21.10 21.59 20.81 20.99 2,239,790 -0.39(-1.82%)
Mar 16, 2017 21.19 21.48 20.95 21.38 1,001,864 +0.22(+1.04%)
Mar 15, 2017 20.82 21.32 20.45 21.16 1,494,554 +0.33(+1.58%)
Mar 14, 2017 22.63 22.75 20.80 20.83 2,135,994 -2.03(-8.88%)
Mar 13, 2017 23.74 23.74 22.79 22.86 1,807,565 -0.92(-3.87%)
Mar 10, 2017 22.89 23.84 22.83 23.78 811,038 +0.87(+3.80%)
Mar 09, 2017 22.72 23.22 22.57 22.91 600,920 +0.08(+0.35%)
Mar 08, 2017 22.31 23.26 22.31 22.83 831,981 +0.58(+2.61%)
Mar 07, 2017 22.34 22.77 22.00 22.25 1,239,305 -0.48(-2.11%)
Mar 06, 2017 22.85 22.92 22.38 22.73 848,209 -0.19(-0.83%)
Mar 03, 2017 23.46 23.49 22.78 22.92 1,467,874 -0.64(-2.72%)
Mar 02, 2017 21.11 24.00 20.20 23.56 4,021,072 +1.76(+8.07%)
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.