Date	Open	High	Low	Close	Volume	Change (%)
Sep 24, 2018		19.07	19.07	19.07	0	+4.57(+31.52%)
Sep 21, 2018	14.53	14.77	14.40	14.50	2,411,500	-0.03(-0.21%)
Sep 20, 2018	14.43	14.62	14.20	14.53	817,237	+0.18(+1.25%)
Sep 19, 2018	14.22	14.45	13.92	14.35	854,300	+0.10(+0.70%)
Sep 18, 2018	14.05	14.40	13.96	14.25	747,768	+0.28(+2.00%)
Sep 17, 2018	14.25	14.33	13.81	13.97	658,339	-0.34(-2.38%)
Sep 14, 2018	14.52	14.72	14.29	14.31	690,400	-0.25(-1.72%)
Sep 13, 2018	14.69	14.81	14.41	14.56	511,215	-0.05(-0.34%)
Sep 12, 2018	14.57	14.70	14.33	14.61	563,653	+0.05(+0.34%)
Sep 11, 2018	14.09	14.65	13.88	14.56	706,761	+0.45(+3.19%)
Sep 10, 2018	13.66	14.14	13.51	14.11	721,690	+0.46(+3.37%)
Sep 07, 2018	13.80	14.16	13.57	13.65	837,000	-0.23(-1.66%)
Sep 06, 2018	14.77	14.94	13.86	13.88	910,680	-0.91(-6.15%)
Sep 05, 2018	14.75	15.16	14.62	14.79	684,723	-0.30(-1.99%)
Sep 04, 2018	15.41	15.53	14.66	15.09	943,880	-0.29(-1.89%)
Aug 31, 2018		15.38	15.38	15.38	0	+0.16(+1.05%)
Aug 30, 2018	15.55	15.76	15.14	15.22	693,208	-0.43(-2.75%)
Aug 29, 2018	15.68	15.97	15.50	15.65	779,047	+0.05(+0.32%)
Aug 28, 2018	15.28	15.74	15.20	15.60	667,877	+0.28(+1.83%)
Aug 27, 2018	15.21	15.49	15.07	15.32	748,648	+0.16(+1.06%)
Aug 24, 2018	15.02	15.41	14.90	15.16	712,500	+0.19(+1.27%)
Aug 23, 2018	14.93	15.14	14.70	14.97	736,810	-0.02(-0.13%)
Aug 22, 2018	14.84	15.12	14.81	14.99	772,063	+0.16(+1.08%)
Aug 21, 2018	14.62	15.05	14.54	14.83	790,595	+0.33(+2.28%)
Aug 20, 2018	14.48	14.57	14.25	14.50	644,896	+0.14(+0.97%)
Aug 17, 2018	14.20	14.49	14.07	14.36	624,300	+0.16(+1.13%)
Aug 16, 2018	13.78	14.24	13.42	14.20	950,597	+0.46(+3.35%)
Aug 15, 2018	14.10	14.19	13.59	13.74	1,115,563	-0.45(-3.17%)
Aug 14, 2018	14.10	14.37	13.96	14.19	719,123	+0.09(+0.64%)
Aug 13, 2018	14.96	14.96	13.97	14.10	1,568,719	-0.95(-6.31%)
Aug 10, 2018	14.00	15.33	13.40	15.05	3,024,900	-0.34(-2.21%)
Aug 09, 2018	15.39	16.13	15.27	15.39	1,599,304	+0.12(+0.79%)
Aug 08, 2018	15.61	15.67	14.94	15.27	795,918	-0.32(-2.05%)
Aug 07, 2018	14.59	15.73	14.33	15.59	1,255,459	+1.00(+6.85%)
Aug 06, 2018	14.80	15.02	14.49	14.59	711,399	-0.13(-0.88%)
Aug 03, 2018	14.76	15.01	14.57	14.72	707,600	-0.10(-0.67%)
Aug 02, 2018	14.48	14.88	14.40	14.82	541,711	+0.24(+1.65%)
Aug 01, 2018	14.67	14.90	14.46	14.58	844,769	-0.08(-0.55%)
Jul 31, 2018	14.02	14.70	13.98	14.66	870,150	+0.65(+4.64%)
Jul 30, 2018	13.79	14.25	13.59	14.01	1,035,498	+0.22(+1.60%)
Jul 27, 2018	14.63	14.65	13.73	13.79	1,564,800	-0.85(-5.81%)
Jul 26, 2018	13.98	14.80	13.80	14.64	1,408,877	+0.65(+4.65%)
Jul 25, 2018	13.91	14.30	13.81	13.99	851,058	+0.02(+0.14%)
Jul 24, 2018	14.72	14.73	13.86	13.97	1,364,262	-0.64(-4.38%)
Jul 23, 2018	14.72	14.86	14.20	14.61	904,127	-0.14(-0.95%)
Jul 20, 2018	14.69	15.00	14.60	14.75	2,420,881	+0.08(+0.55%)
Jul 19, 2018	14.31	14.87	14.25	14.67	1,079,004	+0.32(+2.23%)
Jul 18, 2018	14.54	14.75	14.30	14.35	1,047,307	-0.29(-1.98%)
Jul 17, 2018	14.51	14.91	14.51	14.64	989,983	+0.08(+0.55%)
Jul 16, 2018	14.32	15.27	14.13	14.56	1,484,388	-0.82(-5.33%)
Jul 13, 2018	15.30	15.66	15.18	15.38	807,000	+0.09(+0.59%)
Jul 12, 2018	14.92	15.33	14.51	15.29	976,021	+0.42(+2.82%)
Jul 11, 2018	15.09	15.19	14.77	14.87	887,975	-0.43(-2.81%)
Jul 10, 2018	14.97	15.33	14.87	15.30	1,202,001	+0.32(+2.14%)
Jul 09, 2018	15.01	15.02	14.68	14.98	1,487,155	+0.42(+2.88%)
Jul 06, 2018	14.16	14.88	14.09	14.56	1,093,756	+0.41(+2.90%)
Jul 05, 2018	14.30	14.40	13.98	14.15	1,535,678	-0.14(-0.98%)
Jul 03, 2018		14.29	14.29	14.29	0	+0.52(+3.78%)
Jul 02, 2018	13.61	14.08	13.20	13.77	1,365,801	-0.17(-1.22%)
Jun 29, 2018	13.80	14.86	13.62	13.94	9,847,263	+0.57(+4.26%)
Jun 28, 2018	12.79	13.58	12.79	13.37	1,866,120	+0.11(+0.83%)
Jun 27, 2018	14.15	14.15	13.20	13.26	1,581,314	-0.89(-6.29%)
Jun 26, 2018	14.28	14.39	14.01	14.15	984,943	-0.11(-0.77%)
Jun 25, 2018	15.39	15.40	13.96	14.26	2,831,295	-1.25(-8.06%)
Jun 22, 2018	15.75	15.80	14.99	15.51	8,279,350	-0.22(-1.40%)
Jun 21, 2018	16.90	17.00	15.65	15.73	1,202,398	-1.27(-7.47%)
Jun 20, 2018	17.24	17.28	16.49	17.00	966,099	+0.01(+0.06%)
Jun 19, 2018	16.29	17.14	16.28	16.99	1,219,990	+0.53(+3.22%)
Jun 18, 2018	16.09	16.53	15.49	16.46	1,085,901	+0.31(+1.92%)
Jun 15, 2018		16.57	15.78	16.15	1,615,070	-0.42(-2.53%)
Jun 14, 2018	17.07	17.12	16.51	16.57	845,878	-0.40(-2.36%)
Jun 13, 2018	17.27	17.38	16.93	16.97	579,123	-0.25(-1.45%)
Jun 12, 2018	17.16	17.60	17.05	17.22	792,932	+0.16(+0.94%)
Jun 11, 2018	16.92	17.20	16.76	17.06	750,345	+0.18(+1.07%)
Jun 08, 2018	16.86	17.15	16.82	16.88	572,484	-0.04(-0.24%)
Jun 07, 2018	16.97	17.09	16.80	16.92	397,866	-0.05(-0.29%)
Jun 06, 2018		17.10		16.97	575,413	+0.07(+0.41%)
Jun 05, 2018	16.92	17.02	16.66	16.90	701,526	-0.10(-0.59%)
Jun 04, 2018	16.57	17.00	16.48	17.00	825,830	+0.49(+2.97%)
Jun 01, 2018	16.64	16.76	16.22	16.51	1,063,273	-0.07(-0.42%)
May 31, 2018	16.02	16.67	16.02	16.58	1,061,219	+0.47(+2.92%)
May 30, 2018	15.51	16.30	15.46	16.11	1,193,489	+0.70(+4.54%)
May 29, 2018	15.53	15.90	15.19	15.41	1,003,849	-0.25(-1.60%)
May 25, 2018		15.66	15.66	15.66	0	+0.16(+1.03%)
May 24, 2018	15.51	15.98	15.40	15.50	762,668	-0.10(-0.64%)
May 23, 2018	15.36	15.67	15.30	15.60	730,408	+0.09(+0.58%)
May 22, 2018	15.45	15.68	15.31	15.51	773,928	+0.03(+0.19%)
May 21, 2018	15.83	16.03	15.43	15.48	858,867	-0.31(-1.96%)
May 18, 2018	15.84	16.00	15.68	15.79	969,282	-0.16(-1.00%)
May 17, 2018	15.92	16.17	15.69	15.95	1,121,052	-0.16(-0.99%)
May 16, 2018	16.20	16.22	15.52	16.11	1,644,295	-0.09(-0.56%)
May 15, 2018	15.44	16.39	15.44	16.20	1,734,889	+0.75(+4.85%)
May 14, 2018	14.80	15.68	14.75	15.45	1,857,461	+0.47(+3.14%)
May 11, 2018	17.13	17.13	14.63	14.98	5,275,107	-3.66(-19.64%)
May 10, 2018	18.61	19.19	18.52	18.64	1,489,270	+0.02(+0.11%)
May 09, 2018	18.39	18.74	18.32	18.62	911,299	+0.29(+1.58%)
May 08, 2018	18.28	18.48	18.05	18.33	580,573	+0.02(+0.11%)
May 07, 2018	18.00	18.41	17.94	18.31	762,584	+0.43(+2.40%)
May 04, 2018	17.90	18.06	17.62	17.88	774,538	-0.05(-0.28%)
May 03, 2018	18.28	18.49	17.60	17.93	799,242	-0.37(-2.02%)
May 02, 2018	18.18	18.60	18.03	18.30	546,560	-0.02(-0.11%)
May 01, 2018	18.22	18.44	17.56	18.32	651,957	+0.14(+0.77%)
Apr 30, 2018	18.79	19.11	18.05	18.18	961,554	-0.57(-3.04%)
Apr 27, 2018	18.27	18.96	18.09	18.75	888,541	+0.67(+3.71%)
Apr 26, 2018	18.06	18.65	17.83	18.08	1,066,084	+0.06(+0.33%)
Apr 25, 2018	17.90	18.23	17.46	18.02	749,452	+0.16(+0.90%)
Apr 24, 2018	18.00	18.44	17.45	17.86	848,347	-0.14(-0.78%)
Apr 23, 2018	17.97	18.72	17.80	18.00	1,131,339	+0.06(+0.33%)
Apr 20, 2018	18.12	18.29	17.83	17.94	3,058,992	-0.14(-0.77%)
Apr 19, 2018	18.79	18.91	17.96	18.08	1,248,139	-0.79(-4.19%)
Apr 18, 2018	19.16	19.30	18.42	18.87	1,057,289	-0.28(-1.46%)
Apr 17, 2018	18.98	19.32	18.75	19.15	970,126	+0.29(+1.54%)
Apr 16, 2018	20.13	20.13	18.67	18.86	1,285,988	-0.76(-3.87%)
Apr 13, 2018	19.91	20.16	19.08	19.62	1,598,306	-0.25(-1.26%)
Apr 12, 2018	19.10	19.90	18.81	19.87	1,856,853	+0.81(+4.25%)
Apr 11, 2018	18.02	19.18	17.92	19.06	1,621,977	+0.91(+5.01%)
Apr 10, 2018	17.66	18.25	17.49	18.15	1,284,080	+0.76(+4.37%)
Apr 09, 2018	17.50	17.62	17.12	17.39	918,528	+0.29(+1.70%)
Apr 06, 2018	17.14	17.76	16.90	17.10	1,088,753	-0.19(-1.10%)
Apr 05, 2018	17.01	17.35	16.65	17.29	1,280,877	+0.38(+2.25%)
Apr 04, 2018	15.78	17.09	15.61	16.91	1,653,208	+0.75(+4.64%)
Apr 03, 2018	15.21	16.54	15.16	16.16	2,112,009	+1.07(+7.09%)

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.

Intrexon Corp (NY: XON )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Intrexon Corp (NY: XON )

Historical Prices

Sections

Services

The Daily Press