Indicators

Intrexon Corp (NY: XON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.