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 (%)
Aug 29, 2014 20.12 20.28 20.28 20.28 167,300 +0.16(+0.80%)
Aug 28, 2014 20.49 20.78 19.94 20.12 228,692 -0.59(-2.85%)
Aug 27, 2014 20.59 20.94 20.54 20.71 236,624 +0.05(+0.24%)
Aug 26, 2014 20.33 20.74 20.04 20.66 227,788 +0.37(+1.82%)
Aug 25, 2014 20.16 20.96 20.16 20.29 323,803 +0.20(+1.00%)
Aug 22, 2014 19.74 20.46 19.42 20.09 291,644 +0.34(+1.72%)
Aug 21, 2014 20.42 20.50 19.59 19.75 422,413 -0.80(-3.89%)
Aug 20, 2014 20.60 20.79 20.36 20.55 322,135 -0.23(-1.11%)
Aug 19, 2014 21.45 21.52 20.65 20.78 602,404 -0.77(-3.57%)
Aug 18, 2014 21.97 22.14 21.43 21.55 520,189 -0.09(-0.42%)
Aug 15, 2014 23.50 22.40 20.70 21.64 1,200,701 -0.76(-3.39%)
Aug 14, 2014 22.32 22.66 21.88 22.40 309,172 +0.12(+0.54%)
Aug 13, 2014 22.00 22.57 21.86 22.28 256,607 +0.38(+1.74%)
Aug 12, 2014 22.27 22.53 21.50 21.90 296,964 -0.63(-2.80%)
Aug 11, 2014 22.95 23.25 22.40 22.53 364,409 -0.18(-0.79%)
Aug 08, 2014 22.48 23.03 22.09 22.71 530,059 +0.17(+0.75%)
Aug 07, 2014 22.00 23.20 21.83 22.54 685,186 +0.55(+2.50%)
Aug 06, 2014 22.18 22.69 21.55 21.99 456,211 +0.15(+0.69%)
Aug 05, 2014 21.57 22.38 21.30 21.84 487,313 +0.03(+0.14%)
Aug 04, 2014 22.11 22.49 21.30 21.81 523,030 -0.17(-0.77%)
Aug 01, 2014 22.00 22.52 21.26 21.98 278,308 -0.11(-0.50%)
Jul 31, 2014 23.62 23.62 22.00 22.09 362,788 -1.81(-7.57%)
Jul 30, 2014 23.47 24.23 23.47 23.90 226,399 +0.71(+3.06%)
Jul 29, 2014 22.67 23.79 22.67 23.19 279,762 +0.48(+2.11%)
Jul 28, 2014 23.98 24.36 22.64 22.71 390,527 -1.49(-6.16%)
Jul 25, 2014 23.87 24.50 23.61 24.20 334,564 +0.20(+0.83%)
Jul 24, 2014 23.60 24.34 23.00 24.00 363,047 +0.42(+1.78%)
Jul 23, 2014 22.46 23.65 22.38 23.58 302,923 +1.31(+5.88%)
Jul 22, 2014 22.66 22.82 22.09 22.27 258,610 -0.12(-0.54%)
Jul 21, 2014 22.24 22.48 21.83 22.39 268,512 -0.02(-0.09%)
Jul 18, 2014 21.51 22.82 21.34 22.41 519,354 +0.90(+4.18%)
Jul 17, 2014 23.44 23.44 21.43 21.51 622,659 -1.89(-8.08%)
Jul 16, 2014 23.13 23.89 22.88 23.40 324,207 +0.35(+1.52%)
Jul 15, 2014 24.80 24.83 22.91 23.05 626,705 -1.78(-7.17%)
Jul 14, 2014 25.25 25.37 24.76 24.83 179,355 -0.23(-0.92%)
Jul 11, 2014 24.67 25.20 23.93 25.06 444,120 +0.24(+0.97%)
Jul 10, 2014 22.50 25.07 22.12 24.82 851,513 +1.59(+6.84%)
Jul 09, 2014 23.67 23.93 22.57 23.23 614,527 -0.43(-1.82%)
Jul 08, 2014 25.94 25.94 23.44 23.66 776,973 -2.39(-9.17%)
Jul 07, 2014 26.34 26.55 25.84 26.05 595,872 -0.54(-2.03%)
Jul 03, 2014 25.44 26.59 26.59 26.59 449,000 +1.19(+4.69%)
Jul 02, 2014 24.56 25.54 24.56 25.40 413,819 +0.72(+2.92%)
Jul 01, 2014 25.26 25.69 24.37 24.68 591,965 -0.45(-1.79%)
Jun 30, 2014 25.22 26.23 24.87 25.13 422,832 -0.10(-0.40%)
Jun 27, 2014 25.20 25.78 24.90 25.23 2,880,318 -0.17(-0.67%)
Jun 26, 2014 25.23 25.50 24.91 25.40 388,435 +0.37(+1.48%)
Jun 25, 2014 24.61 26.00 24.05 25.03 654,590 +0.30(+1.21%)
Jun 24, 2014 25.49 25.95 24.35 24.73 542,116 -0.88(-3.44%)
Jun 23, 2014 25.88 25.98 25.43 25.61 344,730 -0.32(-1.23%)
Jun 20, 2014 25.72 25.99 25.30 25.93 513,004 +0.24(+0.93%)
Jun 19, 2014 25.84 25.96 25.10 25.69 414,426 +0.02(+0.08%)
Jun 18, 2014 25.47 25.82 24.96 25.67 462,737 +0.24(+0.94%)
Jun 17, 2014 25.48 26.24 25.21 25.43 499,340 -0.26(-1.01%)
Jun 16, 2014 24.61 26.27 24.51 25.69 716,409 +1.07(+4.35%)
Jun 13, 2014 24.78 24.93 23.93 24.62 496,666 -0.31(-1.24%)
Jun 12, 2014 25.24 25.45 24.45 24.93 479,033 -0.32(-1.27%)
Jun 11, 2014 24.64 25.65 24.12 25.25 945,394 +0.54(+2.19%)
Jun 10, 2014 24.10 24.73 23.94 24.71 560,933 +1.23(+5.24%)
Jun 06, 2014 22.96 23.64 22.50 23.48 475,979 +0.52(+2.26%)
Jun 05, 2014 23.31 24.08 22.68 22.96 663,834 -0.34(-1.46%)
Jun 04, 2014 22.78 23.36 22.38 23.30 644,102 +0.37(+1.61%)
Jun 03, 2014 22.04 23.09 22.00 22.93 1,363,818 +0.65(+2.92%)
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.