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 (%)
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%)
Mar 01, 2017 22.63 23.05 21.70 21.80 1,545,148 -0.46(-2.07%)
Feb 28, 2017 22.94 23.05 22.21 22.26 878,937 -0.70(-3.05%)
Feb 27, 2017 21.83 23.02 21.75 22.96 1,101,370 +1.05(+4.79%)
Feb 24, 2017 21.79 22.27 21.56 21.91 838,611 -0.12(-0.54%)
Feb 23, 2017 22.41 22.59 21.86 22.03 856,893 -0.30(-1.34%)
Feb 22, 2017 23.25 23.47 22.33 22.33 1,124,630 -0.97(-4.16%)
Feb 21, 2017 23.53 23.70 23.10 23.30 898,420 -0.13(-0.55%)
Feb 17, 2017 23.43 23.43 23.43 0 -0.14(-0.59%)
Feb 16, 2017 23.91 23.97 23.05 23.57 1,344,800 -0.08(-0.34%)
Feb 15, 2017 23.24 23.75 23.16 23.65 1,309,078 +0.36(+1.55%)
Feb 14, 2017 22.25 23.34 22.13 23.29 1,351,937 +1.02(+4.58%)
Feb 13, 2017 22.00 22.50 21.77 22.27 1,132,098 +0.42(+1.92%)
Feb 10, 2017 21.68 21.97 21.35 21.85 726,456 +0.20(+0.92%)
Feb 09, 2017 21.53 21.88 21.47 21.65 1,008,440 +0.32(+1.50%)
Feb 08, 2017 21.32 21.63 21.09 21.33 1,010,890 -0.08(-0.37%)
Feb 07, 2017 21.42 22.12 21.23 21.41 1,312,164 -0.02(-0.09%)
Feb 06, 2017 22.21 22.39 21.22 21.43 1,578,330 -0.61(-2.77%)
Feb 03, 2017 21.18 22.06 20.97 22.04 1,696,018 +1.10(+5.25%)
Feb 02, 2017 21.01 21.95 20.39 20.94 3,458,810 +0.45(+2.20%)
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.