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 (%)
Nov 30, 2015	36.83	37.59	35.68	36.31	961,729	-0.52(-1.41%)
Nov 27, 2015	37.18	37.62	36.23	36.83	402,235	-0.05(-0.14%)
Nov 25, 2015	34.75	36.88	36.88	36.88	1,475,000	+2.15(+6.19%)
Nov 24, 2015	34.59	35.04	34.30	34.73	967,499	-0.20(-0.57%)
Nov 23, 2015	35.00	35.47	33.91	34.93	1,706,814	+0.08(+0.23%)
Nov 20, 2015	36.85	37.11	34.74	34.85	1,730,863	-1.80(-4.91%)
Nov 19, 2015	35.48	39.30	35.41	36.65	3,216,243	+1.36(+3.85%)
Nov 18, 2015	35.49	36.09	34.50	35.29	1,453,012	+0.06(+0.17%)
Nov 17, 2015	35.29	36.45	34.55	35.23	1,023,323	+0.29(+0.83%)
Nov 16, 2015	35.00	36.28	33.76	34.94	1,369,948	-0.40(-1.13%)
Nov 13, 2015	38.90	38.90	35.11	35.34	2,475,729	-3.38(-8.73%)
Nov 12, 2015	41.82	41.82	38.50	38.72	1,997,013	-3.04(-7.28%)
Nov 11, 2015	43.68	43.75	41.29	41.76	1,820,617	-1.04(-2.43%)
Nov 10, 2015	39.00	43.55	38.85	42.80	3,554,756	+3.02(+7.59%)
Nov 09, 2015	38.81	40.76	38.81	39.78	1,581,894	+0.78(+2.00%)
Nov 06, 2015	38.78	39.75	37.28	39.00	1,599,238	+0.06(+0.15%)
Nov 05, 2015	40.40	42.99	37.78	38.94	1,848,164	-1.42(-3.52%)
Nov 04, 2015	39.55	41.77	38.81	40.36	2,512,075	+0.94(+2.38%)
Nov 03, 2015	35.00	40.24	34.80	39.42	4,355,050	+3.90(+10.98%)

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.