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 30, 2014 18.90 18.98 18.33 18.88 355,850 +0.01(+0.05%)
Apr 29, 2014 18.69 19.23 18.46 18.87 322,236 +0.26(+1.40%)
Apr 28, 2014 18.66 19.35 18.01 18.61 597,539 -0.05(-0.27%)
Apr 25, 2014 19.42 19.60 18.61 18.66 579,960 -0.97(-4.94%)
Apr 24, 2014 20.22 20.22 19.08 19.63 511,815 -0.53(-2.63%)
Apr 23, 2014 21.26 21.29 19.61 20.16 923,070 -0.94(-4.45%)
Apr 22, 2014 19.71 21.40 19.59 21.10 1,413,633 +1.45(+7.38%)
Apr 21, 2014 19.44 19.89 19.07 19.65 348,622 +0.38(+1.97%)
Apr 17, 2014 19.93 19.27 19.27 19.27 581,200 -0.35(-1.78%)
Apr 16, 2014 19.73 19.74 18.68 19.62 885,465 +0.13(+0.67%)
Apr 15, 2014 20.33 20.62 18.00 19.49 1,484,317 -0.82(-4.04%)
Apr 14, 2014 21.55 21.87 20.00 20.31 562,351 -1.13(-5.27%)
Apr 11, 2014 21.45 22.69 20.85 21.44 845,103 -0.31(-1.43%)
Apr 10, 2014 23.78 23.85 21.47 21.75 704,686 -2.15(-9.00%)
Apr 09, 2014 23.89 24.20 23.14 23.90 575,380 +0.23(+0.97%)
Apr 08, 2014 22.25 23.99 21.77 23.67 1,075,779 +1.24(+5.53%)
Apr 07, 2014 23.06 23.14 20.99 22.43 1,892,569 -1.04(-4.43%)
Apr 04, 2014 24.77 25.00 22.62 23.47 1,067,442 -1.08(-4.40%)
Apr 03, 2014 25.21 25.45 24.09 24.55 993,877 -0.55(-2.19%)
Apr 02, 2014 25.60 25.91 24.84 25.10 726,164 -0.44(-1.72%)
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.