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, 2015 38.54 39.64 38.10 38.83 1,093,612 +0.11(+0.28%)
Apr 29, 2015 38.81 40.35 38.10 38.72 1,010,172 -0.54(-1.38%)
Apr 28, 2015 41.00 41.46 37.30 39.26 2,379,558 -1.60(-3.92%)
Apr 27, 2015 44.00 44.81 40.21 40.86 1,474,287 -3.24(-7.35%)
Apr 24, 2015 44.84 45.96 44.03 44.10 596,174 -0.91(-2.02%)
Apr 23, 2015 44.46 45.95 43.78 45.01 1,054,386 +0.48(+1.08%)
Apr 22, 2015 44.23 44.91 43.51 44.53 802,227 +0.36(+0.82%)
Apr 21, 2015 42.37 44.40 42.10 44.17 896,481 +1.78(+4.20%)
Apr 20, 2015 44.14 44.21 41.27 42.39 1,092,454 -1.31(-3.00%)
Apr 17, 2015 44.40 44.60 42.98 43.70 962,397 -1.29(-2.87%)
Apr 16, 2015 44.11 45.33 43.75 44.99 864,646 +0.85(+1.93%)
Apr 15, 2015 44.91 45.05 43.52 44.14 907,827 -0.37(-0.83%)
Apr 14, 2015 43.56 44.79 42.30 44.51 1,369,961 +1.22(+2.82%)
Apr 13, 2015 42.89 44.79 42.72 43.29 996,073 +0.40(+0.93%)
Apr 10, 2015 41.86 43.30 41.36 42.89 630,254 +0.87(+2.07%)
Apr 09, 2015 43.28 44.44 41.15 42.02 841,940 -1.07(-2.48%)
Apr 08, 2015 40.89 43.49 40.89 43.09 1,288,184 +2.40(+5.90%)
Apr 07, 2015 41.90 42.74 40.68 40.69 1,051,511 -1.19(-2.84%)
Apr 06, 2015 41.09 42.75 40.75 41.88 1,126,587 +0.44(+1.06%)
Apr 02, 2015 43.50 41.44 41.44 41.44 1,411,200 -1.84(-4.25%)
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.