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 29, 2016 26.79 28.06 25.82 26.73 1,990,056 -0.12(-0.45%)
Apr 28, 2016 26.94 27.98 26.55 26.85 2,196,200 -0.39(-1.43%)
Apr 27, 2016 24.96 27.48 23.35 27.24 6,846,643 +0.32(+1.19%)
Apr 26, 2016 27.53 27.81 26.03 26.92 2,550,888 -0.89(-3.20%)
Apr 25, 2016 28.75 29.00 27.01 27.81 2,410,541 -1.20(-4.14%)
Apr 22, 2016 28.41 29.97 26.90 29.01 7,650,986 +1.91(+7.05%)
Apr 21, 2016 35.02 35.40 26.50 27.10 14,121,046 -9.73(-26.42%)
Apr 20, 2016 35.99 37.60 35.85 36.83 931,600 +1.07(+2.99%)
Apr 19, 2016 36.82 37.34 35.67 35.76 996,766 -1.23(-3.33%)
Apr 18, 2016 37.75 38.54 36.83 36.99 1,165,570 -0.97(-2.56%)
Apr 15, 2016 38.00 38.60 36.71 37.96 1,382,523 -0.04(-0.11%)
Apr 14, 2016 36.00 38.34 36.00 38.00 3,142,439 +2.31(+6.47%)
Apr 13, 2016 34.29 36.10 33.31 35.69 2,167,803 +2.70(+8.18%)
Apr 12, 2016 33.20 33.83 32.08 32.99 1,469,229 -0.18(-0.54%)
Apr 11, 2016 34.56 35.85 33.14 33.17 1,647,548 -1.24(-3.60%)
Apr 08, 2016 34.86 35.24 34.04 34.41 823,732 -0.15(-0.43%)
Apr 07, 2016 35.02 35.70 33.93 34.56 1,325,216 -0.55(-1.57%)
Apr 06, 2016 33.77 35.16 33.52 35.11 1,472,277 +1.66(+4.96%)
Apr 05, 2016 34.25 34.75 33.40 33.45 2,014,263 -1.55(-4.43%)
Apr 04, 2016 35.09 36.07 34.24 35.00 1,716,073 +0.32(+0.92%)
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.