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 (%)
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%)
Feb 01, 2017 21.20 21.24 20.43 20.49 1,234,735 -0.67(-3.17%)
Jan 31, 2017 20.89 21.57 20.45 21.16 1,699,842 +0.16(+0.76%)
Jan 30, 2017 21.90 21.90 20.60 21.00 1,178,076 -0.60(-2.78%)
Jan 27, 2017 20.88 21.64 20.60 21.60 1,156,147 +0.82(+3.95%)
Jan 26, 2017 21.12 21.75 20.70 20.78 1,203,897 -0.36(-1.70%)
Jan 25, 2017 21.89 22.00 21.06 21.14 1,741,121 -0.51(-2.36%)
Jan 24, 2017 21.98 22.43 21.15 21.65 2,150,832 -0.44(-1.99%)
Jan 23, 2017 23.20 23.39 21.98 22.09 1,612,624 -1.22(-5.23%)
Jan 20, 2017 23.56 23.80 23.07 23.31 1,217,431 -0.20(-0.85%)
Jan 19, 2017 25.03 25.07 23.20 23.51 1,806,366 -1.56(-6.22%)
Jan 18, 2017 24.96 25.09 24.40 25.07 972,565 +0.33(+1.33%)
Jan 17, 2017 24.53 24.88 23.81 24.74 1,662,405 -0.03(-0.12%)
Jan 13, 2017 24.77 24.77 24.77 0 -0.49(-1.94%)
Jan 12, 2017 25.13 25.39 24.43 25.26 1,240,608 -0.14(-0.55%)
Jan 11, 2017 26.44 26.95 25.34 25.40 1,100,574 -1.10(-4.15%)
Jan 10, 2017 26.49 26.57 25.78 26.50 661,516 +0.11(+0.42%)
Jan 09, 2017 26.58 26.82 25.94 26.39 752,307 -0.01(-0.04%)
Jan 06, 2017 25.92 26.50 25.62 26.40 749,667 +0.57(+2.21%)
Jan 05, 2017 26.12 26.54 25.39 25.83 1,223,611 -0.20(-0.77%)
Jan 04, 2017 24.74 26.20 24.74 26.03 1,281,181 +1.22(+4.92%)
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.