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 (%)
May 31, 2018 16.02 16.67 16.02 16.58 1,061,219 +0.47(+2.92%)
May 30, 2018 15.51 16.30 15.46 16.11 1,193,489 +0.70(+4.54%)
May 29, 2018 15.53 15.90 15.19 15.41 1,003,849 -0.25(-1.60%)
May 25, 2018 15.66 15.66 15.66 0 +0.16(+1.03%)
May 24, 2018 15.51 15.98 15.40 15.50 762,668 -0.10(-0.64%)
May 23, 2018 15.36 15.67 15.30 15.60 730,408 +0.09(+0.58%)
May 22, 2018 15.45 15.68 15.31 15.51 773,928 +0.03(+0.19%)
May 21, 2018 15.83 16.03 15.43 15.48 858,867 -0.31(-1.96%)
May 18, 2018 15.84 16.00 15.68 15.79 969,282 -0.16(-1.00%)
May 17, 2018 15.92 16.17 15.69 15.95 1,121,052 -0.16(-0.99%)
May 16, 2018 16.20 16.22 15.52 16.11 1,644,295 -0.09(-0.56%)
May 15, 2018 15.44 16.39 15.44 16.20 1,734,889 +0.75(+4.85%)
May 14, 2018 14.80 15.68 14.75 15.45 1,857,461 +0.47(+3.14%)
May 11, 2018 17.13 17.13 14.63 14.98 5,275,107 -3.66(-19.64%)
May 10, 2018 18.61 19.19 18.52 18.64 1,489,270 +0.02(+0.11%)
May 09, 2018 18.39 18.74 18.32 18.62 911,299 +0.29(+1.58%)
May 08, 2018 18.28 18.48 18.05 18.33 580,573 +0.02(+0.11%)
May 07, 2018 18.00 18.41 17.94 18.31 762,584 +0.43(+2.40%)
May 04, 2018 17.90 18.06 17.62 17.88 774,538 -0.05(-0.28%)
May 03, 2018 18.28 18.49 17.60 17.93 799,242 -0.37(-2.02%)
May 02, 2018 18.18 18.60 18.03 18.30 546,560 -0.02(-0.11%)
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.