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 30, 2014 21.14 21.71 20.94 21.09 900,423 +0.05(+0.24%)
May 29, 2014 20.48 21.56 20.47 21.04 1,156,747 +0.71(+3.49%)
May 28, 2014 18.79 21.25 18.79 20.33 1,598,286 +1.44(+7.62%)
May 27, 2014 18.01 18.89 17.82 18.89 963,953 +0.90(+5.00%)
May 23, 2014 18.40 17.99 17.99 17.99 493,700 -0.18(-0.99%)
May 22, 2014 17.02 18.88 16.88 18.17 512,611 +1.08(+6.32%)
May 21, 2014 16.66 17.37 16.60 17.09 392,364 +0.38(+2.27%)
May 20, 2014 17.23 17.78 16.53 16.71 705,604 -1.11(-6.23%)
May 19, 2014 17.40 18.30 17.40 17.82 421,575 -0.21(-1.16%)
May 16, 2014 18.35 18.36 17.54 18.03 661,312 -0.17(-0.93%)
May 15, 2014 17.33 18.29 16.55 18.20 911,682 +0.71(+4.06%)
May 14, 2014 16.55 18.39 16.19 17.49 1,928,934 +1.99(+12.84%)
May 13, 2014 15.70 16.29 15.47 15.50 537,744 -0.24(-1.52%)
May 12, 2014 15.96 16.19 15.54 15.74 682,398 -0.02(-0.13%)
May 09, 2014 15.20 15.86 13.13 15.76 1,652,227 +0.46(+3.01%)
May 08, 2014 16.14 16.31 15.10 15.30 1,404,688 -0.09(-0.58%)
May 07, 2014 17.33 17.40 15.06 15.39 1,423,800 -1.93(-11.14%)
May 06, 2014 17.93 18.24 17.30 17.32 1,027,720 -0.68(-3.78%)
May 05, 2014 18.20 18.30 16.75 18.00 1,474,446 -0.46(-2.49%)
May 02, 2014 18.26 18.50 18.01 18.46 393,523 +0.14(+0.76%)
May 01, 2014 18.98 18.98 18.01 18.32 436,181 -0.56(-2.97%)
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%)
Apr 01, 2014 26.26 26.60 24.76 25.54 1,314,430 -0.75(-2.85%)
Mar 31, 2014 25.35 26.72 25.06 26.29 862,148 +2.08(+8.59%)
Mar 28, 2014 26.20 26.65 23.87 24.21 900,586 -2.05(-7.81%)
Mar 27, 2014 25.83 26.42 25.16 26.26 424,255 +0.54(+2.10%)
Mar 26, 2014 27.39 27.77 25.39 25.72 657,805 -1.33(-4.92%)
Mar 25, 2014 28.35 28.45 26.77 27.05 659,875 -0.62(-2.24%)
Mar 24, 2014 28.01 28.50 26.76 27.67 883,541 -0.47(-1.67%)
Mar 21, 2014 30.86 30.87 27.42 28.14 2,994,065 -2.58(-8.40%)
Mar 20, 2014 30.47 30.92 29.63 30.72 455,223 +0.05(+0.16%)
Mar 19, 2014 31.05 31.70 29.90 30.67 500,323 -0.20(-0.65%)
Mar 18, 2014 29.99 30.99 29.13 30.87 596,850 +0.92(+3.07%)
Mar 17, 2014 30.50 31.12 29.61 29.95 597,005 -0.19(-0.63%)
Mar 14, 2014 28.60 30.92 28.37 30.14 580,121 +0.57(+1.93%)
Mar 13, 2014 31.00 31.11 28.71 29.57 1,110,560 -0.98(-3.21%)
Mar 12, 2014 27.03 31.24 27.03 30.55 1,268,603 +3.14(+11.46%)
Mar 11, 2014 27.41 29.22 26.91 27.41 811,870 +0.14(+0.51%)
Mar 10, 2014 26.55 27.81 26.33 27.27 610,635 +0.55(+2.06%)
Mar 07, 2014 27.37 27.37 25.90 26.72 578,563 -0.40(-1.47%)
Mar 06, 2014 29.41 29.51 26.56 27.12 906,122 -1.51(-5.27%)
Mar 05, 2014 27.08 29.10 26.82 28.63 1,043,061 +2.74(+10.58%)
Mar 04, 2014 25.20 26.81 25.12 25.89 586,076 +1.15(+4.65%)
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.