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 29, 2015 40.76 42.71 40.76 42.12 850,426 +1.24(+3.03%)
May 28, 2015 40.95 41.26 40.11 40.88 596,765 -0.27(-0.66%)
May 27, 2015 41.62 41.71 40.50 41.15 878,389 -0.43(-1.03%)
May 26, 2015 42.48 42.78 41.44 41.58 784,509 -1.02(-2.39%)
May 22, 2015 41.88 42.60 42.60 42.60 564,100 +0.60(+1.43%)
May 21, 2015 41.61 42.47 41.51 42.00 493,356 +0.47(+1.13%)
May 20, 2015 41.49 41.99 40.58 41.53 512,444 +0.36(+0.87%)
May 19, 2015 41.09 42.33 40.78 41.17 707,496 +0.00(+0.00%)
May 18, 2015 39.92 41.42 39.63 41.17 822,600 +1.09(+2.72%)
May 15, 2015 40.92 41.07 39.60 40.08 1,049,523 -0.90(-2.20%)
May 14, 2015 41.94 42.13 39.60 40.98 1,432,874 -0.98(-2.34%)
May 13, 2015 44.18 45.34 41.67 41.96 2,015,314 -2.23(-5.05%)
May 12, 2015 44.91 44.91 41.60 44.19 2,872,496 +1.15(+2.67%)
May 11, 2015 43.07 43.90 42.40 43.04 1,628,071 +0.20(+0.47%)
May 08, 2015 42.82 43.90 41.90 42.84 2,047,028 +0.72(+1.71%)
May 07, 2015 40.32 42.40 39.91 42.12 1,929,896 +2.54(+6.42%)
May 06, 2015 39.38 40.83 38.74 39.58 795,345 +0.49(+1.25%)
May 05, 2015 40.42 40.87 38.92 39.09 944,708 -1.46(-3.60%)
May 04, 2015 40.08 41.43 39.86 40.55 1,098,584 +0.62(+1.55%)
May 01, 2015 39.00 40.70 38.56 39.93 1,575,335 +1.10(+2.83%)
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%)
Apr 01, 2015 44.90 45.13 41.86 43.28 1,860,952 -2.09(-4.61%)
Mar 31, 2015 45.88 47.32 44.50 45.37 1,953,222 -0.93(-2.01%)
Mar 30, 2015 48.51 49.15 45.07 46.30 4,321,895 +3.30(+7.67%)
Mar 27, 2015 39.60 43.06 39.60 43.00 2,209,708 +3.63(+9.22%)
Mar 26, 2015 39.00 40.33 38.33 39.37 1,374,259 -0.98(-2.43%)
Mar 25, 2015 43.73 44.25 38.88 40.35 2,328,069 -3.38(-7.73%)
Mar 24, 2015 43.57 46.12 42.63 43.73 1,029,505 +0.05(+0.11%)
Mar 23, 2015 45.39 45.43 43.22 43.68 1,260,540 -2.43(-5.27%)
Mar 20, 2015 47.91 48.69 45.16 46.11 1,794,682 -1.26(-2.66%)
Mar 19, 2015 45.70 49.18 45.59 47.37 1,381,048 +1.90(+4.18%)
Mar 18, 2015 46.30 47.35 44.23 45.47 1,064,730 -0.70(-1.52%)
Mar 17, 2015 46.72 46.85 45.71 46.17 710,215 -0.71(-1.51%)
Mar 16, 2015 46.96 47.24 45.48 46.88 918,642 +0.39(+0.84%)
Mar 13, 2015 47.07 47.78 45.80 46.49 684,307 -0.99(-2.09%)
Mar 12, 2015 47.23 47.92 46.30 47.48 1,007,656 +0.67(+1.43%)
Mar 11, 2015 47.12 47.85 45.90 46.81 1,017,203 -0.20(-0.43%)
Mar 10, 2015 46.25 48.00 45.22 47.01 1,982,732 -1.71(-3.51%)
Mar 09, 2015 50.25 50.35 46.21 48.72 1,889,950 -1.44(-2.87%)
Mar 06, 2015 49.55 50.39 48.53 50.16 1,725,095 +0.66(+1.33%)
Mar 05, 2015 49.00 49.87 47.86 49.50 1,532,332 +1.39(+2.89%)
Mar 04, 2015 48.00 50.98 48.15 48.11 3,122,566 -0.04(-0.08%)
Mar 03, 2015 43.24 49.15 42.03 48.15 5,070,848 +7.93(+19.72%)
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.