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 30, 2018 18.79 19.11 18.05 18.18 961,554 -0.57(-3.04%)
Apr 27, 2018 18.27 18.96 18.09 18.75 888,541 +0.67(+3.71%)
Apr 26, 2018 18.06 18.65 17.83 18.08 1,066,084 +0.06(+0.33%)
Apr 25, 2018 17.90 18.23 17.46 18.02 749,452 +0.16(+0.90%)
Apr 24, 2018 18.00 18.44 17.45 17.86 848,347 -0.14(-0.78%)
Apr 23, 2018 17.97 18.72 17.80 18.00 1,131,339 +0.06(+0.33%)
Apr 20, 2018 18.12 18.29 17.83 17.94 3,058,992 -0.14(-0.77%)
Apr 19, 2018 18.79 18.91 17.96 18.08 1,248,139 -0.79(-4.19%)
Apr 18, 2018 19.16 19.30 18.42 18.87 1,057,289 -0.28(-1.46%)
Apr 17, 2018 18.98 19.32 18.75 19.15 970,126 +0.29(+1.54%)
Apr 16, 2018 20.13 20.13 18.67 18.86 1,285,988 -0.76(-3.87%)
Apr 13, 2018 19.91 20.16 19.08 19.62 1,598,306 -0.25(-1.26%)
Apr 12, 2018 19.10 19.90 18.81 19.87 1,856,853 +0.81(+4.25%)
Apr 11, 2018 18.02 19.18 17.92 19.06 1,621,977 +0.91(+5.01%)
Apr 10, 2018 17.66 18.25 17.49 18.15 1,284,080 +0.76(+4.37%)
Apr 09, 2018 17.50 17.62 17.12 17.39 918,528 +0.29(+1.70%)
Apr 06, 2018 17.14 17.76 16.90 17.10 1,088,753 -0.19(-1.10%)
Apr 05, 2018 17.01 17.35 16.65 17.29 1,280,877 +0.38(+2.25%)
Apr 04, 2018 15.78 17.09 15.61 16.91 1,653,208 +0.75(+4.64%)
Apr 03, 2018 15.21 16.54 15.16 16.16 2,112,009 +1.07(+7.09%)
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.