Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 31, 2014 32.15 34.77 31.60 33.57 342,316 +0.72(+2.19%) Jan 30, 2014 33.56 33.76 32.57 32.85 406,513 -0.14(-0.42%) Jan 29, 2014 34.08 34.85 32.75 32.99 246,729 -1.58(-4.57%) Jan 28, 2014 32.64 35.18 32.00 34.57 262,364 +1.95(+5.98%) Jan 27, 2014 33.80 34.08 31.56 32.62 410,776 -0.45(-1.36%) Jan 24, 2014 34.75 35.15 32.51 33.07 582,837 -1.98(-5.65%) Jan 23, 2014 35.50 36.13 34.06 35.05 345,415 -0.15(-0.43%) Jan 22, 2014 35.00 36.93 33.79 35.20 260,227 +1.01(+2.95%) Jan 21, 2014 37.16 38.50 33.50 34.19 1,008,338 -2.63(-7.14%) Jan 17, 2014 35.80 36.82 36.82 36.82 695,800 +1.15(+3.22%) Jan 16, 2014 34.22 35.84 32.79 35.67 751,553 +1.54(+4.51%) Jan 15, 2014 32.20 34.27 31.50 34.13 934,076 +2.88(+9.22%) Jan 14, 2014 28.71 31.74 28.61 31.25 533,323 +2.51(+8.73%) Jan 13, 2014 30.24 30.44 28.31 28.74 863,988 -1.13(-3.78%) Jan 10, 2014 27.40 29.90 27.27 29.87 1,078,939 +2.88(+10.67%) Jan 09, 2014 26.77 27.38 25.55 26.99 464,074 +1.30(+5.06%) Jan 08, 2014 24.00 27.00 23.80 25.69 861,875 +1.99(+8.40%) Jan 07, 2014 23.20 23.85 22.75 23.70 334,784 +0.93(+4.08%) Jan 06, 2014 23.73 23.73 22.53 22.77 336,108 -0.73(-3.11%) Jan 03, 2014 23.78 23.89 23.43 23.50 257,395 -0.24(-1.01%) Jan 02, 2014 23.65 23.85 23.00 23.74 327,963 -0.06(-0.25%) Dec 31, 2013 23.43 23.80 23.80 23.80 587,200 +1.30(+5.78%) Dec 30, 2013 22.04 22.97 22.03 22.50 763,831 +0.68(+3.12%) Dec 27, 2013 21.51 21.90 21.26 21.82 132,345 +0.30(+1.39%) Dec 26, 2013 21.75 21.90 21.27 21.52 118,344 -0.10(-0.46%) Dec 24, 2013 21.64 21.78 21.50 21.62 74,688 +0.20(+0.93%) Dec 23, 2013 20.36 21.90 20.36 21.42 409,281 +1.06(+5.21%) Dec 20, 2013 20.04 20.98 20.01 20.36 280,497 +0.24(+1.19%) Dec 19, 2013 20.28 20.56 19.96 20.12 197,347 -0.15(-0.74%) Dec 18, 2013 19.87 20.94 19.80 20.27 270,895 +0.44(+2.22%) Dec 17, 2013 19.82 19.97 19.44 19.83 152,019 -0.08(-0.40%) Dec 16, 2013 19.82 19.99 19.62 19.91 376,941 +0.17(+0.86%) Dec 13, 2013 19.66 19.84 19.21 19.74 272,085 +0.11(+0.56%) Dec 12, 2013 19.21 19.75 19.00 19.63 288,220 +0.42(+2.19%) Dec 11, 2013 19.56 19.56 18.91 19.21 1,009,534 -0.26(-1.34%) Dec 10, 2013 19.83 20.05 19.45 19.47 354,546 -0.35(-1.77%) Dec 09, 2013 21.00 21.00 19.54 19.82 285,330 -0.69(-3.36%) Dec 06, 2013 21.15 21.30 19.79 20.51 254,986 -0.28(-1.35%) Dec 05, 2013 20.67 21.14 20.48 20.79 174,404 +0.05(+0.24%) Dec 04, 2013 20.10 20.96 20.01 20.74 336,953 +0.55(+2.72%) Dec 03, 2013 21.10 21.56 19.95 20.19 821,137 -0.86(-4.09%) Dec 02, 2013 22.51 22.64 20.95 21.05 621,945 -1.84(-8.04%) Nov 29, 2013 22.20 23.16 22.00 22.89 192,206 +0.96(+4.38%) Nov 27, 2013 21.75 22.07 21.30 21.93 191,639 +0.33(+1.53%) Nov 26, 2013 21.26 21.81 21.20 21.60 426,877 +0.31(+1.46%) Nov 25, 2013 21.62 21.86 20.80 21.29 312,567 -0.36(-1.66%) Nov 22, 2013 21.07 22.87 21.01 21.65 473,347 +0.69(+3.29%) Nov 21, 2013 19.73 21.32 19.73 20.96 541,096 +1.36(+6.94%) Nov 20, 2013 19.44 19.93 19.02 19.60 228,245 +0.18(+0.93%) Nov 19, 2013 19.39 19.66 19.01 19.42 378,796 -0.09(-0.46%) Nov 18, 2013 19.77 19.95 19.13 19.51 464,190 -0.16(-0.81%) Nov 15, 2013 20.08 20.45 19.43 19.67 1,388,901 +1.55(+8.55%) Nov 14, 2013 19.26 19.44 17.82 18.12 277,612 -1.08(-5.62%) Nov 12, 2013 19.83 19.95 19.02 19.20 214,303 -0.42(-2.14%) Nov 11, 2013 19.41 19.93 18.95 19.62 219,767 +0.29(+1.50%) Nov 08, 2013 18.35 20.15 17.90 19.33 738,457 +1.68(+9.52%) Nov 07, 2013 18.70 19.04 17.52 17.65 355,464 -1.00(-5.36%) Nov 06, 2013 20.44 20.54 18.28 18.65 412,660 -1.70(-8.35%) Nov 05, 2013 20.56 20.70 20.02 20.35 199,119 -0.26(-1.26%) Nov 04, 2013 20.89 21.20 20.52 20.61 100,946 -0.27(-1.29%) Nov 01, 2013 21.22 21.27 20.50 20.88 168,060 -0.32(-1.51%) Oct 31, 2013 21.60 21.72 21.03 21.20 129,486 -0.34(-1.58%) Oct 30, 2013 22.10 22.10 21.00 21.54 218,822 -0.54(-2.45%) Oct 29, 2013 22.85 22.85 21.91 22.08 133,860 -0.32(-1.43%) Oct 28, 2013 22.00 22.72 21.81 22.40 420,988 +0.38(+1.73%) Oct 25, 2013 21.60 22.04 20.70 22.02 192,274 +0.51(+2.37%) Oct 24, 2013 20.92 21.57 20.16 21.51 378,202 +0.61(+2.92%) Oct 23, 2013 21.17 21.17 20.70 20.90 189,688 -0.31(-1.46%) Oct 22, 2013 21.98 22.35 21.07 21.21 258,566 -0.63(-2.88%) Oct 21, 2013 23.03 23.12 21.76 21.84 155,435 -1.16(-5.04%) Oct 18, 2013 23.50 23.55 22.26 23.00 254,415 -0.19(-0.82%) Oct 17, 2013 23.00 23.34 22.82 23.19 143,618 +0.18(+0.78%) Oct 16, 2013 22.42 23.08 22.36 23.01 118,024 +0.72(+3.23%) Oct 15, 2013 22.46 22.70 22.12 22.29 147,328 -0.21(-0.93%) Oct 14, 2013 21.67 22.80 21.48 22.50 327,671 +0.66(+3.02%) Oct 11, 2013 20.95 21.88 20.10 21.84 493,980 +0.69(+3.26%) Oct 10, 2013 21.61 21.95 20.85 21.15 406,138 -0.05(-0.24%) Oct 09, 2013 22.46 22.46 20.75 21.20 669,367 -1.07(-4.80%) Oct 08, 2013 23.84 23.84 22.20 22.27 358,982 -0.86(-3.72%) Oct 07, 2013 23.51 23.58 22.85 23.13 346,603 -0.46(-1.95%) Oct 04, 2013 25.01 25.14 23.36 23.59 280,082 -1.51(-6.02%) Oct 03, 2013 25.55 25.92 24.29 25.10 420,154 -0.40(-1.57%) Oct 02, 2013 23.99 25.95 23.89 25.50 574,024 +1.26(+5.20%) Oct 01, 2013 23.69 24.32 23.45 24.24 465,338 +1.23(+5.35%) Sep 27, 2013 22.40 23.60 22.40 23.01 467,027 +0.39(+1.72%) Sep 26, 2013 22.50 22.78 22.11 22.62 443,343 +0.50(+2.26%) Sep 25, 2013 21.53 22.27 21.27 22.12 1,012,970 +0.71(+3.32%) Sep 24, 2013 21.74 22.20 21.12 21.41 543,323 -0.71(-3.21%) Sep 23, 2013 22.13 22.88 21.24 22.12 411,545 +0.00(+0.00%) Sep 20, 2013 23.41 23.59 21.31 22.12 604,730 -1.58(-6.67%) Sep 19, 2013 24.50 24.75 23.50 23.70 166,040 -0.60(-2.47%) Sep 18, 2013 24.15 25.09 23.31 24.30 326,831 +0.35(+1.46%) Sep 17, 2013 22.50 24.15 22.33 23.95 428,407 +1.38(+6.11%) Sep 16, 2013 23.94 23.94 22.10 22.57 473,645 -1.33(-5.56%) Sep 13, 2013 24.62 25.00 23.73 23.90 198,955 -0.74(-3.00%) Sep 12, 2013 25.95 25.95 24.32 24.64 222,884 -0.78(-3.07%) Sep 11, 2013 26.98 26.98 24.16 25.42 466,819 -1.34(-5.01%) Sep 10, 2013 26.76 27.08 26.00 26.76 272,265 +0.78(+3.00%) Sep 09, 2013 25.85 27.46 25.01 25.98 591,452 +0.44(+1.72%) Sep 06, 2013 24.79 25.91 23.68 25.54 388,769 +1.25(+5.15%) Sep 05, 2013 23.00 24.91 22.44 24.29 568,357 +1.90(+8.49%) Sep 04, 2013 22.50 23.30 22.00 22.39 707,730 +0.08(+0.36%) Sep 03, 2013 22.28 22.74 21.13 22.31 534,198 +0.58(+2.67%) Aug 30, 2013 22.29 22.56 21.60 21.73 181,227 -0.45(-2.03%) Aug 29, 2013 21.90 22.81 21.62 22.18 394,097 +0.82(+3.84%) Aug 28, 2013 21.45 22.03 20.96 21.36 364,119 -0.28(-1.29%) Aug 27, 2013 22.50 22.55 20.65 21.64 638,444 -0.96(-4.25%) Aug 26, 2013 23.41 23.74 22.41 22.60 249,503 -0.82(-3.50%) Aug 23, 2013 22.88 23.65 22.80 23.42 221,986 +0.50(+2.18%) Aug 22, 2013 23.99 23.99 22.87 22.92 460,017 -0.81(-3.41%) Aug 21, 2013 24.08 25.28 22.62 23.73 637,212 -0.37(-1.54%) Aug 20, 2013 25.71 26.24 24.00 24.10 444,412 -1.84(-7.09%) Aug 19, 2013 26.09 26.47 25.52 25.94 305,788 +0.31(+1.21%) Aug 16, 2013 25.80 25.99 24.84 25.63 350,820 -0.17(-0.66%) Aug 15, 2013 26.65 26.99 25.11 25.80 519,979 -1.43(-5.25%) Aug 14, 2013 28.26 28.59 26.51 27.23 398,347 -1.46(-5.09%) Aug 13, 2013 29.99 29.99 26.63 28.69 518,602 -1.01(-3.40%) Aug 12, 2013 29.00 30.34 29.00 29.70 650,810 +0.61(+2.10%) Aug 09, 2013 25.10 31.44 24.75 29.09 2,305,052 +4.36(+17.63%) 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.