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 (%) Sep 24, 2018 19.07 19.07 19.07 0 +4.57(+31.52%) Sep 21, 2018 14.53 14.77 14.40 14.50 2,411,500 -0.03(-0.21%) Sep 20, 2018 14.43 14.62 14.20 14.53 817,237 +0.18(+1.25%) Sep 19, 2018 14.22 14.45 13.92 14.35 854,300 +0.10(+0.70%) Sep 18, 2018 14.05 14.40 13.96 14.25 747,768 +0.28(+2.00%) Sep 17, 2018 14.25 14.33 13.81 13.97 658,339 -0.34(-2.38%) Sep 14, 2018 14.52 14.72 14.29 14.31 690,400 -0.25(-1.72%) Sep 13, 2018 14.69 14.81 14.41 14.56 511,215 -0.05(-0.34%) Sep 12, 2018 14.57 14.70 14.33 14.61 563,653 +0.05(+0.34%) Sep 11, 2018 14.09 14.65 13.88 14.56 706,761 +0.45(+3.19%) Sep 10, 2018 13.66 14.14 13.51 14.11 721,690 +0.46(+3.37%) Sep 07, 2018 13.80 14.16 13.57 13.65 837,000 -0.23(-1.66%) Sep 06, 2018 14.77 14.94 13.86 13.88 910,680 -0.91(-6.15%) Sep 05, 2018 14.75 15.16 14.62 14.79 684,723 -0.30(-1.99%) Sep 04, 2018 15.41 15.53 14.66 15.09 943,880 -0.29(-1.89%) Aug 31, 2018 15.38 15.38 15.38 0 +0.16(+1.05%) Aug 30, 2018 15.55 15.76 15.14 15.22 693,208 -0.43(-2.75%) Aug 29, 2018 15.68 15.97 15.50 15.65 779,047 +0.05(+0.32%) Aug 28, 2018 15.28 15.74 15.20 15.60 667,877 +0.28(+1.83%) Aug 27, 2018 15.21 15.49 15.07 15.32 748,648 +0.16(+1.06%) Aug 24, 2018 15.02 15.41 14.90 15.16 712,500 +0.19(+1.27%) Aug 23, 2018 14.93 15.14 14.70 14.97 736,810 -0.02(-0.13%) Aug 22, 2018 14.84 15.12 14.81 14.99 772,063 +0.16(+1.08%) Aug 21, 2018 14.62 15.05 14.54 14.83 790,595 +0.33(+2.28%) Aug 20, 2018 14.48 14.57 14.25 14.50 644,896 +0.14(+0.97%) Aug 17, 2018 14.20 14.49 14.07 14.36 624,300 +0.16(+1.13%) Aug 16, 2018 13.78 14.24 13.42 14.20 950,597 +0.46(+3.35%) Aug 15, 2018 14.10 14.19 13.59 13.74 1,115,563 -0.45(-3.17%) Aug 14, 2018 14.10 14.37 13.96 14.19 719,123 +0.09(+0.64%) Aug 13, 2018 14.96 14.96 13.97 14.10 1,568,719 -0.95(-6.31%) Aug 10, 2018 14.00 15.33 13.40 15.05 3,024,900 -0.34(-2.21%) Aug 09, 2018 15.39 16.13 15.27 15.39 1,599,304 +0.12(+0.79%) Aug 08, 2018 15.61 15.67 14.94 15.27 795,918 -0.32(-2.05%) Aug 07, 2018 14.59 15.73 14.33 15.59 1,255,459 +1.00(+6.85%) Aug 06, 2018 14.80 15.02 14.49 14.59 711,399 -0.13(-0.88%) Aug 03, 2018 14.76 15.01 14.57 14.72 707,600 -0.10(-0.67%) Aug 02, 2018 14.48 14.88 14.40 14.82 541,711 +0.24(+1.65%) Aug 01, 2018 14.67 14.90 14.46 14.58 844,769 -0.08(-0.55%) Jul 31, 2018 14.02 14.70 13.98 14.66 870,150 +0.65(+4.64%) Jul 30, 2018 13.79 14.25 13.59 14.01 1,035,498 +0.22(+1.60%) Jul 27, 2018 14.63 14.65 13.73 13.79 1,564,800 -0.85(-5.81%) Jul 26, 2018 13.98 14.80 13.80 14.64 1,408,877 +0.65(+4.65%) Jul 25, 2018 13.91 14.30 13.81 13.99 851,058 +0.02(+0.14%) Jul 24, 2018 14.72 14.73 13.86 13.97 1,364,262 -0.64(-4.38%) Jul 23, 2018 14.72 14.86 14.20 14.61 904,127 -0.14(-0.95%) Jul 20, 2018 14.69 15.00 14.60 14.75 2,420,881 +0.08(+0.55%) Jul 19, 2018 14.31 14.87 14.25 14.67 1,079,004 +0.32(+2.23%) Jul 18, 2018 14.54 14.75 14.30 14.35 1,047,307 -0.29(-1.98%) Jul 17, 2018 14.51 14.91 14.51 14.64 989,983 +0.08(+0.55%) Jul 16, 2018 14.32 15.27 14.13 14.56 1,484,388 -0.82(-5.33%) Jul 13, 2018 15.30 15.66 15.18 15.38 807,000 +0.09(+0.59%) Jul 12, 2018 14.92 15.33 14.51 15.29 976,021 +0.42(+2.82%) Jul 11, 2018 15.09 15.19 14.77 14.87 887,975 -0.43(-2.81%) Jul 10, 2018 14.97 15.33 14.87 15.30 1,202,001 +0.32(+2.14%) Jul 09, 2018 15.01 15.02 14.68 14.98 1,487,155 +0.42(+2.88%) Jul 06, 2018 14.16 14.88 14.09 14.56 1,093,756 +0.41(+2.90%) Jul 05, 2018 14.30 14.40 13.98 14.15 1,535,678 -0.14(-0.98%) Jul 03, 2018 14.29 14.29 14.29 0 +0.52(+3.78%) Jul 02, 2018 13.61 14.08 13.20 13.77 1,365,801 -0.17(-1.22%) Jun 29, 2018 13.80 14.86 13.62 13.94 9,847,263 +0.57(+4.26%) Jun 28, 2018 12.79 13.58 12.79 13.37 1,866,120 +0.11(+0.83%) Jun 27, 2018 14.15 14.15 13.20 13.26 1,581,314 -0.89(-6.29%) Jun 26, 2018 14.28 14.39 14.01 14.15 984,943 -0.11(-0.77%) Jun 25, 2018 15.39 15.40 13.96 14.26 2,831,295 -1.25(-8.06%) Jun 22, 2018 15.75 15.80 14.99 15.51 8,279,350 -0.22(-1.40%) Jun 21, 2018 16.90 17.00 15.65 15.73 1,202,398 -1.27(-7.47%) Jun 20, 2018 17.24 17.28 16.49 17.00 966,099 +0.01(+0.06%) Jun 19, 2018 16.29 17.14 16.28 16.99 1,219,990 +0.53(+3.22%) Jun 18, 2018 16.09 16.53 15.49 16.46 1,085,901 +0.31(+1.92%) Jun 15, 2018 16.57 15.78 16.15 1,615,070 -0.42(-2.53%) Jun 14, 2018 17.07 17.12 16.51 16.57 845,878 -0.40(-2.36%) Jun 13, 2018 17.27 17.38 16.93 16.97 579,123 -0.25(-1.45%) Jun 12, 2018 17.16 17.60 17.05 17.22 792,932 +0.16(+0.94%) Jun 11, 2018 16.92 17.20 16.76 17.06 750,345 +0.18(+1.07%) Jun 08, 2018 16.86 17.15 16.82 16.88 572,484 -0.04(-0.24%) Jun 07, 2018 16.97 17.09 16.80 16.92 397,866 -0.05(-0.29%) Jun 06, 2018 17.10 16.97 575,413 +0.07(+0.41%) Jun 05, 2018 16.92 17.02 16.66 16.90 701,526 -0.10(-0.59%) Jun 04, 2018 16.57 17.00 16.48 17.00 825,830 +0.49(+2.97%) Jun 01, 2018 16.64 16.76 16.22 16.51 1,063,273 -0.07(-0.42%) 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%) May 01, 2018 18.22 18.44 17.56 18.32 651,957 +0.14(+0.77%) 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%) Apr 02, 2018 15.20 15.40 14.90 15.09 1,379,091 -0.24(-1.57%) Mar 29, 2018 15.33 15.33 15.33 0 -0.49(-3.10%) Mar 28, 2018 16.11 16.27 15.74 15.82 906,527 -0.21(-1.31%) Mar 27, 2018 16.71 16.85 15.95 16.03 1,096,368 -0.63(-3.78%) Mar 26, 2018 16.16 16.80 15.84 16.66 1,064,064 +0.86(+5.44%) Mar 23, 2018 16.26 16.29 15.67 15.80 1,236,095 -0.51(-3.13%) Mar 22, 2018 16.30 16.87 16.05 16.31 994,067 -0.25(-1.51%) Mar 21, 2018 15.90 16.68 15.90 16.56 1,048,853 +0.66(+4.15%) Mar 20, 2018 17.03 17.20 15.79 15.90 1,373,065 -1.16(-6.80%) Mar 19, 2018 17.10 17.67 16.80 17.06 2,061,452 -0.04(-0.23%) Mar 16, 2018 16.83 17.32 16.66 17.10 1,321,690 +0.26(+1.54%) Mar 15, 2018 16.82 17.08 16.68 16.84 1,334,888 +0.06(+0.36%) Mar 14, 2018 16.67 17.14 16.47 16.78 1,141,751 +0.12(+0.72%) Mar 13, 2018 16.93 17.49 16.52 16.66 1,651,227 -0.18(-1.07%) Mar 12, 2018 16.91 17.00 16.07 16.84 1,775,007 +0.09(+0.54%) Mar 09, 2018 15.93 16.92 15.68 16.75 2,420,117 +0.93(+5.88%) Mar 08, 2018 15.91 16.09 14.91 15.82 1,778,961 -0.04(-0.25%) Mar 07, 2018 16.10 15.86 1,682,025 +0.12(+0.76%) Mar 06, 2018 15.65 15.92 15.35 15.74 1,346,247 +0.16(+1.03%) Mar 05, 2018 16.00 16.75 14.88 15.58 3,158,765 -0.51(-3.17%) Mar 02, 2018 13.28 16.33 13.15 16.09 6,199,391 +3.19(+24.73%) Mar 01, 2018 13.13 13.25 12.62 12.90 1,102,058 -0.12(-0.92%) Feb 28, 2018 13.07 13.38 12.87 13.02 1,081,715 -0.05(-0.38%) Feb 27, 2018 13.10 13.42 12.87 13.07 1,038,521 -0.10(-0.76%) Feb 26, 2018 13.35 13.36 12.76 13.17 806,926 -0.12(-0.90%) Feb 23, 2018 12.85 13.33 12.62 13.29 1,013,515 +0.52(+4.07%) Feb 22, 2018 12.96 13.45 12.69 12.77 1,022,525 -0.08(-0.62%) Feb 21, 2018 12.89 13.35 12.84 12.85 929,624 +0.01(+0.08%) Feb 20, 2018 13.12 13.34 12.76 12.84 858,139 -0.41(-3.09%) Feb 16, 2018 13.25 13.25 13.25 0 -0.37(-2.72%) Feb 15, 2018 13.58 13.98 13.36 13.62 1,113,104 +0.16(+1.19%) Feb 14, 2018 12.93 13.63 12.89 13.46 1,275,554 +0.36(+2.75%) Feb 13, 2018 12.43 13.20 12.33 13.10 1,001,984 +0.45(+3.56%) Feb 12, 2018 12.50 12.82 12.22 12.65 901,353 +0.28(+2.26%) Feb 09, 2018 12.76 12.86 11.87 12.37 2,397,279 -0.23(-1.83%) Feb 08, 2018 13.20 13.82 12.60 12.60 1,661,817 -0.98(-7.22%) Feb 07, 2018 12.79 13.83 12.70 13.58 2,038,331 +0.56(+4.30%) Feb 06, 2018 11.79 13.15 11.65 13.02 1,847,028 +0.81(+6.63%) Feb 05, 2018 12.55 13.03 12.07 12.21 1,918,483 -0.49(-3.86%) Feb 02, 2018 13.03 13.21 12.69 12.70 1,476,880 -0.51(-3.86%) 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.