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 (%) 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.