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 (%) Nov 30, 2016 30.41 30.45 28.97 29.18 1,299,483 -1.17(-3.86%) Nov 29, 2016 30.44 30.93 30.05 30.35 841,881 -0.04(-0.13%) Nov 28, 2016 31.39 31.58 29.96 30.39 1,336,919 -1.29(-4.07%) Nov 25, 2016 31.34 31.68 31.00 31.68 460,383 +0.36(+1.15%) Nov 23, 2016 31.32 31.32 31.32 0 +0.97(+3.20%) Nov 22, 2016 31.34 31.38 30.26 30.35 1,079,842 -0.66(-2.13%) Nov 21, 2016 30.90 31.68 29.87 31.01 1,387,832 -0.18(-0.58%) Nov 18, 2016 31.35 31.85 30.97 31.19 1,141,018 -0.23(-0.73%) Nov 17, 2016 30.68 31.42 30.15 31.42 883,118 +0.92(+3.02%) Nov 16, 2016 32.45 32.90 30.48 30.50 2,900,715 -2.16(-6.61%) Nov 15, 2016 32.00 32.85 31.21 32.66 1,632,579 +0.68(+2.13%) Nov 14, 2016 29.81 32.00 29.36 31.98 2,035,145 +2.28(+7.68%) Nov 11, 2016 29.26 29.80 28.70 29.70 1,606,854 +0.28(+0.95%) Nov 10, 2016 28.14 29.75 27.14 29.42 1,793,685 +1.30(+4.62%) Nov 09, 2016 27.23 28.49 26.60 28.12 2,195,418 +2.33(+9.03%) Nov 08, 2016 24.99 26.31 24.83 25.79 977,369 +0.42(+1.66%) Nov 07, 2016 25.67 25.69 24.76 25.37 1,211,247 -0.02(-0.08%) Nov 04, 2016 24.45 25.84 24.43 25.39 1,551,680 +0.88(+3.59%) Nov 03, 2016 25.92 26.00 24.30 24.51 1,326,143 -1.09(-4.26%) Nov 02, 2016 26.19 26.41 25.47 25.60 931,716 -0.84(-3.18%) Nov 01, 2016 26.02 26.53 25.71 26.44 645,838 +0.34(+1.30%) Oct 31, 2016 25.98 26.22 25.76 26.10 616,546 +0.16(+0.62%) Oct 28, 2016 25.92 26.54 25.52 25.94 1,160,112 -0.17(-0.65%) Oct 27, 2016 26.64 27.08 26.04 26.11 709,124 -0.29(-1.10%) Oct 26, 2016 26.38 27.18 26.03 26.40 696,184 +0.06(+0.23%) Oct 25, 2016 26.37 27.00 26.29 26.34 571,851 -0.28(-1.05%) Oct 24, 2016 26.70 27.02 26.33 26.62 565,773 -0.01(-0.04%) Oct 21, 2016 26.87 27.05 26.50 26.63 1,307,012 -0.44(-1.63%) Oct 20, 2016 25.88 27.14 25.82 27.07 869,939 +1.10(+4.24%) Oct 19, 2016 26.30 26.41 25.67 25.97 947,444 -0.38(-1.44%) Oct 18, 2016 26.15 26.50 25.89 26.35 831,678 +0.52(+2.01%) Oct 17, 2016 26.68 26.87 25.81 25.83 1,092,518 -0.85(-3.19%) Oct 14, 2016 27.36 27.72 26.42 26.68 1,346,810 -0.61(-2.24%) Oct 13, 2016 27.00 28.11 26.87 27.29 1,048,654 -0.27(-0.98%) Oct 12, 2016 29.23 29.56 27.44 27.56 1,270,303 -1.81(-6.16%) Oct 11, 2016 30.29 30.59 29.19 29.37 1,197,253 -1.12(-3.67%) Oct 10, 2016 29.86 30.78 29.46 30.49 1,421,269 +0.80(+2.69%) Oct 07, 2016 28.47 29.75 28.23 29.69 1,387,993 +1.16(+4.07%) Oct 06, 2016 28.76 29.06 28.42 28.53 784,900 -0.38(-1.31%) Oct 05, 2016 28.82 29.59 28.72 28.91 1,017,500 +0.13(+0.45%) Oct 04, 2016 29.00 29.25 28.17 28.78 1,262,571 -0.26(-0.90%) Oct 03, 2016 27.77 29.17 27.74 29.04 1,363,216 +1.02(+3.64%) Sep 30, 2016 27.75 28.44 27.51 28.02 1,028,415 +0.27(+0.97%) Sep 29, 2016 27.80 27.80 26.71 27.75 2,234,083 -0.06(-0.22%) Sep 28, 2016 27.66 28.10 27.02 27.81 931,285 +0.36(+1.31%) Sep 27, 2016 27.06 27.77 26.97 27.45 662,696 +0.26(+0.96%) Sep 26, 2016 27.54 27.60 27.04 27.19 477,034 -0.22(-0.80%) Sep 23, 2016 27.91 28.26 27.39 27.41 860,979 -0.63(-2.25%) Sep 22, 2016 28.26 28.45 27.77 28.04 909,791 -0.07(-0.25%) Sep 21, 2016 28.02 28.31 26.77 28.11 1,490,600 +0.23(+0.82%) Sep 20, 2016 28.13 28.57 27.74 27.88 918,412 -0.04(-0.14%) Sep 19, 2016 28.00 28.55 27.54 27.92 1,246,137 +0.07(+0.25%) Sep 16, 2016 27.18 28.00 27.13 27.85 1,804,456 +0.41(+1.49%) Sep 15, 2016 27.02 27.54 26.50 27.44 1,005,579 +0.65(+2.43%) Sep 14, 2016 26.83 27.24 26.23 26.79 1,044,638 +0.17(+0.64%) Sep 13, 2016 26.06 26.92 25.86 26.62 887,802 +0.03(+0.11%) Sep 12, 2016 25.11 26.61 25.04 26.59 1,254,284 +1.19(+4.69%) Sep 09, 2016 26.88 27.31 25.38 25.40 1,873,187 -1.89(-6.93%) Sep 08, 2016 27.15 27.83 26.52 27.29 1,561,090 +0.13(+0.48%) Sep 07, 2016 26.03 28.30 25.70 27.16 3,962,765 +1.16(+4.46%) Sep 06, 2016 25.38 26.34 25.26 26.00 1,277,389 +0.67(+2.65%) Sep 02, 2016 25.38 25.33 25.33 25.33 964,900 +0.04(+0.16%) 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.