Intrexon Corp (NY: XON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2018	12.96	13.28	12.77	13.21	1,554,749	+0.21(+1.62%)
Jan 31, 2018	13.46	13.63	12.90	13.00	1,695,868	-0.29(-2.18%)
Jan 30, 2018	13.85	13.99	13.27	13.29	1,920,510	-0.80(-5.68%)
Jan 29, 2018	14.23	14.78	14.04	14.09	1,691,661	-0.27(-1.88%)
Jan 26, 2018	14.81	14.91	14.15	14.36	1,583,871	-0.32(-2.18%)
Jan 25, 2018	13.97	14.99	13.97	14.68	2,636,925	+0.75(+5.38%)
Jan 24, 2018	14.09	14.44	13.66	13.93	1,702,924	-0.21(-1.49%)
Jan 23, 2018	13.96	14.20	13.61	14.14	2,427,141	+0.48(+3.51%)
Jan 22, 2018	13.19	14.54	13.15	13.66	4,043,994	+0.66(+5.08%)
Jan 19, 2018	13.65	13.67	12.60	13.00	5,716,879	-0.63(-4.62%)
Jan 18, 2018	14.75	14.78	13.54	13.63	2,139,504	-0.62(-4.35%)
Jan 17, 2018	13.35	14.51	13.19	14.25	4,259,382	+0.48(+3.49%)
Jan 16, 2018	15.00	15.29	13.56	13.77	2,986,394	-0.94(-6.39%)
Jan 12, 2018		14.71	14.71	14.71	0	+1.49(+11.27%)
Jan 11, 2018	13.36	13.44	13.05	13.22	1,421,281	-0.18(-1.34%)
Jan 10, 2018	13.57	13.85	13.18	13.40	2,210,579	-0.28(-2.05%)
Jan 09, 2018	12.64	13.81	12.54	13.68	2,503,650	+0.96(+7.55%)
Jan 08, 2018	13.15	13.20	12.23	12.72	1,775,880	-0.43(-3.27%)
Jan 05, 2018	13.18	13.40	12.54	13.15	1,736,404	+0.26(+2.02%)
Jan 04, 2018	13.98	14.03	12.69	12.89	2,374,351	-1.19(-8.45%)
Jan 03, 2018	13.52	14.27	13.50	14.08	2,897,228	+0.61(+4.53%)
Jan 02, 2018	11.77	13.49	11.68	13.47	3,847,861	+1.95(+16.93%)
Dec 29, 2017		11.52	11.52	11.52	0	+0.19(+1.68%)
Dec 28, 2017	11.51	11.64	11.17	11.33	1,524,495	-0.28(-2.41%)
Dec 27, 2017	11.45	11.98	11.32	11.61	1,187,934	+0.13(+1.13%)
Dec 26, 2017	11.45	11.83	11.38	11.48	1,241,105	-0.22(-1.88%)
Dec 22, 2017	12.00	12.07	11.51	11.70	1,475,093	-0.28(-2.34%)
Dec 21, 2017	11.99	12.14	11.83	11.98	1,087,202	-0.01(-0.08%)
Dec 20, 2017	11.90	12.29	11.58	11.99	1,165,862	+0.03(+0.25%)
Dec 19, 2017	12.17	12.37	11.82	11.96	1,485,794	-0.36(-2.92%)
Dec 18, 2017	12.73	12.74	12.22	12.32	1,401,102	-0.32(-2.53%)
Dec 15, 2017	12.40	12.69	12.15	12.64	2,033,132	+0.30(+2.43%)
Dec 14, 2017	13.20	13.34	12.20	12.34	1,395,346	-0.85(-6.44%)
Dec 13, 2017	12.72	13.41	12.69	13.19	970,871	+0.46(+3.61%)
Dec 12, 2017	12.99	13.20	12.63	12.73	1,029,782	-0.26(-2.00%)
Dec 11, 2017	13.27	13.60	12.95	12.99	986,322	-0.29(-2.18%)
Dec 08, 2017	13.33	13.43	13.10	13.28	783,809	+0.16(+1.22%)
Dec 07, 2017	12.64	13.17	12.46	13.12	956,712	+0.48(+3.80%)
Dec 06, 2017	12.94	13.11	12.45	12.64	948,356	-0.30(-2.32%)
Dec 05, 2017	13.53	13.89	12.91	12.94	904,708	-0.48(-3.58%)
Dec 04, 2017	13.77	13.91	13.37	13.42	1,315,149	-0.13(-0.96%)

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.