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 (%)
Apr 30, 2014	18.90	18.98	18.33	18.88	355,850	+0.01(+0.05%)
Apr 29, 2014	18.69	19.23	18.46	18.87	322,236	+0.26(+1.40%)
Apr 28, 2014	18.66	19.35	18.01	18.61	597,539	-0.05(-0.27%)
Apr 25, 2014	19.42	19.60	18.61	18.66	579,960	-0.97(-4.94%)
Apr 24, 2014	20.22	20.22	19.08	19.63	511,815	-0.53(-2.63%)
Apr 23, 2014	21.26	21.29	19.61	20.16	923,070	-0.94(-4.45%)
Apr 22, 2014	19.71	21.40	19.59	21.10	1,413,633	+1.45(+7.38%)
Apr 21, 2014	19.44	19.89	19.07	19.65	348,622	+0.38(+1.97%)
Apr 17, 2014	19.93	19.27	19.27	19.27	581,200	-0.35(-1.78%)
Apr 16, 2014	19.73	19.74	18.68	19.62	885,465	+0.13(+0.67%)
Apr 15, 2014	20.33	20.62	18.00	19.49	1,484,317	-0.82(-4.04%)
Apr 14, 2014	21.55	21.87	20.00	20.31	562,351	-1.13(-5.27%)
Apr 11, 2014	21.45	22.69	20.85	21.44	845,103	-0.31(-1.43%)
Apr 10, 2014	23.78	23.85	21.47	21.75	704,686	-2.15(-9.00%)
Apr 09, 2014	23.89	24.20	23.14	23.90	575,380	+0.23(+0.97%)
Apr 08, 2014	22.25	23.99	21.77	23.67	1,075,779	+1.24(+5.53%)
Apr 07, 2014	23.06	23.14	20.99	22.43	1,892,569	-1.04(-4.43%)
Apr 04, 2014	24.77	25.00	22.62	23.47	1,067,442	-1.08(-4.40%)
Apr 03, 2014	25.21	25.45	24.09	24.55	993,877	-0.55(-2.19%)
Apr 02, 2014	25.60	25.91	24.84	25.10	726,164	-0.44(-1.72%)

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.