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 (%) 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%) 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.