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, 2015 63.55 66.00 62.56 65.25 1,606,846 +1.83(+2.89%) Jul 30, 2015 62.10 63.74 60.40 63.42 1,250,843 +1.08(+1.73%) Jul 29, 2015 61.43 62.50 59.76 62.34 1,591,385 +1.74(+2.87%) Jul 28, 2015 55.37 61.38 55.03 60.60 2,040,753 +6.03(+11.05%) Jul 27, 2015 56.41 56.42 54.01 54.57 1,528,682 -2.29(-4.03%) Jul 24, 2015 57.76 59.19 56.24 56.86 1,042,992 -1.39(-2.39%) Jul 23, 2015 58.70 59.79 57.82 58.25 840,349 -0.64(-1.09%) Jul 22, 2015 56.03 59.82 55.62 58.89 1,354,063 +2.12(+3.73%) Jul 21, 2015 57.50 57.96 55.10 56.77 1,361,198 -1.18(-2.04%) Jul 20, 2015 56.50 58.30 56.01 57.95 1,302,967 +2.03(+3.63%) Jul 17, 2015 56.23 56.70 55.01 55.92 1,337,096 +0.32(+0.58%) Jul 16, 2015 54.07 57.71 53.66 55.60 3,533,693 +1.80(+3.35%) Jul 15, 2015 50.85 53.90 50.85 53.80 3,263,626 +3.57(+7.11%) Jul 14, 2015 46.44 50.49 46.44 50.23 1,794,255 +3.83(+8.25%) Jul 13, 2015 47.07 47.69 46.01 46.40 779,354 -0.14(-0.30%) Jul 10, 2015 46.30 46.81 45.56 46.54 587,417 +1.02(+2.24%) Jul 09, 2015 45.70 46.62 45.03 45.52 718,290 +0.51(+1.13%) Jul 08, 2015 46.59 47.12 44.70 45.01 1,084,639 -2.29(-4.84%) Jul 07, 2015 47.72 47.86 46.02 47.30 901,220 -0.24(-0.50%) Jul 06, 2015 45.54 48.99 45.54 47.54 3,399,855 +1.59(+3.46%) Jul 02, 2015 46.11 45.95 45.95 45.95 1,123,500 +0.27(+0.59%) Jul 01, 2015 49.44 49.48 45.38 45.68 1,675,891 -3.12(-6.39%) Jun 30, 2015 48.11 49.85 47.77 48.80 1,292,570 +1.59(+3.37%) Jun 29, 2015 47.11 49.50 47.00 47.21 1,209,669 -1.07(-2.22%) Jun 26, 2015 49.04 49.92 47.95 48.28 3,314,755 -0.90(-1.83%) Jun 25, 2015 48.40 49.25 47.65 49.18 881,493 +1.01(+2.10%) Jun 24, 2015 49.62 49.97 48.11 48.17 1,001,142 -1.63(-3.27%) Jun 23, 2015 50.88 51.27 49.03 49.80 957,051 -0.91(-1.79%) Jun 22, 2015 50.10 51.34 49.34 50.71 1,150,686 +0.44(+0.88%) Jun 19, 2015 48.63 51.16 47.78 50.27 1,757,202 +2.00(+4.14%) Jun 18, 2015 48.89 50.34 48.24 48.27 1,830,998 -0.29(-0.60%) Jun 17, 2015 45.56 48.73 45.56 48.56 1,741,798 +3.12(+6.87%) Jun 16, 2015 44.86 45.92 44.56 45.44 600,390 +0.33(+0.73%) Jun 15, 2015 44.12 45.21 43.21 45.11 771,094 +0.36(+0.80%) Jun 12, 2015 45.54 46.12 44.67 44.75 738,184 -1.09(-2.38%) Jun 11, 2015 46.82 47.10 45.68 45.84 766,491 -0.57(-1.23%) Jun 10, 2015 46.34 46.95 45.31 46.41 822,176 -0.16(-0.34%) Jun 09, 2015 46.50 47.62 44.34 46.57 1,517,119 -1.08(-2.27%) Jun 08, 2015 45.81 47.80 45.59 47.65 1,714,319 +2.19(+4.82%) Jun 05, 2015 43.20 45.66 43.01 45.46 1,089,940 +2.17(+5.01%) Jun 04, 2015 43.26 44.39 42.53 43.29 832,938 -0.26(-0.60%) Jun 03, 2015 42.98 43.76 42.20 43.55 645,913 +1.24(+2.93%) Jun 02, 2015 41.88 44.03 41.59 42.31 1,006,303 +0.43(+1.03%) Jun 01, 2015 42.42 42.83 41.37 41.88 550,238 -0.24(-0.57%) May 29, 2015 40.76 42.71 40.76 42.12 850,426 +1.24(+3.03%) May 28, 2015 40.95 41.26 40.11 40.88 596,765 -0.27(-0.66%) May 27, 2015 41.62 41.71 40.50 41.15 878,389 -0.43(-1.03%) May 26, 2015 42.48 42.78 41.44 41.58 784,509 -1.02(-2.39%) May 22, 2015 41.88 42.60 42.60 42.60 564,100 +0.60(+1.43%) May 21, 2015 41.61 42.47 41.51 42.00 493,356 +0.47(+1.13%) May 20, 2015 41.49 41.99 40.58 41.53 512,444 +0.36(+0.87%) May 19, 2015 41.09 42.33 40.78 41.17 707,496 +0.00(+0.00%) May 18, 2015 39.92 41.42 39.63 41.17 822,600 +1.09(+2.72%) May 15, 2015 40.92 41.07 39.60 40.08 1,049,523 -0.90(-2.20%) May 14, 2015 41.94 42.13 39.60 40.98 1,432,874 -0.98(-2.34%) May 13, 2015 44.18 45.34 41.67 41.96 2,015,314 -2.23(-5.05%) May 12, 2015 44.91 44.91 41.60 44.19 2,872,496 +1.15(+2.67%) May 11, 2015 43.07 43.90 42.40 43.04 1,628,071 +0.20(+0.47%) May 08, 2015 42.82 43.90 41.90 42.84 2,047,028 +0.72(+1.71%) May 07, 2015 40.32 42.40 39.91 42.12 1,929,896 +2.54(+6.42%) May 06, 2015 39.38 40.83 38.74 39.58 795,345 +0.49(+1.25%) May 05, 2015 40.42 40.87 38.92 39.09 944,708 -1.46(-3.60%) May 04, 2015 40.08 41.43 39.86 40.55 1,098,584 +0.62(+1.55%) 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.