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 (%) Aug 31, 2015 46.03 47.53 44.02 44.50 827,364 -2.25(-4.81%) Aug 28, 2015 44.18 47.62 43.85 46.75 1,351,779 +1.93(+4.31%) Aug 27, 2015 45.01 45.50 43.51 44.82 1,067,981 +0.53(+1.20%) Aug 26, 2015 43.85 44.45 41.30 44.29 1,313,648 +1.73(+4.06%) Aug 25, 2015 45.27 46.19 42.24 42.56 1,749,000 -0.03(-0.07%) Aug 24, 2015 41.48 44.65 39.50 42.59 2,364,335 -2.87(-6.31%) Aug 21, 2015 41.69 46.62 41.00 45.46 4,347,670 +2.96(+6.96%) Aug 20, 2015 47.22 47.35 42.25 42.50 1,984,764 -4.56(-9.69%) Aug 19, 2015 47.59 47.96 45.60 47.06 1,285,224 -0.97(-2.02%) Aug 18, 2015 49.61 50.20 47.11 48.03 1,137,525 -1.03(-2.10%) Aug 17, 2015 47.13 49.38 47.01 49.06 1,385,111 +1.54(+3.24%) Aug 14, 2015 49.91 50.04 46.33 47.52 1,905,410 -2.49(-4.98%) Aug 13, 2015 51.75 52.98 49.86 50.01 1,607,772 -1.74(-3.36%) Aug 12, 2015 48.06 52.69 46.52 51.75 3,312,744 +2.82(+5.76%) Aug 11, 2015 52.08 55.88 46.50 48.93 7,192,189 -8.75(-15.17%) Aug 10, 2015 61.97 62.85 57.39 57.68 2,392,409 -1.83(-3.08%) Aug 07, 2015 65.50 65.50 57.33 59.51 3,331,274 -6.04(-9.21%) Aug 06, 2015 69.00 69.45 63.29 65.55 2,441,316 -3.16(-4.60%) Aug 05, 2015 66.13 68.82 65.95 68.71 1,425,570 +3.37(+5.16%) Aug 04, 2015 65.15 65.66 63.76 65.34 1,191,294 +0.14(+0.21%) 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.
