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 (%)
Aug 31, 2017	19.18	19.99	19.05	19.73	1,036,525	+0.56(+2.92%)
Aug 30, 2017	19.01	19.29	18.71	19.17	1,006,197	+0.13(+0.68%)
Aug 29, 2017	17.75	19.37	17.67	19.04	1,573,089	+0.93(+5.14%)
Aug 28, 2017	18.02	18.27	17.77	18.11	1,172,886	+0.38(+2.14%)
Aug 25, 2017	18.67	18.75	17.69	17.73	1,155,803	-0.94(-5.03%)
Aug 24, 2017	18.25	18.68	17.77	18.67	812,738	+0.64(+3.55%)
Aug 23, 2017	17.77	18.15	17.30	18.03	717,421	+0.21(+1.18%)
Aug 22, 2017	17.43	17.89	17.27	17.82	672,686	+0.43(+2.47%)
Aug 21, 2017	17.33	17.83	17.04	17.39	1,020,970	+0.09(+0.52%)
Aug 18, 2017	17.66	17.75	17.05	17.30	1,084,875	-0.32(-1.82%)
Aug 17, 2017	18.15	18.33	17.59	17.62	1,247,281	-0.59(-3.24%)
Aug 16, 2017	18.64	18.81	17.96	18.21	1,072,306	-0.42(-2.25%)
Aug 15, 2017	18.58	18.87	17.82	18.63	1,527,722	+0.08(+0.43%)
Aug 14, 2017	19.99	20.47	18.51	18.55	2,100,036	-1.10(-5.60%)
Aug 11, 2017	18.52	19.68	17.70	19.65	2,111,631	+0.99(+5.31%)
Aug 10, 2017	20.01	20.78	17.74	18.66	2,988,896	-2.32(-11.06%)
Aug 09, 2017	20.48	21.10	20.19	20.98	987,342	+0.32(+1.55%)
Aug 08, 2017	21.47	21.66	20.63	20.66	703,556	-0.84(-3.91%)
Aug 07, 2017	21.65	21.93	21.43	21.50	557,609	-0.15(-0.69%)
Aug 04, 2017	21.32	21.70	21.22	21.65	496,090	+0.33(+1.55%)
Aug 03, 2017	21.05	21.40	20.93	21.32	657,590	+0.23(+1.09%)
Aug 02, 2017	21.39	21.68	20.60	21.09	658,764	-0.29(-1.36%)

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.