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, 2015	38.54	39.64	38.10	38.83	1,093,612	+0.11(+0.28%)
Apr 29, 2015	38.81	40.35	38.10	38.72	1,010,172	-0.54(-1.38%)
Apr 28, 2015	41.00	41.46	37.30	39.26	2,379,558	-1.60(-3.92%)
Apr 27, 2015	44.00	44.81	40.21	40.86	1,474,287	-3.24(-7.35%)
Apr 24, 2015	44.84	45.96	44.03	44.10	596,174	-0.91(-2.02%)
Apr 23, 2015	44.46	45.95	43.78	45.01	1,054,386	+0.48(+1.08%)
Apr 22, 2015	44.23	44.91	43.51	44.53	802,227	+0.36(+0.82%)
Apr 21, 2015	42.37	44.40	42.10	44.17	896,481	+1.78(+4.20%)
Apr 20, 2015	44.14	44.21	41.27	42.39	1,092,454	-1.31(-3.00%)
Apr 17, 2015	44.40	44.60	42.98	43.70	962,397	-1.29(-2.87%)
Apr 16, 2015	44.11	45.33	43.75	44.99	864,646	+0.85(+1.93%)
Apr 15, 2015	44.91	45.05	43.52	44.14	907,827	-0.37(-0.83%)
Apr 14, 2015	43.56	44.79	42.30	44.51	1,369,961	+1.22(+2.82%)
Apr 13, 2015	42.89	44.79	42.72	43.29	996,073	+0.40(+0.93%)
Apr 10, 2015	41.86	43.30	41.36	42.89	630,254	+0.87(+2.07%)
Apr 09, 2015	43.28	44.44	41.15	42.02	841,940	-1.07(-2.48%)
Apr 08, 2015	40.89	43.49	40.89	43.09	1,288,184	+2.40(+5.90%)
Apr 07, 2015	41.90	42.74	40.68	40.69	1,051,511	-1.19(-2.84%)
Apr 06, 2015	41.09	42.75	40.75	41.88	1,126,587	+0.44(+1.06%)
Apr 02, 2015	43.50	41.44	41.44	41.44	1,411,200	-1.84(-4.25%)
Apr 01, 2015	44.90	45.13	41.86	43.28	1,860,952	-2.09(-4.61%)
Mar 31, 2015	45.88	47.32	44.50	45.37	1,953,222	-0.93(-2.01%)
Mar 30, 2015	48.51	49.15	45.07	46.30	4,321,895	+3.30(+7.67%)
Mar 27, 2015	39.60	43.06	39.60	43.00	2,209,708	+3.63(+9.22%)
Mar 26, 2015	39.00	40.33	38.33	39.37	1,374,259	-0.98(-2.43%)
Mar 25, 2015	43.73	44.25	38.88	40.35	2,328,069	-3.38(-7.73%)
Mar 24, 2015	43.57	46.12	42.63	43.73	1,029,505	+0.05(+0.11%)
Mar 23, 2015	45.39	45.43	43.22	43.68	1,260,540	-2.43(-5.27%)
Mar 20, 2015	47.91	48.69	45.16	46.11	1,794,682	-1.26(-2.66%)
Mar 19, 2015	45.70	49.18	45.59	47.37	1,381,048	+1.90(+4.18%)
Mar 18, 2015	46.30	47.35	44.23	45.47	1,064,730	-0.70(-1.52%)
Mar 17, 2015	46.72	46.85	45.71	46.17	710,215	-0.71(-1.51%)
Mar 16, 2015	46.96	47.24	45.48	46.88	918,642	+0.39(+0.84%)
Mar 13, 2015	47.07	47.78	45.80	46.49	684,307	-0.99(-2.09%)
Mar 12, 2015	47.23	47.92	46.30	47.48	1,007,656	+0.67(+1.43%)
Mar 11, 2015	47.12	47.85	45.90	46.81	1,017,203	-0.20(-0.43%)
Mar 10, 2015	46.25	48.00	45.22	47.01	1,982,732	-1.71(-3.51%)
Mar 09, 2015	50.25	50.35	46.21	48.72	1,889,950	-1.44(-2.87%)
Mar 06, 2015	49.55	50.39	48.53	50.16	1,725,095	+0.66(+1.33%)
Mar 05, 2015	49.00	49.87	47.86	49.50	1,532,332	+1.39(+2.89%)
Mar 04, 2015	48.00	50.98	48.15	48.11	3,122,566	-0.04(-0.08%)
Mar 03, 2015	43.24	49.15	42.03	48.15	5,070,848	+7.93(+19.72%)
Mar 02, 2015	41.50	41.73	39.61	40.22	1,664,025	-0.84(-2.05%)
Feb 27, 2015	43.00	43.10	40.31	41.06	1,143,768	-1.86(-4.33%)
Feb 26, 2015	43.00	43.50	41.30	42.92	1,189,155	+0.73(+1.73%)
Feb 25, 2015	40.10	42.24	39.55	42.19	1,247,005	+2.24(+5.61%)
Feb 24, 2015	41.60	42.29	39.29	39.95	1,571,056	-1.21(-2.94%)
Feb 23, 2015	42.00	45.10	40.84	41.16	2,451,166	-0.59(-1.41%)
Feb 20, 2015	40.50	41.95	39.52	41.75	1,430,004	+1.53(+3.80%)
Feb 19, 2015	39.30	40.35	38.04	40.22	950,201	+0.82(+2.08%)
Feb 18, 2015	40.15	40.60	38.75	39.40	1,333,895	-0.55(-1.38%)
Feb 17, 2015	40.18	40.60	39.36	39.95	1,514,747	+0.65(+1.65%)
Feb 13, 2015	39.13	39.30	39.30	39.30	1,726,200	+1.05(+2.75%)
Feb 12, 2015	35.43	38.69	35.16	38.25	1,807,571	+3.11(+8.85%)
Feb 11, 2015	34.63	37.00	33.85	35.14	2,218,728	+0.87(+2.54%)
Feb 10, 2015	33.50	35.61	32.06	34.27	3,841,001	+4.11(+13.63%)
Feb 09, 2015	29.67	31.20	29.25	30.16	716,150	+0.44(+1.48%)
Feb 06, 2015	29.90	30.80	29.31	29.72	630,379	-0.16(-0.54%)
Feb 05, 2015	29.14	30.43	28.80	29.88	574,997	+1.00(+3.46%)
Feb 04, 2015	29.92	29.92	28.38	28.88	647,306	-1.02(-3.41%)
Feb 03, 2015	29.09	30.01	28.09	29.90	920,811	+0.95(+3.28%)

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.