Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrexon Corp (NQ: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.800 6.940 6.210 6.540 2,837,000 -0.26(-3.82%)
Dec 28, 2018 6.650 7.050 6.550 6.800 1,815,500 +0.05(+0.74%)
Dec 27, 2018 6.770 7.145 6.500 6.750 1,832,889 -0.17(-2.46%)
Dec 26, 2018 7.160 7.419 6.730 6.920 2,003,610 -0.12(-1.70%)
Dec 24, 2018 6.760 7.320 6.690 7.040 989,600 +0.27(+3.99%)
Dec 21, 2018 7.050 7.050 6.690 6.770 5,446,800 -0.31(-4.38%)
Dec 20, 2018 7.170 7.700 7.000 7.080 2,431,807 -0.05(-0.70%)
Dec 19, 2018 7.360 7.730 6.990 7.130 1,970,174 -0.17(-2.33%)
Dec 18, 2018 7.930 8.050 7.290 7.300 2,030,437 -0.52(-6.65%)
Dec 17, 2018 8.200 8.250 7.730 7.820 1,523,477 -0.47(-5.67%)
Dec 14, 2018 8.510 8.840 8.245 8.290 1,127,100 -0.35(-4.05%)
Dec 13, 2018 8.890 8.970 8.520 8.640 1,130,047 -0.21(-2.37%)
Dec 12, 2018 8.990 9.290 8.820 8.850 1,027,410 +0.03(+0.34%)
Dec 11, 2018 8.940 9.040 8.510 8.820 879,718 +0.05(+0.57%)
Dec 10, 2018 9.040 9.240 8.730 8.770 1,436,297 -0.29(-3.20%)
Dec 07, 2018 9.350 9.680 9.010 9.060 842,400 -0.33(-3.51%)
Dec 06, 2018 9.140 9.480 9.040 9.390 1,178,220 +0.07(+0.75%)
Dec 04, 2018 10.01 10.13 9.260 9.320 1,255,600 -0.72(-7.17%)
Dec 03, 2018 10.01 10.23 9.570 10.04 1,058,554 +0.24(+2.45%)
Nov 30, 2018 9.640 9.900 9.520 9.800 1,149,400 +0.12(+1.24%)
Nov 29, 2018 9.600 9.950 9.410 9.680 920,221 -0.03(-0.31%)
Nov 28, 2018 8.950 9.730 8.920 9.710 2,032,167 +0.61(+6.70%)
Nov 27, 2018 9.760 9.800 9.020 9.100 1,531,057 -0.77(-7.80%)
Nov 26, 2018 9.950 10.34 9.770 9.870 1,082,725 -0.12(-1.20%)
Nov 23, 2018 9.980 10.32 9.930 9.990 482,900 -0.16(-1.58%)
Nov 21, 2018 10.15 10.15 10.15 0 +0.34(+3.47%)
Nov 20, 2018 9.250 9.810 9.000 9.810 4,920,311 +0.31(+3.26%)
Nov 19, 2018 10.03 10.24 9.130 9.500 1,443,316 -0.65(-6.40%)
Nov 16, 2018 10.17 10.41 9.870 10.15 1,397,700 -0.16(-1.55%)
Nov 15, 2018 9.740 10.38 9.680 10.31 1,641,927 +0.52(+5.31%)
Nov 14, 2018 10.29 10.39 9.520 9.790 2,375,483 -0.30(-2.97%)
Nov 13, 2018 10.16 10.59 9.950 10.09 1,822,123 +0.09(+0.90%)
Nov 12, 2018 10.72 10.89 9.980 10.00 1,955,305 -0.77(-7.15%)
Nov 09, 2018 12.23 12.77 10.37 10.77 2,685,500 -2.45(-18.53%)
Nov 08, 2018 13.44 13.51 12.96 13.22 841,189 -0.12(-0.90%)
Nov 07, 2018 12.88 13.69 12.70 13.34 1,050,946 +0.58(+4.55%)
Nov 06, 2018 12.59 13.02 12.51 12.76 1,038,272 +0.10(+0.79%)
Nov 05, 2018 13.03 13.15 12.22 12.66 717,088 -0.30(-2.31%)
Nov 02, 2018 12.70 13.09 12.40 12.96 943,200 +0.28(+2.21%)
Nov 01, 2018 11.62 12.74 11.62 12.68 1,461,385 +1.12(+9.69%)
Oct 31, 2018 11.70 11.96 11.48 11.56 1,142,139 +0.07(+0.61%)
Oct 30, 2018 11.17 11.67 11.03 11.49 1,215,283 +0.32(+2.86%)
Oct 29, 2018 11.95 12.07 10.88 11.17 994,960 -0.57(-4.86%)
Oct 26, 2018 11.44 12.00 11.30 11.74 1,151,500 +0.05(+0.43%)
Oct 25, 2018 11.32 12.25 11.13 11.69 1,635,729 +0.29(+2.54%)
Oct 24, 2018 13.46 13.61 11.39 11.40 2,636,670 -2.07(-15.37%)
Oct 23, 2018 13.31 13.75 12.91 13.47 1,464,025 -0.14(-1.03%)
Oct 22, 2018 13.94 14.10 13.36 13.61 1,350,349 -0.34(-2.44%)
Oct 19, 2018 14.27 14.79 13.39 13.95 2,102,300 -0.52(-3.59%)
Oct 18, 2018 14.88 15.21 14.28 14.47 983,120 -0.61(-4.05%)
Oct 17, 2018 15.08 15.35 14.79 15.08 870,853 -0.07(-0.46%)
Oct 16, 2018 14.50 15.23 14.10 15.15 1,279,039 +0.73(+5.06%)
Oct 15, 2018 14.97 15.30 14.41 14.42 1,132,824 -0.70(-4.63%)
Oct 12, 2018 15.45 15.65 14.58 15.12 1,229,600 +0.01(+0.07%)
Oct 11, 2018 16.00 16.27 14.82 15.11 1,522,776 -0.94(-5.86%)
Oct 10, 2018 15.85 16.44 15.81 16.05 1,458,426 +0.29(+1.84%)
Oct 09, 2018 16.01 16.40 15.52 15.76 1,220,722 -0.35(-2.17%)
Oct 08, 2018 16.20 16.89 15.87 16.11 1,712,714 -0.38(-2.30%)
Oct 05, 2018 15.92 16.62 15.90 16.49 1,251,800 +0.31(+1.92%)
Oct 04, 2018 16.00 16.26 15.55 16.18 1,257,436 +0.12(+0.75%)
Oct 03, 2018 16.10 16.24 15.43 16.06 1,172,500 -0.03(-0.19%)
Oct 02, 2018 15.91 16.14 15.57 16.09 1,934,204 -0.08(-0.49%)
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.