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 (%)
Mar 29, 2019 5.120 5.270 5.100 5.260 1,164,400 +0.19(+3.75%)
Mar 28, 2019 5.080 5.130 4.910 5.070 1,417,637 -0.01(-0.20%)
Mar 27, 2019 5.280 5.300 5.020 5.080 1,476,199 -0.22(-4.15%)
Mar 26, 2019 5.040 5.370 4.950 5.300 1,853,197 +0.31(+6.21%)
Mar 25, 2019 5.370 5.460 4.930 4.990 3,171,404 -0.38(-7.08%)
Mar 22, 2019 5.760 5.800 5.340 5.370 1,984,400 -0.39(-6.77%)
Mar 21, 2019 5.380 5.790 5.311 5.760 1,483,381 +0.31(+5.69%)
Mar 20, 2019 5.600 5.730 5.420 5.450 1,898,365 -0.17(-3.02%)
Mar 19, 2019 5.640 5.890 5.510 5.620 1,976,405 +0.00(+0.00%)
Mar 18, 2019 5.480 5.760 5.410 5.620 1,796,357 +0.14(+2.55%)
Mar 15, 2019 5.650 5.675 5.280 5.480 3,914,400 -0.15(-2.66%)
Mar 14, 2019 5.610 5.760 5.460 5.630 1,715,336 +0.00(+0.00%)
Mar 13, 2019 5.400 5.700 5.250 5.630 2,196,615 +0.24(+4.45%)
Mar 12, 2019 5.240 5.490 5.080 5.390 1,821,853 +0.12(+2.28%)
Mar 11, 2019 5.100 5.280 4.880 5.270 2,764,855 +0.21(+4.15%)
Mar 08, 2019 4.940 5.070 4.670 5.060 2,447,200 +0.03(+0.60%)
Mar 07, 2019 4.600 5.150 4.600 5.030 3,714,661 +0.42(+9.11%)
Mar 06, 2019 4.990 5.100 4.570 4.610 3,545,442 -0.41(-8.17%)
Mar 05, 2019 4.320 5.120 4.150 5.020 7,860,248 +0.88(+21.26%)
Mar 04, 2019 5.220 5.230 4.050 4.140 11,897,004 -0.92(-18.18%)
Mar 01, 2019 6.100 6.100 4.880 5.060 14,315,300 -2.91(-36.51%)
Feb 28, 2019 8.160 8.300 7.900 7.970 1,612,265 -0.31(-3.74%)
Feb 27, 2019 8.030 8.440 8.020 8.280 1,280,246 +0.14(+1.72%)
Feb 26, 2019 8.410 8.490 8.120 8.140 984,905 -0.34(-4.01%)
Feb 25, 2019 8.390 8.580 8.295 8.480 1,276,708 +0.21(+2.54%)
Feb 22, 2019 7.940 8.345 7.920 8.270 1,174,300 +0.35(+4.42%)
Feb 21, 2019 7.900 8.170 7.780 7.920 957,900 -0.03(-0.38%)
Feb 20, 2019 7.810 8.030 7.750 7.950 616,984 +0.13(+1.66%)
Feb 19, 2019 8.020 8.150 7.760 7.820 1,101,786 -0.22(-2.74%)
Feb 15, 2019 7.610 8.070 7.510 8.040 1,177,200 +0.46(+6.07%)
Feb 14, 2019 7.650 7.850 7.430 7.580 1,026,589 -0.11(-1.43%)
Feb 13, 2019 7.790 7.920 7.540 7.690 802,256 -0.07(-0.90%)
Feb 12, 2019 7.550 7.840 7.510 7.760 938,874 +0.26(+3.47%)
Feb 11, 2019 7.440 7.520 7.220 7.500 690,964 +0.09(+1.21%)
Feb 08, 2019 7.380 7.520 7.120 7.410 1,008,200 -0.04(-0.54%)
Feb 07, 2019 8.100 8.100 7.380 7.450 1,119,329 -0.61(-7.57%)
Feb 06, 2019 8.000 8.200 7.910 8.060 864,421 +0.06(+0.75%)
Feb 05, 2019 7.800 8.370 7.780 8.000 1,284,339 +0.23(+2.96%)
Feb 04, 2019 7.730 7.873 7.640 7.770 532,769 +0.07(+0.91%)
Feb 01, 2019 7.660 7.870 7.450 7.700 831,900 +0.04(+0.52%)
Jan 31, 2019 7.680 7.860 7.560 7.660 896,070 -0.04(-0.52%)
Jan 30, 2019 7.450 7.710 7.330 7.700 935,156 +0.26(+3.49%)
Jan 29, 2019 7.550 7.620 7.230 7.440 729,034 -0.06(-0.80%)
Jan 28, 2019 7.790 7.840 7.480 7.500 967,278 -0.41(-5.18%)
Jan 25, 2019 7.900 8.030 7.670 7.910 1,251,000 +0.06(+0.76%)
Jan 24, 2019 7.740 8.050 7.610 7.850 878,844 +0.09(+1.16%)
Jan 23, 2019 8.160 8.160 7.420 7.760 1,571,569 -0.28(-3.48%)
Jan 22, 2019 8.750 8.770 7.910 8.040 2,337,568 -0.79(-8.95%)
Jan 18, 2019 8.420 9.100 8.110 8.830 6,350,700 +0.42(+4.99%)
Jan 17, 2019 8.200 8.570 8.150 8.410 1,456,712 +0.17(+2.06%)
Jan 16, 2019 8.300 8.800 8.210 8.240 1,617,269 +0.01(+0.12%)
Jan 15, 2019 7.880 8.250 7.840 8.230 1,306,507 +0.37(+4.71%)
Jan 14, 2019 7.740 8.080 7.685 7.860 1,889,368 +0.04(+0.51%)
Jan 11, 2019 7.700 7.990 7.580 7.820 1,039,200 +0.05(+0.64%)
Jan 10, 2019 7.640 7.800 7.460 7.770 1,365,318 +0.02(+0.26%)
Jan 09, 2019 7.670 7.880 7.550 7.750 1,271,588 +0.14(+1.84%)
Jan 08, 2019 7.620 7.790 7.400 7.610 1,646,135 +0.07(+0.93%)
Jan 07, 2019 7.360 7.660 7.200 7.540 1,554,758 +0.28(+3.86%)
Jan 04, 2019 7.030 7.380 6.890 7.260 2,134,500 +0.32(+4.61%)
Jan 03, 2019 7.070 7.250 6.720 6.940 1,733,139 -0.21(-2.94%)
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.