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 (%)
May 31, 2019 4.790 4.870 4.680 4.840 2,371,400 +0.03(+0.62%)
May 30, 2019 4.810 4.870 4.670 4.810 1,924,294 +0.00(+0.00%)
May 29, 2019 4.580 4.830 4.540 4.810 1,688,543 +0.15(+3.22%)
May 28, 2019 4.760 4.850 4.650 4.660 1,202,398 -0.03(-0.64%)
May 24, 2019 4.710 4.760 4.590 4.690 1,126,800 +0.00(+0.00%)
May 23, 2019 4.620 4.740 4.520 4.690 1,268,919 -0.01(-0.21%)
May 22, 2019 4.880 4.940 4.550 4.700 1,808,186 -0.11(-2.29%)
May 21, 2019 4.680 4.810 4.660 4.810 1,453,885 +0.15(+3.22%)
May 20, 2019 4.600 4.780 4.430 4.660 2,295,470 -0.01(-0.21%)
May 17, 2019 4.580 4.780 4.480 4.670 1,717,300 +0.00(+0.00%)
May 16, 2019 4.890 4.950 4.580 4.670 2,307,001 -0.06(-1.27%)
May 15, 2019 4.410 4.730 4.350 4.730 2,894,634 +0.28(+6.29%)
May 14, 2019 4.360 4.510 4.225 4.450 2,552,094 +0.11(+2.53%)
May 13, 2019 4.260 4.370 4.030 4.340 3,336,057 -0.03(-0.69%)
May 10, 2019 4.040 4.700 4.040 4.370 2,542,600 +0.04(+0.92%)
May 09, 2019 4.330 4.400 4.040 4.330 2,688,632 -0.09(-2.04%)
May 08, 2019 4.210 4.470 4.210 4.420 1,826,459 +0.20(+4.74%)
May 07, 2019 4.600 4.640 4.130 4.220 2,402,210 -0.40(-8.66%)
May 06, 2019 4.360 4.660 4.310 4.620 2,038,330 +0.11(+2.44%)
May 03, 2019 4.230 4.550 4.190 4.510 2,696,300 +0.29(+6.87%)
May 02, 2019 4.190 4.290 4.100 4.220 2,108,421 +0.04(+0.96%)
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.