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 (%)
Jan 31, 2020 4.650 4.650 4.650 0 -0.20(-4.12%)
Jan 30, 2020 5.170 5.180 4.680 4.850 1,744,633 -0.35(-6.73%)
Jan 29, 2020 5.370 5.420 5.200 5.200 698,894 -0.14(-2.62%)
Jan 28, 2020 5.290 5.340 5.110 5.340 1,203,370 +0.11(+2.10%)
Jan 27, 2020 5.460 5.550 5.230 5.230 1,264,955 -0.39(-6.94%)
Jan 24, 2020 5.920 5.980 5.600 5.620 1,140,500 -0.28(-4.75%)
Jan 23, 2020 5.890 6.070 5.680 5.900 1,228,199 +0.01(+0.17%)
Jan 22, 2020 5.670 5.890 5.540 5.890 1,204,029 +0.26(+4.71%)
Jan 21, 2020 5.830 6.050 5.605 5.625 1,462,935 -0.21(-3.52%)
Jan 17, 2020 6.240 6.420 5.780 5.830 2,196,200 -0.38(-6.12%)
Jan 16, 2020 6.800 6.970 6.150 6.210 2,631,047 -0.59(-8.68%)
Jan 15, 2020 7.230 7.260 6.750 6.800 1,540,894 -0.39(-5.42%)
Jan 14, 2020 6.840 7.280 6.690 7.190 1,783,475 +0.44(+6.52%)
Jan 13, 2020 6.370 6.860 6.250 6.750 1,343,548 +0.28(+4.33%)
Jan 10, 2020 6.280 6.690 6.200 6.470 1,639,700 +0.17(+2.70%)
Jan 09, 2020 6.350 6.360 6.110 6.300 951,222 -0.03(-0.47%)
Jan 08, 2020 6.300 6.370 6.050 6.330 1,263,418 +0.03(+0.48%)
Jan 07, 2020 6.080 6.510 6.040 6.300 1,447,008 +0.24(+3.96%)
Jan 06, 2020 5.830 6.170 5.680 6.060 1,362,295 +0.11(+1.85%)
Jan 03, 2020 5.770 6.100 5.680 5.950 1,311,300 +0.04(+0.68%)
Jan 02, 2020 5.600 6.000 5.480 5.910 1,682,080 +0.43(+7.85%)
Dec 31, 2019 5.490 5.620 5.340 5.480 1,173,400 -0.02(-0.36%)
Dec 30, 2019 5.770 5.786 5.430 5.500 1,280,427 -0.24(-4.18%)
Dec 27, 2019 6.130 6.210 5.720 5.740 1,149,100 -0.32(-5.28%)
Dec 26, 2019 6.600 6.630 6.030 6.060 1,695,826 -0.52(-7.90%)
Dec 24, 2019 6.000 6.590 6.000 6.580 1,129,100 +0.55(+9.12%)
Dec 23, 2019 5.770 6.070 5.545 6.030 1,536,038 +0.29(+5.05%)
Dec 20, 2019 5.980 5.980 5.655 5.740 2,923,500 -0.24(-4.01%)
Dec 19, 2019 5.960 6.110 5.920 5.980 944,750 +0.06(+1.01%)
Dec 18, 2019 6.060 6.230 5.702 5.920 1,333,851 -0.22(-3.58%)
Dec 17, 2019 6.420 6.420 6.100 6.140 1,311,525 -0.10(-1.60%)
Dec 16, 2019 5.900 6.440 5.800 6.240 2,426,023 +0.55(+9.67%)
Dec 13, 2019 5.880 5.960 5.640 5.690 823,200 -0.19(-3.23%)
Dec 12, 2019 5.690 5.940 5.640 5.880 843,767 +0.19(+3.34%)
Dec 11, 2019 5.630 5.730 5.610 5.690 691,572 +0.08(+1.43%)
Dec 10, 2019 5.650 5.800 5.550 5.610 906,241 -0.04(-0.71%)
Dec 09, 2019 5.380 5.690 5.380 5.650 916,873 +0.28(+5.21%)
Dec 06, 2019 5.380 5.470 5.295 5.370 653,700 +0.01(+0.19%)
Dec 05, 2019 5.380 5.500 5.260 5.360 1,034,390 -0.04(-0.74%)
Dec 04, 2019 5.360 5.470 5.300 5.400 759,343 +0.08(+1.50%)
Dec 03, 2019 5.330 5.350 5.080 5.320 1,136,893 -0.07(-1.30%)
Dec 02, 2019 5.560 5.585 5.200 5.390 1,386,479 -0.18(-3.23%)
Nov 29, 2019 5.500 5.640 5.390 5.570 716,800 +0.07(+1.27%)
Nov 27, 2019 5.640 5.640 5.330 5.500 1,332,500 -0.11(-1.96%)
Nov 26, 2019 6.020 6.040 5.550 5.610 1,425,256 -0.44(-7.27%)
Nov 25, 2019 5.940 6.070 5.870 6.050 1,206,672 +0.16(+2.72%)
Nov 22, 2019 5.960 6.031 5.700 5.890 688,600 -0.07(-1.17%)
Nov 21, 2019 6.090 6.210 5.910 5.960 1,061,352 -0.01(-0.17%)
Nov 20, 2019 5.780 6.200 5.750 5.970 2,208,042 +0.16(+2.75%)
Nov 19, 2019 5.610 5.830 5.515 5.810 910,680 +0.25(+4.50%)
Nov 18, 2019 5.670 5.670 5.390 5.560 874,383 -0.08(-1.42%)
Nov 15, 2019 5.650 5.870 5.560 5.640 1,155,200 +0.03(+0.53%)
Nov 14, 2019 5.480 5.670 5.220 5.610 1,500,118 +0.14(+2.56%)
Nov 13, 2019 5.060 5.470 5.015 5.470 1,096,525 +0.46(+9.18%)
Nov 12, 2019 5.190 5.860 4.970 5.010 1,968,295 -0.52(-9.40%)
Nov 11, 2019 5.560 5.720 5.440 5.530 667,321 -0.11(-1.95%)
Nov 08, 2019 5.710 5.770 5.500 5.640 877,500 -0.11(-1.91%)
Nov 07, 2019 5.520 6.015 5.520 5.750 1,412,145 +0.23(+4.17%)
Nov 06, 2019 5.490 5.680 5.360 5.520 1,230,946 +0.03(+0.55%)
Nov 05, 2019 5.300 5.641 5.250 5.490 995,762 +0.19(+3.58%)
Nov 04, 2019 5.190 5.460 5.130 5.300 916,403 +0.17(+3.31%)
Nov 01, 2019 5.080 5.190 5.020 5.130 765,100 +0.05(+0.98%)
Oct 31, 2019 5.100 5.150 4.900 5.080 1,100,270 -0.02(-0.39%)
Oct 30, 2019 5.170 5.190 5.010 5.100 629,616 -0.08(-1.54%)
Oct 29, 2019 5.260 5.360 4.970 5.180 902,979 -0.12(-2.26%)
Oct 28, 2019 5.240 5.380 5.120 5.300 751,854 +0.11(+2.12%)
Oct 25, 2019 5.010 5.205 4.920 5.190 1,173,900 +0.13(+2.57%)
Oct 24, 2019 5.290 5.290 4.950 5.060 617,732 -0.21(-3.98%)
Oct 23, 2019 5.280 5.460 5.180 5.270 591,801 -0.02(-0.38%)
Oct 22, 2019 5.150 5.390 5.100 5.290 626,702 +0.13(+2.52%)
Oct 21, 2019 5.060 5.270 5.030 5.160 785,923 +0.11(+2.18%)
Oct 18, 2019 5.260 5.365 4.980 5.050 1,318,300 -0.21(-3.99%)
Oct 17, 2019 5.600 5.700 5.200 5.260 1,296,661 -0.35(-6.16%)
Oct 16, 2019 5.970 6.025 5.560 5.605 775,744 -0.37(-6.19%)
Oct 15, 2019 5.890 6.110 5.760 5.975 1,043,710 +0.06(+1.10%)
Oct 14, 2019 5.980 6.090 5.900 5.910 588,540 -0.11(-1.83%)
Oct 11, 2019 5.830 6.080 5.830 6.020 725,400 +0.23(+3.97%)
Oct 10, 2019 5.670 5.820 5.630 5.790 547,483 +0.08(+1.40%)
Oct 09, 2019 6.100 6.100 5.710 5.710 667,790 -0.32(-5.31%)
Oct 08, 2019 6.090 6.220 5.975 6.030 725,985 -0.14(-2.27%)
Oct 07, 2019 5.860 6.220 5.810 6.170 987,496 +0.29(+4.93%)
Oct 04, 2019 5.910 5.980 5.620 5.880 578,100 -0.04(-0.68%)
Oct 03, 2019 5.920 6.080 5.730 5.920 994,353 -0.04(-0.67%)
Oct 02, 2019 5.510 5.970 5.410 5.960 999,650 +0.43(+7.78%)
Oct 01, 2019 5.500 5.780 5.290 5.530 1,397,187 -0.19(-3.32%)
Sep 30, 2019 5.510 5.820 5.450 5.720 1,186,991 +0.20(+3.62%)
Sep 27, 2019 5.500 5.700 5.310 5.520 1,010,900 -0.01(-0.18%)
Sep 26, 2019 5.550 5.720 5.380 5.530 986,973 +0.00(+0.00%)
Sep 25, 2019 5.640 5.740 5.505 5.530 903,801 -0.10(-1.78%)
Sep 24, 2019 5.790 5.870 5.450 5.630 1,315,665 -0.17(-3.01%)
Sep 23, 2019 6.340 6.356 5.750 5.805 1,309,027 -0.52(-8.15%)
Sep 20, 2019 6.250 6.460 6.230 6.320 1,157,300 +0.07(+1.12%)
Sep 19, 2019 6.310 6.420 6.220 6.250 657,369 -0.02(-0.32%)
Sep 18, 2019 6.350 6.470 6.150 6.270 1,044,064 -0.09(-1.42%)
Sep 17, 2019 6.900 6.900 6.320 6.360 1,002,972 -0.48(-7.02%)
Sep 16, 2019 6.360 6.870 6.300 6.840 1,269,616 +0.42(+6.54%)
Sep 13, 2019 6.290 6.528 6.090 6.420 765,700 +0.17(+2.72%)
Sep 12, 2019 6.360 6.460 6.080 6.250 709,245 -0.11(-1.73%)
Sep 11, 2019 6.500 6.570 6.160 6.360 910,823 -0.11(-1.70%)
Sep 10, 2019 5.800 6.530 5.700 6.470 1,249,931 +0.65(+11.17%)
Sep 09, 2019 5.760 5.910 5.670 5.820 916,904 +0.08(+1.39%)
Sep 06, 2019 5.820 5.950 5.680 5.740 731,700 -0.09(-1.54%)
Sep 05, 2019 5.720 5.930 5.570 5.830 884,532 +0.15(+2.64%)
Sep 04, 2019 5.670 5.700 5.430 5.680 1,083,739 +0.10(+1.79%)
Sep 03, 2019 5.810 5.810 5.510 5.580 961,105 -0.26(-4.45%)
Aug 30, 2019 5.920 5.920 5.715 5.840 475,600 -0.04(-0.68%)
Aug 29, 2019 5.730 5.910 5.720 5.880 674,161 +0.13(+2.26%)
Aug 28, 2019 5.450 5.870 5.450 5.750 1,057,789 +0.14(+2.50%)
Aug 27, 2019 5.900 5.930 5.510 5.610 965,909 -0.25(-4.27%)
Aug 26, 2019 5.840 5.910 5.630 5.860 1,024,222 +0.09(+1.56%)
Aug 23, 2019 5.860 6.140 5.690 5.770 1,016,200 -0.10(-1.70%)
Aug 22, 2019 6.390 6.450 5.740 5.870 2,200,113 -0.52(-8.14%)
Aug 21, 2019 6.790 6.860 6.330 6.390 1,915,928 -0.35(-5.19%)
Aug 20, 2019 7.210 7.210 6.740 6.740 1,664,873 -0.48(-6.65%)
Aug 19, 2019 7.120 7.300 7.030 7.220 1,063,560 +0.21(+3.00%)
Aug 16, 2019 6.700 7.140 6.580 7.010 1,238,100 +0.37(+5.57%)
Aug 15, 2019 6.540 6.750 6.370 6.640 1,055,616 +0.10(+1.53%)
Aug 14, 2019 6.610 6.860 6.510 6.540 1,407,935 -0.18(-2.68%)
Aug 13, 2019 6.930 7.050 6.600 6.720 1,135,702 -0.23(-3.31%)
Aug 12, 2019 6.960 7.190 6.690 6.950 969,447 +0.00(+0.00%)
Aug 09, 2019 6.610 7.290 6.510 6.950 2,205,000 -0.67(-8.79%)
Aug 08, 2019 7.470 7.800 7.300 7.620 1,452,175 +0.13(+1.74%)
Aug 07, 2019 7.330 7.580 6.960 7.490 1,111,410 +0.11(+1.49%)
Aug 06, 2019 6.970 7.410 6.930 7.380 1,324,882 +0.49(+7.11%)
Aug 05, 2019 7.320 7.360 6.700 6.890 1,509,825 -0.55(-7.39%)
Aug 02, 2019 7.540 7.677 7.130 7.440 1,320,600 -0.17(-2.23%)
Aug 01, 2019 7.980 8.210 7.490 7.610 1,514,261 -0.38(-4.76%)
Jul 31, 2019 8.050 8.700 7.980 7.990 1,799,889 +0.11(+1.40%)
Jul 30, 2019 7.630 8.100 7.610 7.880 709,420 +0.17(+2.20%)
Jul 29, 2019 7.660 7.760 7.430 7.710 552,843 +0.06(+0.78%)
Jul 26, 2019 7.580 7.880 7.330 7.650 923,900 +0.09(+1.19%)
Jul 25, 2019 8.460 8.470 7.540 7.560 1,570,850 -0.85(-10.11%)
Jul 24, 2019 7.740 8.450 7.740 8.410 2,156,919 +0.65(+8.38%)
Jul 23, 2019 7.500 7.795 7.450 7.760 776,621 +0.29(+3.88%)
Jul 22, 2019 7.500 7.535 7.340 7.470 492,121 +0.02(+0.27%)
Jul 19, 2019 7.620 7.770 7.450 7.450 818,900 -0.16(-2.10%)
Jul 18, 2019 7.470 7.640 7.430 7.610 784,297 +0.03(+0.40%)
Jul 17, 2019 7.380 7.620 7.300 7.580 816,064 +0.22(+2.99%)
Jul 16, 2019 7.500 7.550 7.310 7.360 747,830 -0.13(-1.74%)
Jul 15, 2019 7.660 7.700 7.450 7.490 686,181 -0.15(-1.96%)
Jul 12, 2019 7.770 7.870 7.620 7.640 828,400 -0.11(-1.42%)
Jul 11, 2019 7.780 7.780 7.580 7.750 1,111,266 +0.00(+0.00%)
Jul 10, 2019 7.860 7.940 7.630 7.750 855,607 -0.09(-1.15%)
Jul 09, 2019 7.500 7.850 7.450 7.840 1,030,956 +0.32(+4.26%)
Jul 08, 2019 7.730 7.730 7.440 7.520 1,058,460 -0.21(-2.72%)
Jul 05, 2019 7.450 7.798 7.410 7.730 1,249,400 +0.24(+3.20%)
Jul 03, 2019 7.400 7.560 7.330 7.490 826,200 +0.11(+1.49%)
Jul 02, 2019 7.580 7.580 7.250 7.380 976,448 -0.14(-1.86%)
Jul 01, 2019 7.760 7.880 7.420 7.520 1,145,808 -0.14(-1.83%)
Jun 28, 2019 7.620 7.870 7.560 7.660 3,606,500 +0.03(+0.39%)
Jun 27, 2019 7.620 7.770 7.340 7.630 1,413,218 +0.03(+0.39%)
Jun 26, 2019 7.380 7.690 7.210 7.600 1,518,178 +0.25(+3.40%)
Jun 25, 2019 7.260 7.550 7.160 7.350 1,619,215 +0.15(+2.08%)
Jun 24, 2019 7.600 7.710 7.090 7.200 2,314,525 -0.37(-4.89%)
Jun 21, 2019 7.980 8.034 7.480 7.570 5,133,800 -0.44(-5.49%)
Jun 20, 2019 8.470 8.500 7.870 8.010 3,863,036 -0.54(-6.32%)
Jun 19, 2019 8.550 8.710 8.110 8.550 3,254,211 -0.05(-0.58%)
Jun 18, 2019 8.210 8.770 7.860 8.600 6,188,666 +1.00(+13.16%)
Jun 17, 2019 7.150 7.600 6.720 7.600 2,760,805 +0.57(+8.11%)
Jun 14, 2019 7.080 7.330 6.910 7.030 2,731,500 +0.00(+0.00%)
Jun 13, 2019 6.570 7.070 6.500 7.030 3,260,013 +0.50(+7.66%)
Jun 12, 2019 6.110 6.620 6.040 6.530 4,123,854 +0.53(+8.83%)
Jun 11, 2019 5.710 6.090 5.660 6.000 3,470,102 +0.45(+8.11%)
Jun 10, 2019 5.400 5.660 5.400 5.550 1,312,386 +0.15(+2.78%)
Jun 07, 2019 5.410 5.439 5.140 5.400 1,956,700 +0.06(+1.12%)
Jun 06, 2019 5.600 5.600 5.090 5.340 1,964,132 -0.23(-4.13%)
Jun 05, 2019 5.320 5.640 5.280 5.570 2,220,672 +0.33(+6.30%)
Jun 04, 2019 5.220 5.240 5.050 5.240 1,739,710 +0.08(+1.55%)
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.