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, 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%)
Jan 02, 2019 6.360 7.220 6.350 7.150 2,166,751 +0.61(+9.33%)
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%)
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.