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%)
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.