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 (%)
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%)
Jun 03, 2019 4.890 5.330 4.880 5.160 2,343,028 +0.32(+6.61%)
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.