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 (%)
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%)
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.