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 (%)
Apr 30, 2019 4.490 4.490 4.210 4.330 1,711,268 -0.15(-3.35%)
Apr 29, 2019 4.450 4.530 4.410 4.480 1,534,560 -0.02(-0.44%)
Apr 26, 2019 4.390 4.500 4.300 4.500 1,539,200 +0.11(+2.51%)
Apr 25, 2019 4.290 4.510 4.197 4.390 1,727,008 +0.07(+1.62%)
Apr 24, 2019 4.390 4.500 4.280 4.320 1,652,264 -0.09(-2.04%)
Apr 23, 2019 4.160 4.500 4.120 4.410 5,731,554 +0.26(+6.27%)
Apr 22, 2019 4.150 4.160 4.030 4.150 3,766,674 +0.04(+0.97%)
Apr 18, 2019 4.490 4.490 3.950 4.110 20,775,500 -0.33(-7.43%)
Apr 17, 2019 5.070 5.080 4.300 4.440 8,737,962 -0.63(-12.43%)
Apr 16, 2019 4.710 5.240 4.600 5.070 3,565,514 +0.31(+6.51%)
Apr 15, 2019 4.930 4.960 4.560 4.760 2,491,421 -0.15(-3.05%)
Apr 12, 2019 5.080 5.080 4.745 4.910 2,709,800 -0.12(-2.39%)
Apr 11, 2019 5.190 5.200 4.950 5.030 2,578,481 -0.16(-3.08%)
Apr 10, 2019 5.240 5.300 5.000 5.190 2,109,474 -0.04(-0.76%)
Apr 09, 2019 5.540 5.540 5.190 5.230 2,156,608 -0.33(-5.94%)
Apr 08, 2019 5.470 5.690 5.330 5.560 1,427,811 +0.05(+0.91%)
Apr 05, 2019 5.460 5.590 5.410 5.510 1,325,100 +0.07(+1.29%)
Apr 04, 2019 5.510 5.510 5.320 5.440 1,424,303 -0.08(-1.45%)
Apr 03, 2019 5.560 5.620 5.370 5.520 1,360,863 +0.07(+1.28%)
Apr 02, 2019 5.330 5.590 5.330 5.450 1,168,530 +0.10(+1.87%)
Apr 01, 2019 5.300 5.500 5.260 5.350 1,495,193 +0.09(+1.71%)
Mar 29, 2019 5.120 5.270 5.100 5.260 1,164,400 +0.19(+3.75%)
Mar 28, 2019 5.080 5.130 4.910 5.070 1,417,637 -0.01(-0.20%)
Mar 27, 2019 5.280 5.300 5.020 5.080 1,476,199 -0.22(-4.15%)
Mar 26, 2019 5.040 5.370 4.950 5.300 1,853,197 +0.31(+6.21%)
Mar 25, 2019 5.370 5.460 4.930 4.990 3,171,404 -0.38(-7.08%)
Mar 22, 2019 5.760 5.800 5.340 5.370 1,984,400 -0.39(-6.77%)
Mar 21, 2019 5.380 5.790 5.311 5.760 1,483,381 +0.31(+5.69%)
Mar 20, 2019 5.600 5.730 5.420 5.450 1,898,365 -0.17(-3.02%)
Mar 19, 2019 5.640 5.890 5.510 5.620 1,976,405 +0.00(+0.00%)
Mar 18, 2019 5.480 5.760 5.410 5.620 1,796,357 +0.14(+2.55%)
Mar 15, 2019 5.650 5.675 5.280 5.480 3,914,400 -0.15(-2.66%)
Mar 14, 2019 5.610 5.760 5.460 5.630 1,715,336 +0.00(+0.00%)
Mar 13, 2019 5.400 5.700 5.250 5.630 2,196,615 +0.24(+4.45%)
Mar 12, 2019 5.240 5.490 5.080 5.390 1,821,853 +0.12(+2.28%)
Mar 11, 2019 5.100 5.280 4.880 5.270 2,764,855 +0.21(+4.15%)
Mar 08, 2019 4.940 5.070 4.670 5.060 2,447,200 +0.03(+0.60%)
Mar 07, 2019 4.600 5.150 4.600 5.030 3,714,661 +0.42(+9.11%)
Mar 06, 2019 4.990 5.100 4.570 4.610 3,545,442 -0.41(-8.17%)
Mar 05, 2019 4.320 5.120 4.150 5.020 7,860,248 +0.88(+21.26%)
Mar 04, 2019 5.220 5.230 4.050 4.140 11,897,004 -0.92(-18.18%)
Mar 01, 2019 6.100 6.100 4.880 5.060 14,315,300 -2.91(-36.51%)
Feb 28, 2019 8.160 8.300 7.900 7.970 1,612,265 -0.31(-3.74%)
Feb 27, 2019 8.030 8.440 8.020 8.280 1,280,246 +0.14(+1.72%)
Feb 26, 2019 8.410 8.490 8.120 8.140 984,905 -0.34(-4.01%)
Feb 25, 2019 8.390 8.580 8.295 8.480 1,276,708 +0.21(+2.54%)
Feb 22, 2019 7.940 8.345 7.920 8.270 1,174,300 +0.35(+4.42%)
Feb 21, 2019 7.900 8.170 7.780 7.920 957,900 -0.03(-0.38%)
Feb 20, 2019 7.810 8.030 7.750 7.950 616,984 +0.13(+1.66%)
Feb 19, 2019 8.020 8.150 7.760 7.820 1,101,786 -0.22(-2.74%)
Feb 15, 2019 7.610 8.070 7.510 8.040 1,177,200 +0.46(+6.07%)
Feb 14, 2019 7.650 7.850 7.430 7.580 1,026,589 -0.11(-1.43%)
Feb 13, 2019 7.790 7.920 7.540 7.690 802,256 -0.07(-0.90%)
Feb 12, 2019 7.550 7.840 7.510 7.760 938,874 +0.26(+3.47%)
Feb 11, 2019 7.440 7.520 7.220 7.500 690,964 +0.09(+1.21%)
Feb 08, 2019 7.380 7.520 7.120 7.410 1,008,200 -0.04(-0.54%)
Feb 07, 2019 8.100 8.100 7.380 7.450 1,119,329 -0.61(-7.57%)
Feb 06, 2019 8.000 8.200 7.910 8.060 864,421 +0.06(+0.75%)
Feb 05, 2019 7.800 8.370 7.780 8.000 1,284,339 +0.23(+2.96%)
Feb 04, 2019 7.730 7.873 7.640 7.770 532,769 +0.07(+0.91%)
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.