Indicators

Intrexon Corp (NY: XON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 24, 2018		19.07	19.07	19.07	0	+4.57(+31.52%)
Sep 21, 2018	14.53	14.77	14.40	14.50	2,411,500	-0.03(-0.21%)
Sep 20, 2018	14.43	14.62	14.20	14.53	817,237	+0.18(+1.25%)
Sep 19, 2018	14.22	14.45	13.92	14.35	854,300	+0.10(+0.70%)
Sep 18, 2018	14.05	14.40	13.96	14.25	747,768	+0.28(+2.00%)
Sep 17, 2018	14.25	14.33	13.81	13.97	658,339	-0.34(-2.38%)
Sep 14, 2018	14.52	14.72	14.29	14.31	690,400	-0.25(-1.72%)
Sep 13, 2018	14.69	14.81	14.41	14.56	511,215	-0.05(-0.34%)
Sep 12, 2018	14.57	14.70	14.33	14.61	563,653	+0.05(+0.34%)
Sep 11, 2018	14.09	14.65	13.88	14.56	706,761	+0.45(+3.19%)
Sep 10, 2018	13.66	14.14	13.51	14.11	721,690	+0.46(+3.37%)
Sep 07, 2018	13.80	14.16	13.57	13.65	837,000	-0.23(-1.66%)
Sep 06, 2018	14.77	14.94	13.86	13.88	910,680	-0.91(-6.15%)
Sep 05, 2018	14.75	15.16	14.62	14.79	684,723	-0.30(-1.99%)

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.