Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Intrexon Corp
(NY:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
21.53
21.67
20.63
20.84
542,069
-0.63(-2.93%)
Apr 27, 2017
21.41
21.75
21.19
21.47
855,857
+0.14(+0.66%)
Apr 26, 2017
21.12
21.44
21.00
21.33
878,904
+0.20(+0.95%)
Apr 25, 2017
20.43
21.25
20.26
21.13
993,413
+0.86(+4.24%)
Apr 24, 2017
20.50
20.60
20.20
20.27
618,000
+0.10(+0.50%)
Apr 21, 2017
20.30
20.43
20.02
20.17
1,037,051
-0.13(-0.64%)
Apr 20, 2017
20.25
20.44
20.00
20.30
800,106
+0.18(+0.89%)
Apr 19, 2017
19.44
20.37
19.21
20.12
1,229,480
+0.79(+4.09%)
Apr 18, 2017
19.47
19.47
18.74
19.33
1,088,497
-0.17(-0.87%)
Apr 17, 2017
19.69
19.96
19.44
19.50
616,320
-0.17(-0.86%)
Apr 13, 2017
19.86
20.20
19.58
19.67
902,459
-0.20(-1.01%)
Apr 12, 2017
19.70
20.06
19.56
19.87
926,669
+0.19(+0.97%)
Apr 11, 2017
20.19
20.43
19.29
19.68
1,242,943
-0.51(-2.53%)
Apr 10, 2017
19.25
20.43
19.15
20.19
1,322,255
+0.97(+5.05%)
Apr 07, 2017
18.89
19.24
18.63
19.22
954,872
+0.20(+1.05%)
Apr 06, 2017
18.87
19.04
18.41
19.02
1,220,515
+0.10(+0.53%)
Apr 05, 2017
19.33
19.65
18.59
18.92
1,315,919
-0.36(-1.87%)
Apr 04, 2017
19.35
19.58
18.86
19.28
822,225
-0.09(-0.46%)
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
.