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 30, 2018
18.79
19.11
18.05
18.18
961,554
-0.57(-3.04%)
Apr 27, 2018
18.27
18.96
18.09
18.75
888,541
+0.67(+3.71%)
Apr 26, 2018
18.06
18.65
17.83
18.08
1,066,084
+0.06(+0.33%)
Apr 25, 2018
17.90
18.23
17.46
18.02
749,452
+0.16(+0.90%)
Apr 24, 2018
18.00
18.44
17.45
17.86
848,347
-0.14(-0.78%)
Apr 23, 2018
17.97
18.72
17.80
18.00
1,131,339
+0.06(+0.33%)
Apr 20, 2018
18.12
18.29
17.83
17.94
3,058,992
-0.14(-0.77%)
Apr 19, 2018
18.79
18.91
17.96
18.08
1,248,139
-0.79(-4.19%)
Apr 18, 2018
19.16
19.30
18.42
18.87
1,057,289
-0.28(-1.46%)
Apr 17, 2018
18.98
19.32
18.75
19.15
970,126
+0.29(+1.54%)
Apr 16, 2018
20.13
20.13
18.67
18.86
1,285,988
-0.76(-3.87%)
Apr 13, 2018
19.91
20.16
19.08
19.62
1,598,306
-0.25(-1.26%)
Apr 12, 2018
19.10
19.90
18.81
19.87
1,856,853
+0.81(+4.25%)
Apr 11, 2018
18.02
19.18
17.92
19.06
1,621,977
+0.91(+5.01%)
Apr 10, 2018
17.66
18.25
17.49
18.15
1,284,080
+0.76(+4.37%)
Apr 09, 2018
17.50
17.62
17.12
17.39
918,528
+0.29(+1.70%)
Apr 06, 2018
17.14
17.76
16.90
17.10
1,088,753
-0.19(-1.10%)
Apr 05, 2018
17.01
17.35
16.65
17.29
1,280,877
+0.38(+2.25%)
Apr 04, 2018
15.78
17.09
15.61
16.91
1,653,208
+0.75(+4.64%)
Apr 03, 2018
15.21
16.54
15.16
16.16
2,112,009
+1.07(+7.09%)
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
.