Intrexon Corporation Historical Stock Prices

XON 
$27.63
*  
0.05
0.18%
Get XON Alerts
*Delayed - data as of Dec. 18, 2014 15:59 ET  -  Find a broker to begin trading XON now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    XON After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
15:59  28.10  28.65  27.04  27.63 591,738
12/17/2014 26.27 27.8 26.16 27.58 514,258
12/16/2014 26.22 27.3899 25.58 26.14 576,199
12/15/2014 27.31 28.47 26.16 26.35 915,401
12/12/2014 26.37 28 26.1101 27.01 812,267
12/11/2014 26.19 28.78 26.13 26.66 894,350
12/10/2014 26.55 27.1 25.43 25.91 559,292
12/09/2014 24.4 26.95 24.12 26.59 811,708
12/08/2014 24.43 25.8799 24.41 24.85 567,631
12/05/2014 23.75 24.93 23.75 24.39 313,776
12/04/2014 24.55 24.55 23.45 23.77 456,155
12/03/2014 25.14 25.55 24.66 24.79 457,095
12/02/2014 25.59 26.33 24.4 25.04 1,185,320
12/01/2014 26.92 26.98 25.45 25.45 625,778
11/28/2014 25.8 26.55 25.58 26.53 252,793
11/26/2014 26 26.07 25.18 25.82 310,833
11/25/2014 26.55 26.9 25.77 26.02 405,494
11/24/2014 26.29 26.5 25.86 26.49 325,876
11/21/2014 26.59 27.22 25.98 26.07 680,668
11/20/2014 25.5 26.77 25 26.14 669,991
11/19/2014 24.93 27.04 24.81 25.48 1,029,534
11/18/2014 25.18 25.49 24.15 24.84 642,114
11/17/2014 23.48 25.64 23.45 24.93 1,071,009
11/14/2014 23.77 23.95 22.31 23.46 668,620
11/13/2014 24.43 24.79 23.52 23.77 883,757
11/12/2014 23.72 24.49 23.04 24.4 845,049
11/11/2014 21.65 25 21.47 23.97 2,744,862
11/10/2014 21.24 21.705 20.97 21.6 317,428
11/07/2014 20.98 21.21 20.07 21.15 388,565
11/06/2014 19.6 21.14 19.55 20.94 289,440
11/05/2014 20.79 20.802 19.51 19.53 296,500
11/04/2014 20.91 21.5 20.281 20.57 311,614
11/03/2014 22.37 22.48 20.99 21.13 391,632
10/31/2014 23.27 23.6266 22.24 22.32 1,110,411
10/30/2014 21.38 22.96 21.3 22.89 439,286
10/29/2014 21.5 21.75 20.82 21.46 275,876
10/28/2014 21.3 21.73 20.99 21.52 288,546
10/27/2014 20.34 21.3 19.99 21.18 289,567
10/24/2014 20.63 20.97 20.02 20.45 298,066
10/23/2014 18.71 20.69 18.65 20.62 655,021
10/22/2014 18.82 19.36 18.41 18.48 277,833
10/21/2014 18.5 18.85 18.21 18.75 307,994
10/20/2014 17.94 18.49 17.62 18.33 244,159
10/17/2014 18.79 18.81 17.75 17.94 333,294
10/16/2014 19.16 19.4 18.46 18.51 741,168
10/15/2014 17.7 19.64 17.6 19.57 1,131,117
10/14/2014 16.75 18.63 16.62 18.15 722,092
10/13/2014 16.88 17.15 16.24 16.61 332,532
10/10/2014 16.71 17.48 16.41 16.91 472,623
10/09/2014 17.36 17.44 16.13 16.91 870,867
10/08/2014 18.29 18.42 16.92 17.49 712,969
10/07/2014 17.27 18.8 17.15 18.23 800,597
10/06/2014 18.02 18.05 17.52 17.68 448,037
10/03/2014 18.15 18.32 17.65 17.99 455,167
10/02/2014 17.78 18.12 17.12 18.09 239,528
10/01/2014 18.6 18.6 17.25 17.67 855,739
09/30/2014 19.66 19.67 18.58 18.58 343,835
09/29/2014 18.73 19.76 18.73 19.69 282,540
09/26/2014 19.01 19.34 18.68 19.09 192,730
09/25/2014 19 19.66 18.49 18.93 357,562
09/24/2014 18.67 19.4 18.67 19.09 484,024
09/23/2014 18.75 18.93 18.48 18.65 318,376
09/22/2014 20.05 20.05 18.48 18.9 488,269
09/19/2014 20.53 20.7 19.6 20.19 1,098,262
09/18/2014 19.41 20.74 19.41 20.71 665,883
09/17/2014 18.63 19.6047 18.59 19.39 535,760
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?