Intrexon Corporation Historical Stock Prices

XON 
$42.12
*  
1.24
3.03%
Get XON Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading XON now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 28-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.17  42.71  40.76  42.12 849,888
05/29/2015 40.76 42.71 40.76 42.12 850,426
05/28/2015 40.95 41.26 40.11 40.88 596,765
05/27/2015 41.62 41.71 40.5 41.15 878,249
05/26/2015 42.48 42.78 41.44 41.58 784,509
05/22/2015 41.88 42.99 41.79 42.6 564,482
05/21/2015 41.61 42.47 41.51 42 493,356
05/20/2015 41.49 41.99 40.58 41.53 512,444
05/19/2015 41.09 42.33 40.7818 41.17 707,496
05/18/2015 39.92 41.42 39.63 41.17 822,600
05/15/2015 40.92 41.0675 39.58 40.08 1,049,473
05/14/2015 41.94 42.13 39.6 40.98 1,432,874
05/13/2015 44.18 45.34 41.67 41.96 2,015,314
05/12/2015 44.91 44.91 41.6 44.19 2,870,996
05/11/2015 43.07 43.9 42.4 43.04 1,619,312
05/08/2015 42.82 43.9 41.9 42.84 2,046,869
05/07/2015 40.32 42.4 39.9096 42.12 1,929,896
05/06/2015 39.38 40.83 38.74 39.58 795,345
05/05/2015 40.42 40.87 38.92 39.09 944,608
05/04/2015 40.08 41.43 39.86 40.55 1,098,584
05/01/2015 39 40.7 38.5601 39.93 1,575,335
04/30/2015 38.54 39.6399 38.1 38.83 1,093,612
04/29/2015 38.81 40.35 38.1 38.72 1,009,772
04/28/2015 41 41.4625 37.3 39.26 2,379,558
04/27/2015 44 44.81 40.21 40.86 1,474,187
04/24/2015 44.84 45.96 44.03 44.1 596,174
04/23/2015 44.46 45.95 43.78 45.01 1,054,386
04/22/2015 44.23 44.91 43.514 44.53 802,227
04/21/2015 42.37 44.4 42.1 44.17 896,481
04/20/2015 44.14 44.21 41.271 42.39 1,092,454
04/17/2015 44.4 44.605 42.98 43.7 962,267
04/16/2015 44.11 45.33 43.75 44.99 864,646
04/15/2015 44.91 45.05 43.5 44.14 907,827
04/14/2015 43.56 44.79 42.305 44.51 1,369,961
04/13/2015 42.89 44.79 42.72 43.29 996,073
04/10/2015 41.86 43.304 41.36 42.89 630,254
04/09/2015 43.28 44.44 41.15 42.02 841,940
04/08/2015 40.89 43.49 40.89 43.09 1,288,184
04/07/2015 41.9 42.7376 40.68 40.69 1,051,511
04/06/2015 41.09 42.75 40.75 41.88 1,126,587
04/02/2015 43.5 43.5 41 41.44 1,409,080
04/01/2015 44.9 45.13 41.86 43.28 1,859,110
03/31/2015 45.88 47.32 44.5 45.37 1,953,222
03/30/2015 48.51 49.15 45.07 46.3 4,321,588
03/27/2015 39.6 43.06 39.6 43 2,209,495
03/26/2015 39 40.33 38.33 39.37 1,373,759
03/25/2015 43.73 44.25 38.88 40.35 2,326,869
03/24/2015 43.57 46.12 42.6311 43.73 1,027,726
03/23/2015 45.39 45.43 43.22 43.68 1,251,080
03/20/2015 47.91 48.6899 45.16 46.11 1,793,382
03/19/2015 45.7 49.18 45.5901 47.37 1,378,730
03/18/2015 46.3 47.3499 44.11 45.47 1,064,730
03/17/2015 46.72 46.85 45.71 46.17 710,215
03/16/2015 46.96 47.24 45.48 46.88 918,612
03/13/2015 47.07 47.7764 45.8 46.49 683,777
03/12/2015 47.23 47.92 46.3 47.48 1,007,656
03/11/2015 47.12 47.85 45.9 46.81 1,017,103
03/10/2015 46.25 48.2899 45.22 47.01 1,981,492
03/09/2015 50.25 50.35 46.21 48.72 1,889,351
03/06/2015 49.55 50.39 48.53 50.16 1,723,920
03/05/2015 49 49.87 47.86 49.5 1,532,332
03/04/2015 48 50.98 47.0201 48.11 3,122,556
03/03/2015 43.24 49.15 42.03 48.15 5,070,642
03/02/2015 41.5 41.73 39.61 40.22 1,655,550
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?