NASDAQ Last Sale (NLS) Intraday Trade History:
Intrexon Corporation (XON)

XON 
$44.1
*  
0.91
2.02%
Get XON Alerts
*Delayed - data as of Apr. 24, 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

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

XON

Intrexon Corporation

NLS Time (ET) NLS Price NLS Share Volume
16:37:09 $ 44.10  600
16:27:22 $ 44.12   200
16:27:21 $ 44.16  100
16:27:21 $ 44.15   100
16:27:21 $ 44.14  100
16:27:21 $ 44.17   100
16:12:10 $ 44.28  100
16:11:27 $ 44.29   100
16:11:27 $ 44.29  100
16:04:56 $ 44.27   100
15:59:58 $ 44.13  100
15:59:56 $ 44.07   100
15:59:53 $ 44.09  100
15:59:50 $ 44.1285   100
15:59:37 $ 44.06  300
15:59:37 $ 44.10   1,800
15:59:30 $ 44.105  100
15:59:29 $ 44.09   200
15:59:29 $ 44.12  100
15:58:58 $ 44.0901   1,400
15:58:58 $ 44.12  100
15:58:58 $ 44.12   122
15:58:58 $ 44.12  100
15:58:51 $ 44.12   100
15:58:51 $ 44.1075  100
15:58:50 $ 44.1075   100
15:58:50 $ 44.11  100
15:58:50 $ 44.105   100
15:58:50 $ 44.11  100
15:58:50 $ 44.11   100
15:58:45 $ 44.1075  100
15:58:45 $ 44.1075   100
15:58:45 $ 44.11  100
15:58:45 $ 44.11   100
15:58:45 $ 44.11  100
15:58:45 $ 44.11   100
15:58:39 $ 44.1075  100
15:58:39 $ 44.11   100
15:58:39 $ 44.11  100
15:58:39 $ 44.11   100
15:58:39 $ 44.11  100
15:58:39 $ 44.11   100
15:58:36 $ 44.1101  100
15:58:36 $ 44.1101   100
15:58:35 $ 44.13  1,000
15:58:35 $ 44.14   100
15:58:35 $ 44.14  100
15:58:30 $ 44.18   100
15:58:30 $ 44.182  255
15:58:24 $ 44.1927   1,500