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

XON 
$26.73
*  
0.12
0.45%
Get XON Alerts
*Delayed - data as of Apr. 29, 2016  -  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
15:59:57 $ 26.7701  300
15:59:51 $ 26.7468   100
15:59:48 $ 26.73  3,400
15:59:48 $ 26.755   204
15:59:45 $ 26.7405  300
15:59:44 $ 26.7421   100
15:59:40 $ 26.7379  750
15:59:39 $ 26.745   100
15:59:39 $ 26.745  136
15:59:37 $ 26.7408   200
15:59:35 $ 26.77  100
15:59:35 $ 26.75   200
15:59:34 $ 26.76  100
15:59:33 $ 26.75   100
15:59:33 $ 26.7405  100
15:59:33 $ 26.7405   100
15:59:33 $ 26.75  100
15:59:33 $ 26.7402   300
15:59:33 $ 26.74  500
15:59:31 $ 26.745   100
15:59:31 $ 26.745  100
15:59:30 $ 26.74   100
15:59:30 $ 26.74  100
15:59:30 $ 26.74   100
15:59:30 $ 26.74  100
15:59:30 $ 26.76   100
15:59:30 $ 26.76  100
15:59:30 $ 26.74   500
15:59:30 $ 26.76  100
15:59:30 $ 26.75   100
15:59:30 $ 26.76  100
15:59:30 $ 26.74   100
15:59:29 $ 26.76  150
15:59:23 $ 26.77   200
15:59:23 $ 26.76  100
15:59:23 $ 26.78   500
15:59:23 $ 26.77  300
15:59:23 $ 26.77   400
15:59:23 $ 26.76  100
15:59:23 $ 26.78   100
15:59:23 $ 26.79  400
15:59:22 $ 26.79   100
15:59:22 $ 26.80  100
15:59:20 $ 26.83   100
15:59:20 $ 26.83  200
15:59:18 $ 26.83   400
15:59:18 $ 26.83  2,460
15:59:18 $ 26.8299   400
15:59:18 $ 26.81  300
15:59:15 $ 26.775   100