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
15:59:15 $ 26.78  100
15:59:08 $ 26.765   200
15:59:08 $ 26.765  200
15:59:05 $ 26.765   100
15:59:05 $ 26.765  100
15:59:00 $ 26.765   100
15:58:58 $ 26.76  200
15:58:55 $ 26.7501   700
15:58:52 $ 26.75  100
15:58:51 $ 26.7508   200
15:58:48 $ 26.755  100
15:58:48 $ 26.75   200
15:58:31 $ 26.76  100
15:58:30 $ 26.77   300
15:58:20 $ 26.75  100
15:58:20 $ 26.75   100
15:58:20 $ 26.74  200
15:58:19 $ 26.76   100
15:58:19 $ 26.76  400
15:58:12 $ 26.76   100
15:58:08 $ 26.765  100
15:58:07 $ 26.76   100
15:58:06 $ 26.7634  100
15:58:05 $ 26.769   1,500
15:58:02 $ 26.79  100
15:57:58 $ 26.79   100
15:57:58 $ 26.79  372
15:57:58 $ 26.79   100
15:57:58 $ 26.79  100
15:57:58 $ 26.79   100
15:57:58 $ 26.79  100
15:57:58 $ 26.79   100
15:57:49 $ 26.80  100
15:57:46 $ 26.78   100
15:57:45 $ 26.77  100
15:57:33 $ 26.77   100
15:57:32 $ 26.74  150
15:57:32 $ 26.7399   6,395
15:57:32 $ 26.7399  1,500
15:57:32 $ 26.738   200
15:57:32 $ 26.7379  200
15:57:32 $ 26.74   1,500
15:57:32 $ 26.74  200
15:57:32 $ 26.7399   200
15:57:32 $ 26.734  500
15:57:32 $ 26.74   500
15:57:27 $ 26.735  600
15:57:27 $ 26.74   100
15:57:23 $ 26.728  200
15:57:17 $ 26.74   100