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

XON 
$18.5
*  
0.17
0.93%
Get XON Alerts
*Delayed - data as of Oct. 21, 2014 13:08 ET  -  Find a broker to begin trading XON now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    XON Real Time
 
 
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 for next time

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
12:42:18 $ 18.665  100
12:42:18 $ 18.665   100
12:42:16 $ 18.67  100
12:42:16 $ 18.67   100
12:42:16 $ 18.67  100
12:42:15 $ 18.66   100
12:41:17 $ 18.6701  400
12:36:30 $ 18.68   100
12:36:30 $ 18.68  100
12:36:30 $ 18.68   100
12:35:57 $ 18.65  100
12:35:56 $ 18.6601   100
12:33:33 $ 18.67  100
12:33:10 $ 18.7107   200
12:31:12 $ 18.65  100
12:31:12 $ 18.65   100
12:31:11 $ 18.65  100
12:30:48 $ 18.57   100
12:28:20 $ 18.64  100
12:25:33 $ 18.58   100
12:25:31 $ 18.61  175
12:25:31 $ 18.60   100
12:25:31 $ 18.60  100
12:25:04 $ 18.58   100
12:21:51 $ 18.56  100
12:20:49 $ 18.56   100
12:15:42 $ 18.64  100
12:15:42 $ 18.64   100
12:13:09 $ 18.65  100
12:13:08 $ 18.66   100
12:13:08 $ 18.6599  200
12:11:40 $ 18.66   100
12:10:18 $ 18.6202  100
12:09:39 $ 18.64   100
12:09:35 $ 18.605  200
12:09:35 $ 18.605   100
12:09:33 $ 18.6199  200
12:09:33 $ 18.6199   100
12:09:33 $ 18.6199  100
12:09:33 $ 18.6194   200
12:09:33 $ 18.6194  100
12:09:33 $ 18.605   100
12:09:33 $ 18.605  100
12:09:33 $ 18.605   100
12:09:33 $ 18.605  100
12:09:33 $ 18.62   200
12:09:33 $ 18.62  100
12:09:33 $ 18.605   100
12:08:50 $ 18.58  100
12:08:50 $ 18.59   100