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

XON 
$20.25
*  
1.77
9.58%
Get XON Alerts
*Delayed - data as of Oct. 23, 2014 11:10 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
11:19:04 $ 20.20  100
11:17:48 $ 20.25   100
11:17:48 $ 20.25  100
11:16:57 $ 20.2001   100
11:16:56 $ 20.2001  100
11:16:49 $ 20.21   100
11:16:49 $ 20.21  100
11:15:20 $ 20.27   100
11:15:20 $ 20.27  100
11:15:05 $ 20.27   100
11:15:05 $ 20.27  100
11:14:55 $ 20.27   100
11:14:53 $ 20.27  200
11:14:53 $ 20.27   100
11:14:53 $ 20.27  100
11:14:53 $ 20.27   100
11:14:39 $ 20.2001  1,700
11:14:38 $ 20.25   100
11:14:38 $ 20.24  100
11:13:39 $ 20.274   500
11:13:16 $ 20.262  1,000
11:13:04 $ 20.28   100
11:13:04 $ 20.28  100
11:12:48 $ 20.2601   122
11:12:48 $ 20.2601  100
11:12:48 $ 20.2601   100
11:12:48 $ 20.26  100
11:12:48 $ 20.26   100
11:11:42 $ 20.25  100
11:11:31 $ 20.2502   550
11:11:10 $ 20.2534  200
11:11:03 $ 20.24   300
11:10:52 $ 20.2559  500
11:10:41 $ 20.26   100
11:10:39 $ 20.25  100
11:10:38 $ 20.2555   397
11:10:38 $ 20.2501  200
11:09:59 $ 20.25   100
11:09:29 $ 20.28  100
11:09:29 $ 20.28   500
11:08:10 $ 20.29  100
11:08:07 $ 20.2899   1,000
11:07:58 $ 20.31  100
11:07:58 $ 20.31   100
11:07:58 $ 20.30  100
11:07:58 $ 20.31   100
11:07:58 $ 20.31  100
11:06:45 $ 20.30   100
11:06:43 $ 20.27  100
11:06:43 $ 20.28   100