U.S. Markets close in 4 hrs 31 mins

Intrexon Corporation (XON)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.89-0.22 (-1.00%)
At close: 4:02PM EDT
People also watch
ZIOPJUNOKITEBLUEHALO
DateOpenHighLowCloseAdj Close*Volume
May 26, 201722.0023.0221.8021.8921.89810,900
May 25, 201723.3423.3621.9022.1122.111,151,100
May 24, 201723.0023.6422.9523.2323.23928,000
May 23, 201722.4023.0122.3122.9322.93898,300
May 22, 201723.5723.7122.2422.4822.481,273,000
May 19, 201724.2724.4723.2623.4923.49828,900
May 18, 201723.8224.3623.6224.2824.28777,000
May 17, 201723.8624.9123.6423.7523.751,302,900
May 16, 201725.6426.1724.1924.2524.251,700,800
May 15, 201724.2526.9924.2125.6725.672,869,700
May 12, 201723.6224.2622.9124.1424.141,862,000
May 11, 201720.7123.9020.1223.6223.625,324,000
May 10, 201719.4419.6018.9319.5619.561,015,700
May 09, 201719.4619.6618.8919.4419.441,252,900
May 08, 201720.4420.6819.2219.3619.36994,300
May 05, 201721.1721.1720.4520.5720.57653,300
May 04, 201721.2321.2920.7521.1321.13492,200
May 03, 201721.0621.4220.7621.1421.14497,500
May 02, 201721.1121.4120.6121.1821.18689,000
May 01, 201720.8821.1720.6521.0321.03325,900
Apr 28, 201721.5321.6720.6320.8420.84542,100
Apr 27, 201721.4121.7521.1921.4721.47855,900
Apr 26, 201721.1221.4421.0021.3321.33878,900
Apr 25, 201720.4321.2520.2621.1321.13993,400
Apr 24, 201720.5020.6020.2020.2720.27618,000
Apr 21, 201720.3020.4320.0220.1720.171,037,100
Apr 20, 201720.2520.4420.0020.3020.30800,100
Apr 19, 201719.4420.3719.2120.1220.121,229,400
Apr 18, 201719.4719.4718.7419.3319.331,088,500
Apr 17, 201719.6919.9619.4419.5019.50616,300
Apr 13, 201719.8620.2019.5819.6719.67902,500
Apr 12, 201719.7020.0619.5619.8719.87926,700
Apr 11, 201720.1920.4319.2919.6819.681,242,900
Apr 10, 201719.2520.4319.1520.1920.191,322,100
Apr 07, 201718.8919.2418.6319.2219.22954,900
Apr 06, 201718.8719.0418.4119.0219.021,220,500
Apr 05, 201719.3319.6518.5918.9218.921,315,800
Apr 04, 201719.3519.5818.8619.2819.28822,200
Apr 03, 201719.9020.2019.2419.3719.37901,700
Mar 31, 201719.7520.1219.6919.8219.82512,000
Mar 30, 201720.2020.2219.7019.7219.72790,900
Mar 29, 201719.9921.0019.9220.2320.231,100,700
Mar 28, 201719.7020.2319.4619.9519.95719,500
Mar 27, 201718.9020.1418.8620.0220.02932,200
Mar 24, 201718.9319.3518.7819.1419.14715,500
Mar 23, 201719.0619.5118.8518.9318.93792,000
Mar 22, 201719.2419.5018.5519.1919.191,367,100
Mar 21, 201720.7621.0319.2519.3119.311,800,300
Mar 20, 201720.9821.1520.5320.6820.68824,800
Mar 17, 201721.1021.5920.8120.9920.992,238,900
Mar 16, 201721.1921.4820.9521.3821.381,001,900
Mar 15, 201720.8221.3220.4521.1621.161,494,600
Mar 14, 201722.6322.7520.8020.8320.832,136,000
Mar 13, 201723.7423.7422.7922.8622.861,807,400
Mar 10, 201722.8923.8422.8323.7823.78811,000
Mar 09, 201722.7223.2222.5722.9122.91600,900
Mar 08, 201722.3123.2622.3122.8322.83832,000
Mar 07, 201722.3422.7722.0022.2522.251,240,400
Mar 06, 201722.8522.9222.3822.7322.73848,200
Mar 03, 201723.4623.4922.7822.9222.921,467,900
Mar 02, 201721.1124.0020.2023.5623.564,021,100
Mar 01, 201722.6323.0521.7021.8021.801,546,500
Feb 28, 201722.9423.0522.2122.2622.26879,300
Feb 27, 201721.8323.0221.7522.9622.961,101,400
Feb 24, 201721.7922.2721.5221.9121.91838,600
Feb 23, 201722.4122.5921.8622.0322.03857,300
Feb 22, 201723.2523.4722.3322.3322.331,122,700
Feb 21, 201723.5323.7023.1023.3023.30898,400
Feb 17, 201723.3523.7123.1123.4323.43869,700
Feb 16, 201723.9123.9723.0523.5723.571,344,800
Feb 15, 201723.2423.7523.1623.6523.651,309,800
Feb 14, 201722.2523.3422.1323.2923.291,351,900
Feb 13, 201722.0022.5021.7722.2722.271,132,000
Feb 10, 201721.6821.9721.3521.8521.85726,200
Feb 09, 201721.5321.8821.4721.6521.651,007,900
Feb 08, 201721.3221.6321.0921.3321.331,010,900
Feb 07, 201721.4222.1221.2321.4121.411,313,400
Feb 06, 201722.2122.3921.2221.4321.431,578,300
Feb 03, 201721.1822.0620.9722.0422.041,696,000
Feb 02, 201721.0121.9520.3920.9420.943,462,300
Feb 01, 201721.2021.2420.4320.4920.491,234,700
Jan 31, 201720.8921.5720.4121.1621.161,700,000
Jan 30, 201721.9021.9020.6021.0021.001,178,000
Jan 27, 201720.8821.6420.6021.6021.601,156,100
Jan 26, 201721.1221.7520.7020.7820.781,203,900
Jan 25, 201721.8922.0021.0621.1421.141,741,900
Jan 24, 201721.9822.4321.1521.6521.652,150,800
Jan 23, 201723.2023.3921.9822.0922.091,613,000
Jan 20, 201723.5623.8023.0723.3123.311,217,400
Jan 19, 201725.0325.0723.2023.5123.511,806,400
Jan 18, 201724.9625.0924.4025.0725.07972,600
Jan 17, 201724.5324.8823.8124.7424.741,663,600
Jan 13, 201725.3825.7524.6024.7724.771,037,300
Jan 12, 201725.1325.3924.4325.2625.261,240,400
Jan 11, 201726.4426.9525.3425.4025.401,100,600
Jan 10, 201726.4926.5725.7826.5026.50661,500
Jan 09, 201726.5826.8225.9426.3926.39752,300
Jan 06, 201725.9226.5025.6226.4026.40749,500
Jan 05, 201726.1226.5425.4025.8325.831,223,600
Jan 04, 201724.7426.2024.7426.0326.031,281,200
*Close price adjusted for dividends and splits.
Loading more data...