XON - Intrexon Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201713.5113.6712.5912.8512.851,592,600
Nov 16, 201712.9313.8712.8013.6213.622,971,400
Nov 15, 201712.4712.8211.9012.6512.652,328,200
Nov 14, 201712.4712.6911.6212.6812.682,820,700
Nov 13, 201711.6312.8410.2612.5812.587,219,700
Nov 10, 201715.0415.4111.8011.8111.818,800,100
Nov 09, 201715.8016.2215.5515.8815.88894,200
Nov 08, 201715.5715.9315.4015.8015.80959,700
Nov 07, 201715.9816.1215.5415.5715.57711,200
Nov 06, 201716.4316.5015.9415.9415.94593,100
Nov 03, 201715.7916.4515.6816.4316.43803,300
Nov 02, 201715.9316.2915.6215.8315.83993,800
Nov 01, 201716.4516.6415.7115.8915.891,414,300
Oct 31, 201716.6816.8016.2316.3516.35900,700
Oct 30, 201716.8817.2116.4516.5816.581,033,400
Oct 27, 201716.3216.9116.1916.8916.891,056,800
Oct 26, 201716.3716.6116.1116.3016.301,234,400
Oct 25, 201717.0517.1716.2816.7516.751,274,100
Oct 24, 201717.4117.6217.0117.0717.071,254,000
Oct 23, 201717.9018.1117.3417.3717.371,067,700
Oct 20, 201718.2318.3417.7517.8817.881,592,500
Oct 19, 201718.2018.6517.9818.2218.22932,600
Oct 18, 201718.1018.7317.9618.2418.241,152,600
Oct 17, 201717.8118.1917.7717.9917.99735,200
Oct 16, 201718.0518.2517.7517.9417.94702,500
Oct 13, 201718.0718.3317.9517.9917.99592,200
Oct 12, 201717.9518.3117.7518.1118.111,068,500
Oct 11, 201718.6719.0517.9217.9717.971,442,600
Oct 10, 201718.9219.2018.7618.8018.80670,900
Oct 09, 201719.0819.2618.6018.8818.88827,100
Oct 06, 201720.2820.3519.1119.1719.171,150,100
Oct 05, 201719.9420.4919.6020.3920.391,023,100
Oct 04, 201719.3819.8819.3319.8219.82785,800
Oct 03, 201719.4319.5019.2119.4719.47474,800
Oct 02, 201719.0719.5818.9619.4119.41828,900
Sep 29, 201718.8719.3018.6619.0119.01826,100
Sep 28, 201719.0519.2318.7518.8218.82626,600
Sep 27, 201718.6819.3518.6619.0119.01785,100
Sep 26, 201718.9418.9418.4018.6918.69527,200
Sep 25, 201718.6619.0618.5518.7018.70908,800
Sep 22, 201718.6618.9218.5218.7518.75502,600
Sep 21, 201718.9119.0418.5618.7518.75568,400
Sep 20, 201718.7919.1918.6518.8918.89696,300
Sep 19, 201719.4819.4918.7218.8118.81923,800
Sep 18, 201719.3719.7019.3619.4719.47673,900
Sep 15, 201718.9219.4718.8519.3719.371,527,000
Sep 14, 201719.8219.8218.6118.8918.891,197,300
Sep 13, 201719.6920.0219.4519.8319.83803,800
Sep 12, 201719.9120.0719.5919.8119.81572,500
Sep 11, 201720.0720.2519.6419.8519.85612,600
Sep 08, 201719.8020.2519.7519.8519.85490,300
Sep 07, 201719.9020.1019.5519.8219.82573,800
Sep 06, 201720.1820.3619.6719.9619.96660,300
Sep 05, 201720.0020.4719.5020.0420.04907,700
Sep 01, 201719.6520.6719.6120.1720.171,296,500
Aug 31, 201719.1819.9919.0519.7319.731,036,500
Aug 30, 201719.0119.2918.7119.1719.171,006,200
Aug 29, 201717.7519.3717.6719.0419.041,573,100
Aug 28, 201718.0218.2717.7718.1118.111,176,400
Aug 25, 201718.6718.7517.6917.7317.731,155,800
Aug 24, 201718.2518.6817.7718.6718.67812,700
Aug 23, 201717.7718.1517.3018.0318.03717,000
Aug 22, 201717.4317.8917.2717.8217.82672,700
Aug 21, 201717.3317.8317.0417.3917.391,020,900
Aug 18, 201717.6617.7517.0517.3017.301,084,900
Aug 17, 201718.1518.3317.5917.6217.621,247,800
Aug 16, 201718.6418.8117.9618.2118.211,072,300
Aug 15, 201718.5818.8717.8218.6318.631,527,700
Aug 14, 201719.9920.5018.5118.5518.552,100,000
Aug 11, 201718.5219.6817.7019.6519.652,111,600
Aug 10, 201720.0120.7817.7418.6618.662,988,500
Aug 09, 201720.4821.1020.1920.9820.98987,300
Aug 08, 201721.4721.6620.6320.6620.66703,400
Aug 07, 201721.6521.9321.4321.5021.50557,600
Aug 04, 201721.3221.7021.2221.6521.65495,900
Aug 03, 201721.0521.4020.9321.3221.32657,500
Aug 02, 201721.3921.6920.6021.0921.09658,800
Aug 01, 201721.6321.6620.7321.3821.38926,600
Jul 31, 201722.5122.5121.5621.5921.59582,000
Jul 28, 201722.3922.5921.9422.5522.55440,400
Jul 27, 201723.2323.6422.4322.4922.49642,900
Jul 26, 201723.2123.4522.9523.1223.12342,000
Jul 25, 201723.2423.4022.7923.1923.19594,700
Jul 24, 201723.5123.8023.0323.0623.06581,200
Jul 21, 201723.5023.8423.4123.6123.61390,900
Jul 20, 201723.0023.7422.9723.6523.65605,800
Jul 19, 201722.9623.2922.7623.0023.00511,800
Jul 18, 201722.8023.0722.4322.9222.92495,600
Jul 17, 201723.0823.5822.7922.8322.83564,500
Jul 14, 201724.1224.4823.0923.1323.13947,100
Jul 13, 201723.5024.4523.0524.1224.12598,100
Jul 12, 201723.2823.8323.2123.5523.55443,700
Jul 11, 201723.4823.7222.9023.1423.14529,900
Jul 10, 201724.2224.3523.4323.5023.50597,100
Jul 07, 201724.3224.8024.1124.2324.23572,600
Jul 06, 201724.9425.1524.0624.1624.16959,000
Jul 05, 201724.4525.3024.2525.1325.13854,300
Jul 03, 201724.1724.7223.9824.4024.40327,200
Jun 30, 201724.2224.5523.7224.0924.09666,800
Jun 29, 201724.9325.1823.8224.1424.14808,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...