U.S. Markets closed

Intrexon Corporation (XON)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.62-0.59 (-3.24%)
At close: 4:02PM EDT

17.62 0.00 (0.00%)
After hours: 4:45PM EDT

People also watch
ZIOPJUNOKITEBLUEHALO
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201718.1518.3317.5817.6217.621,247,256
Aug 16, 201718.6418.8117.9618.2118.211,071,000
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, 201724.2224.5523.7224.0924.09662,400
Jun 29, 201724.9325.1823.8224.1424.14808,700
Jun 28, 201724.3325.1123.8824.9324.93668,600
Jun 27, 201725.3425.4624.0424.0724.07868,900
Jun 26, 201725.3625.8824.8525.3825.38748,500
Jun 23, 201725.1825.8024.7825.3625.361,115,700
Jun 22, 201724.0525.6323.7625.2925.291,230,600
Jun 21, 201723.3624.1823.2623.9523.95759,200
Jun 20, 201723.3023.9223.2223.3023.30727,500
Jun 19, 201722.7423.5922.4623.4023.40912,600
Jun 16, 201722.8322.9122.3722.5622.562,218,800
Jun 15, 201723.3523.8422.6622.8222.82609,300
Jun 14, 201722.7423.9422.7123.4823.48726,200
Jun 13, 201723.2823.4722.4422.7822.78831,500
Jun 12, 201722.2623.2821.8723.1623.161,038,800
Jun 09, 201722.6823.2522.2522.3522.35843,900
Jun 08, 201722.0323.0421.8022.6522.65807,600
Jun 07, 201721.8022.1421.7322.0222.02552,400
Jun 06, 201721.7822.2321.5321.9621.96498,700
Jun 05, 201722.2822.5221.5321.8221.82961,800
Jun 02, 201722.0322.1421.3622.0722.07880,400
Jun 01, 201721.2921.9421.1421.8321.831,021,800
May 31, 201722.0422.0520.1421.3221.322,288,700
May 30, 201721.9222.5121.6721.8021.80789,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...