XON - Intrexon Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20205.836.055.615.635.631,462,900
Jan 17, 20206.246.425.785.835.832,196,200
Jan 16, 20206.806.976.156.216.212,631,000
Jan 15, 20207.237.266.756.806.801,540,900
Jan 14, 20206.847.286.697.197.191,783,500
Jan 13, 20206.376.866.256.756.751,343,500
Jan 10, 20206.286.696.206.476.471,639,700
Jan 09, 20206.356.366.116.306.30950,900
Jan 08, 20206.306.376.056.336.331,263,400
Jan 07, 20206.086.516.046.306.301,447,000
Jan 06, 20205.836.175.686.066.061,362,300
Jan 03, 20205.776.105.685.955.951,311,300
Jan 02, 20205.606.005.485.915.911,682,100
Dec 31, 20195.495.625.345.485.481,173,200
Dec 30, 20195.775.795.435.505.501,280,400
Dec 27, 20196.136.215.725.745.741,148,400
Dec 26, 20196.606.636.036.066.061,695,800
Dec 24, 20196.006.596.006.586.581,129,100
Dec 23, 20195.776.075.556.036.031,536,000
Dec 20, 20195.985.985.665.745.742,923,500
Dec 19, 20195.966.115.925.985.98944,800
Dec 18, 20196.066.235.705.925.921,333,900
Dec 17, 20196.426.426.106.146.141,311,500
Dec 16, 20195.906.445.806.246.242,426,000
Dec 13, 20195.885.965.645.695.69823,300
Dec 12, 20195.695.945.645.885.88843,800
Dec 11, 20195.635.735.615.695.69691,600
Dec 10, 20195.655.805.555.615.61906,200
Dec 09, 20195.385.695.385.655.65916,800
Dec 06, 20195.385.475.305.375.37653,800
Dec 05, 20195.385.505.265.365.361,034,400
Dec 04, 20195.365.475.305.405.40759,300
Dec 03, 20195.335.355.085.325.321,136,900
Dec 02, 20195.565.595.205.395.391,339,200
Nov 29, 20195.505.645.395.575.57716,800
Nov 27, 20195.645.645.335.505.501,332,600
Nov 26, 20196.026.045.555.615.611,424,900
Nov 25, 20195.946.075.876.056.051,206,700
Nov 22, 20195.986.035.705.895.89688,700
Nov 21, 20196.096.215.915.965.961,061,400
Nov 20, 20195.786.215.755.975.972,196,600
Nov 19, 20195.615.835.525.815.81910,700
Nov 18, 20195.675.675.395.565.56874,100
Nov 15, 20195.655.875.565.645.641,155,200
Nov 14, 20195.485.675.225.615.611,500,000
Nov 13, 20195.065.475.015.475.471,096,500
Nov 12, 20195.195.864.975.015.011,971,100
Nov 11, 20195.565.725.445.535.53667,200
Nov 08, 20195.715.775.505.645.64874,500
Nov 07, 20195.526.025.525.755.751,412,100
Nov 06, 20195.495.685.365.525.521,226,300
Nov 05, 20195.305.645.255.495.49995,800
Nov 04, 20195.195.465.135.305.30916,300
Nov 01, 20195.085.195.025.135.13765,100
Oct 31, 20195.105.154.905.085.081,099,600
Oct 30, 20195.175.195.015.105.10629,600
Oct 29, 20195.265.364.975.185.18903,000
Oct 28, 20195.245.385.125.305.30751,700
Oct 25, 20195.015.214.925.195.191,173,900
Oct 24, 20195.295.294.955.065.06616,700
Oct 23, 20195.285.465.185.275.27591,800
Oct 22, 20195.155.395.105.295.29624,500
Oct 21, 20195.065.275.035.165.16785,900
Oct 18, 20195.265.374.985.055.051,316,400
Oct 17, 20195.605.705.205.265.261,296,300
Oct 16, 20195.976.035.565.615.61773,800
Oct 15, 20195.896.115.765.985.981,043,700
Oct 14, 20195.986.095.905.915.91588,200
Oct 11, 20195.836.085.836.026.02702,900
Oct 10, 20195.675.825.635.795.79547,500
Oct 09, 20196.106.105.715.715.71517,300
Oct 08, 20196.096.225.986.036.03682,300
Oct 07, 20195.866.225.816.176.17987,300
Oct 04, 20195.915.985.625.885.88578,200
Oct 03, 20195.926.085.735.925.92952,700
Oct 02, 20195.515.975.415.965.96998,400
Oct 01, 20195.505.785.295.535.531,396,800
Sep 30, 20195.515.825.455.725.721,186,400
Sep 27, 20195.505.705.315.525.521,011,000
Sep 26, 20195.555.725.385.535.53965,900
Sep 25, 20195.645.745.515.535.53903,600
Sep 24, 20195.795.875.455.635.631,314,900
Sep 23, 20196.346.365.755.815.811,309,000
Sep 20, 20196.256.466.236.326.321,138,700
Sep 19, 20196.316.426.226.256.25652,000
Sep 18, 20196.356.476.156.276.271,034,500
Sep 17, 20196.906.906.326.366.36986,400
Sep 16, 20196.366.876.306.846.841,269,600
Sep 13, 20196.296.536.096.426.42765,700
Sep 12, 20196.366.466.086.256.25709,200
Sep 11, 20196.506.576.166.366.36910,800
Sep 10, 20195.806.535.706.476.471,249,900
Sep 09, 20195.765.925.675.825.82916,900
Sep 06, 20195.825.955.685.745.74731,800
Sep 05, 20195.725.935.575.835.83884,500
Sep 04, 20195.675.705.435.685.681,082,700
Sep 03, 20195.815.815.515.585.58960,300
Aug 30, 20195.925.925.725.845.84475,600
Aug 29, 20195.735.915.725.885.88674,200
Aug 28, 20195.455.875.455.755.751,057,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...