XON Quote, Trading Chart, Intrexon Corporation

home / stock / xon / xon quote

Stock Information
Company Name: Intrexon Corporation
Stock Symbol: XON
Market: NASDAQ
Website: dna.com
Menu
XON XON Quote XON Short XON News XON Articles XON Message Board
Get XON Alerts

News, Short Squeeze, Breakout and More Instantly...
XON Quote
Last:$5.35
Change Percent:-4.55%
Open:$5.60
Previous Close:$5.35
High:$5.70
Low:$5.20
Volume:957,522
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
XON Chart
Last Twenty Trading Days
Date:2019-10-17
Open:$5.60
Close:$5.35
High:$5.70
Low:$5.20
Volume:957,522
Date:2019-10-16
Open:$5.97
Close:$5.605
High:$6.025
Low:$5.56
Volume:775,744
Date:2019-10-15
Open:$5.89
Close:$5.975
High:$6.11
Low:$5.76
Volume:1,043,710
Date:2019-10-14
Open:$5.98
Close:$5.91
High:$6.09
Low:$5.90
Volume:588,540
Date:2019-10-11
Open:$5.83
Close:$6.02
High:$6.08
Low:$5.83
Volume:725,485
Date:2019-10-10
Open:$5.67
Close:$5.79
High:$5.82
Low:$5.63
Volume:547,983
Date:2019-10-09
Open:$6.10
Close:$5.71
High:$6.10
Low:$5.71
Volume:667,791
Date:2019-10-08
Open:$6.09
Close:$6.03
High:$6.22
Low:$5.975
Volume:726,605
Date:2019-10-07
Open:$5.86
Close:$6.17
High:$6.22
Low:$5.8101
Volume:987,515
Date:2019-10-04
Open:$5.91
Close:$5.88
High:$5.98
Low:$5.62
Volume:578,172
Date:2019-10-03
Open:$5.92
Close:$5.92
High:$6.08
Low:$5.73
Volume:994,353
Date:2019-10-02
Open:$5.51
Close:$5.96
High:$5.97
Low:$5.41
Volume:999,650
Date:2019-10-01
Open:$5.50
Close:$5.53
High:$5.78
Low:$5.29
Volume:1,397,480
Date:2019-09-30
Open:$5.51
Close:$5.72
High:$5.82
Low:$5.45
Volume:1,187,466
Date:2019-09-27
Open:$5.50
Close:$5.52
High:$5.70
Low:$5.31
Volume:1,010,981
Date:2019-09-26
Open:$5.55
Close:$5.53
High:$5.7199
Low:$5.38
Volume:987,850
Date:2019-09-25
Open:$5.64
Close:$5.53
High:$5.74
Low:$5.505
Volume:903,801
Date:2019-09-24
Open:$5.79
Close:$5.63
High:$5.87
Low:$5.45
Volume:1,315,685
Date:2019-09-23
Open:$6.34
Close:$5.805
High:$6.3559
Low:$5.75
Volume:1,309,027
Date:2019-09-20
Open:$6.25
Close:$6.32
High:$6.46
Low:$6.23
Volume:1,157,312