Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrexon Corp (NY: XON )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 22.40 23.60 22.40 23.01 467,027 +0.39(+1.72%)
Sep 26, 2013 22.50 22.78 22.11 22.62 443,343 +0.50(+2.26%)
Sep 25, 2013 21.53 22.27 21.27 22.12 1,012,970 +0.71(+3.32%)
Sep 24, 2013 21.74 22.20 21.12 21.41 543,323 -0.71(-3.21%)
Sep 23, 2013 22.13 22.88 21.24 22.12 411,545 +0.00(+0.00%)
Sep 20, 2013 23.41 23.59 21.31 22.12 604,730 -1.58(-6.67%)
Sep 19, 2013 24.50 24.75 23.50 23.70 166,040 -0.60(-2.47%)
Sep 18, 2013 24.15 25.09 23.31 24.30 326,831 +0.35(+1.46%)
Sep 17, 2013 22.50 24.15 22.33 23.95 428,407 +1.38(+6.11%)
Sep 16, 2013 23.94 23.94 22.10 22.57 473,645 -1.33(-5.56%)
Sep 13, 2013 24.62 25.00 23.73 23.90 198,955 -0.74(-3.00%)
Sep 12, 2013 25.95 25.95 24.32 24.64 222,884 -0.78(-3.07%)
Sep 11, 2013 26.98 26.98 24.16 25.42 466,819 -1.34(-5.01%)
Sep 10, 2013 26.76 27.08 26.00 26.76 272,265 +0.78(+3.00%)
Sep 09, 2013 25.85 27.46 25.01 25.98 591,452 +0.44(+1.72%)
Sep 06, 2013 24.79 25.91 23.68 25.54 388,769 +1.25(+5.15%)
Sep 05, 2013 23.00 24.91 22.44 24.29 568,357 +1.90(+8.49%)
Sep 04, 2013 22.50 23.30 22.00 22.39 707,730 +0.08(+0.36%)
Sep 03, 2013 22.28 22.74 21.13 22.31 534,198 +0.58(+2.67%)
Aug 30, 2013 22.29 22.56 21.60 21.73 181,227 -0.45(-2.03%)
Aug 29, 2013 21.90 22.81 21.62 22.18 394,097 +0.82(+3.84%)
Aug 28, 2013 21.45 22.03 20.96 21.36 364,119 -0.28(-1.29%)
Aug 27, 2013 22.50 22.55 20.65 21.64 638,444 -0.96(-4.25%)
Aug 26, 2013 23.41 23.74 22.41 22.60 249,503 -0.82(-3.50%)
Aug 23, 2013 22.88 23.65 22.80 23.42 221,986 +0.50(+2.18%)
Aug 22, 2013 23.99 23.99 22.87 22.92 460,017 -0.81(-3.41%)
Aug 21, 2013 24.08 25.28 22.62 23.73 637,212 -0.37(-1.54%)
Aug 20, 2013 25.71 26.24 24.00 24.10 444,412 -1.84(-7.09%)
Aug 19, 2013 26.09 26.47 25.52 25.94 305,788 +0.31(+1.21%)
Aug 16, 2013 25.80 25.99 24.84 25.63 350,820 -0.17(-0.66%)
Aug 15, 2013 26.65 26.99 25.11 25.80 519,979 -1.43(-5.25%)
Aug 14, 2013 28.26 28.59 26.51 27.23 398,347 -1.46(-5.09%)
Aug 13, 2013 29.99 29.99 26.63 28.69 518,602 -1.01(-3.40%)
Aug 12, 2013 29.00 30.34 29.00 29.70 650,810 +0.61(+2.10%)
Aug 09, 2013 25.10 31.44 24.75 29.09 2,305,052 +4.36(+17.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.