StockSelector.com
  Research, Select, & Monitor Sunday, August 25, 2019 2:32:29 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Intrexon Corp$5.77($.10)(1.70%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/31/2019 to 8/23/2019 
Date Open High Low Close Volume
8/23/2019 5.860 6.140 5.690 5.770 1,016,200
8/22/2019 6.390 6.450 5.740 5.870 2,200,200
8/21/2019 6.790 6.860 6.330 6.390 1,915,900
8/20/2019 7.210 7.210 6.740 6.740 1,664,800
8/19/2019 7.120 7.300 7.030 7.220 1,063,500
8/16/2019 6.700 7.140 6.580 7.010 1,238,100
8/15/2019 6.540 6.750 6.370 6.640 1,055,600
8/14/2019 6.610 6.859 6.510 6.540 1,407,900
8/13/2019 6.930 7.050 6.600 6.720 1,135,700
8/12/2019 6.960 7.190 6.690 6.950 969,400
8/9/2019 6.610 7.290 6.510 6.950 2,205,000
8/8/2019 7.470 7.800 7.300 7.620 1,458,300
8/7/2019 7.330 7.580 6.960 7.490 1,111,400
8/6/2019 6.970 7.405 6.930 7.380 1,324,800
8/5/2019 7.320 7.360 6.700 6.890 1,509,800
8/2/2019 7.540 7.677 7.130 7.440 1,320,600
8/1/2019 7.980 8.210 7.485 7.610 1,514,200
7/31/2019 8.050 8.700 7.980 7.990 1,799,800
7/30/2019 7.630 8.100 7.610 8.080 708,800
7/29/2019 7.660 7.760 7.430 7.710 552,800
7/26/2019 7.580 7.880 7.330 7.650 923,900
7/25/2019 8.460 8.470 7.540 7.560 1,570,800
7/24/2019 7.740 8.450 7.740 8.410 2,156,900
7/23/2019 7.500 7.795 7.450 7.760 776,600
7/22/2019 7.500 7.535 7.340 7.470 492,300
7/19/2019 7.620 7.770 7.450 7.450 818,900
7/18/2019 7.470 7.640 7.430 7.610 784,300
7/17/2019 7.380 7.620 7.300 7.580 816,300
7/16/2019 7.500 7.550 7.310 7.360 747,800
7/15/2019 7.660 7.705 7.450 7.490 686,100
7/12/2019 7.770 7.870 7.620 7.640 828,400
7/11/2019 7.780 7.780 7.580 7.750 1,111,200
7/10/2019 7.860 7.940 7.625 7.750 856,700
7/9/2019 7.500 7.850 7.450 7.840 1,033,000
7/8/2019 7.730 7.730 7.440 7.520 1,058,400
7/5/2019 7.450 7.798 7.410 7.730 1,249,400
7/3/2019 7.400 7.560 7.330 7.490 826,200
7/2/2019 7.580 7.580 7.250 7.380 976,400
7/1/2019 7.760 7.880 7.420 7.540 1,146,300
6/28/2019 7.620 7.870 7.560 7.660 3,606,500
6/27/2019 7.620 7.770 7.340 7.630 1,413,200
6/26/2019 7.380 7.686 7.210 7.600 1,518,100
6/25/2019 7.260 7.545 7.160 7.350 1,619,200
6/24/2019 7.600 7.710 7.090 7.200 2,314,500
6/21/2019 7.980 8.034 7.480 7.570 5,133,800
6/20/2019 8.470 8.500 7.873 8.010 3,863,200
6/19/2019 8.550 8.710 8.110 8.550 3,256,800
6/18/2019 8.210 8.770 7.860 8.600 6,188,800
6/17/2019 7.150 7.600 6.720 7.600 2,760,800
6/14/2019 7.080 7.330 6.910 7.030 2,731,500
6/13/2019 6.570 7.070 6.500 7.030 3,260,000
6/12/2019 6.110 6.620 6.040 6.530 4,123,800
6/11/2019 5.710 6.095 5.657 6.000 3,470,100
6/10/2019 5.400 5.660 5.400 5.550 1,312,300
6/7/2019 5.410 5.439 5.140 5.400 1,956,700
6/6/2019 5.600 5.600 5.095 5.340 1,964,100
6/5/2019 5.320 5.645 5.281 5.570 2,220,600
6/4/2019 5.220 5.240 5.050 5.240 1,739,700
6/3/2019 4.890 5.330 4.880 5.160 2,343,000
5/31/2019 4.790 4.870 4.680 4.840 2,371,400


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.