NYSE:XON
Delisted
Intrexon Corporation Stock Price (Quote)
$2.16
+0 (+0%)
At Close: Aug 17, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.16 | $2.16 | Wednesday, 17th Aug 2022 XON stock ended at $2.16. During the day the stock fluctuated 0% from a day low at $2.16 to a day high of $2.16. |
90 days | $2.16 | $2.16 | |
52 weeks | $1.91 | $6.46 |
Historical Intrexon Corporation prices
Date | Open | High | Low | Close | Volume |
Jun 21, 2016 | $25.37 | $25.62 | $24.44 | $24.78 | 1 194 900 |
Jun 20, 2016 | $24.34 | $25.55 | $24.00 | $25.12 | 2 586 300 |
Jun 17, 2016 | $25.81 | $26.15 | $23.76 | $23.95 | 4 640 000 |
Jun 16, 2016 | $25.11 | $25.52 | $24.31 | $25.42 | 1 859 220 |
Jun 15, 2016 | $24.87 | $26.60 | $24.85 | $25.50 | 2 580 988 |
Jun 14, 2016 | $25.00 | $25.73 | $24.25 | $24.85 | 1 589 207 |
Jun 13, 2016 | $25.00 | $26.70 | $25.00 | $25.13 | 1 426 122 |
Jun 10, 2016 | $24.79 | $26.33 | $24.40 | $25.27 | 1 576 368 |
Jun 09, 2016 | $26.34 | $26.51 | $25.00 | $25.13 | 1 618 552 |
Jun 08, 2016 | $28.40 | $28.50 | $26.01 | $26.50 | 2 128 305 |
Jun 07, 2016 | $29.50 | $30.03 | $28.61 | $28.62 | 1 013 096 |
Jun 06, 2016 | $29.00 | $29.80 | $28.46 | $29.70 | 1 091 778 |
Jun 03, 2016 | $29.76 | $29.99 | $28.75 | $28.96 | 1 087 666 |
Jun 02, 2016 | $29.56 | $30.21 | $29.51 | $29.99 | 1 202 373 |
Jun 01, 2016 | $30.56 | $30.90 | $29.85 | $29.94 | 1 035 459 |
May 31, 2016 | $30.50 | $31.36 | $30.35 | $30.74 | 1 446 929 |
May 27, 2016 | $30.21 | $30.21 | $29.05 | $30.02 | 723 000 |
May 26, 2016 | $30.63 | $30.94 | $30.05 | $30.24 | 747 816 |
May 25, 2016 | $30.80 | $31.03 | $30.06 | $30.43 | 1 205 894 |
May 24, 2016 | $30.23 | $30.98 | $29.46 | $30.58 | 2 385 515 |
May 23, 2016 | $28.24 | $30.10 | $28.05 | $29.59 | 2 093 142 |
May 20, 2016 | $26.70 | $28.47 | $26.70 | $28.05 | 1 902 326 |
May 19, 2016 | $26.45 | $27.22 | $26.31 | $26.53 | 846 275 |
May 18, 2016 | $26.54 | $27.36 | $26.19 | $26.68 | 858 367 |
May 17, 2016 | $25.55 | $27.02 | $25.50 | $26.64 | 1 925 831 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XON stock historical prices to predict future price movements?
Trend Analysis: Examine the XON stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XON stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.