14-day Premium Trial Subscription Try For FreeTry Free

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Intrexon Corporation

Intrexon Intrexon Corporation operates in the synthetic biology field in the United States. The company, through a suite of proprietary and complementary technologies, designs, builds, and regulates gene programs, which are DNA sequences that consist of key genetic components. Its technologies include UltraVector gene design and fabrication platform, and its associated library of modular DNA components; RheoSwitch inducible gene switch; Cell Systems Infor... XON Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT