Home |
Free Dividend Report |
Stock Splits Calendar |
XON Historical Stock Prices |
Preferred Stock Newsletter |
XON Options Chain |
Stock Message Boards |
XON (XON) has the following price history information. Looking back at XON historical stock prices for the last five trading days, on January 27, 2020, XON opened at $5.46, traded as high as $5.55 and as low as $5.23, and closed at $5.23. Trading volume was a total of 1.26M shares. On January 28, 2020, XON opened at $5.29, traded as high as $5.34 and as low as $5.11, and closed at $5.34. Trading volume was a total of 1.20M shares. On January 29, 2020, XON opened at $5.37, traded as high as $5.42 and as low as $5.20, and closed at $5.20. Trading volume was a total of 698.90K shares. On January 30, 2020, XON opened at $5.17, traded as high as $5.18 and as low as $4.68, and closed at $4.85. Trading volume was a total of 1.74M shares. On January 31, 2020, XON opened at $4.77, traded as high as $4.85 and as low as $4.62, and closed at $4.65. Trading volume was a total of 745.40K shares.
XON Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into XON shares, starting with a $10,000 purchase of XON, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 05/01/2014 | |
End date: | 01/31/2020 | |
Start price/share: | $18.32 | |
End price/share: | $4.65 | |
Dividends collected/share: | $0.00 | |
Total return: | -74.62% | |
Average Annual Total Return: | -21.20% | |
Starting investment: | $10,000.00 | |
Ending investment: | $2,537.39 | |
Years: | 5.76 |
XON Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
01/27/2020 | $5.46 | $5.55 | $5.23 | $5.23 | 1.26M |
01/28/2020 | $5.29 | $5.34 | $5.11 | $5.34 | 1.20M |
01/29/2020 | $5.37 | $5.42 | $5.20 | $5.20 | 698.90K |
01/30/2020 | $5.17 | $5.18 | $4.68 | $4.85 | 1.74M |
01/31/2020 | $4.77 | $4.85 | $4.62 | $4.65 | 745.40K |
About XON |
Intrexon is engaged in the field of synthetic biology, focusing on programming biological systems to alleviate disease, remediate environmental challenges, and provide sustainable food and industrial chemicals. Using its suite of technologies, Co. designs, builds and regulates gene programs, which are DNA sequences that consist of primary genetic components. A single gene program or a complex, multi-genic program is fabricated and stored within a DNA vector. Vectors are segments of DNA used as a vehicle to transmit genetic information. Co.'s primary domestic operations are in California, Florida, Maryland, and Virginia, and its primary international operations are in Hungary. |
XON Historical Closing Prices | |
Date | Close |
01/27/2020 | $5.23 |
01/28/2020 | $5.34 |
01/29/2020 | $5.20 |
01/30/2020 | $4.85 |
01/31/2020 | $4.65 |
Healthcare Historical Prices |
XON is categorized under the Healthcare sector; below are some other companies in the same sector:
XRAY Historical Stock Prices Also explore: XON shares outstanding history
Free XON Email Alerts:
|
XON Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.