Stock Alphabetic Listing A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 


Basic Analysis Tech Analysis Volatility Recent Patterns Compare Interactive Charts EMA Analysis Historical Charts

Candlestick Charts & Recent Patterns of Intrexon Corporation (XON)

  • Three Month Charts
  • Weekly Charts
  • Interactive Charts
Daily Candlestick Chart for Intrexon Corporation
Weekly Candlestick Chart for Intrexon Corporation

(This charts are best viewed at 100% or more of brower zoom with Flash Support)

Introduction to Candlesticks

Daily OHLCV of Intrexon Corporation

Date High Low Open Close
30/04/2015 39.6399 38.1 38.54 38.83
29/04/2015 40.35 38.1 38.81 38.72
28/04/2015 41.4625 37.3 41.0 39.26
27/04/2015 44.81 40.21 44.0 40.86
24/04/2015 45.96 44.03 44.84 44.1
23/04/2015 45.95 43.78 44.46 45.01
22/04/2015 44.91 43.514 44.23 44.53
21/04/2015 44.4 42.1 42.37 44.17
20/04/2015 44.21 41.271 44.14 42.39
17/04/2015 44.605 42.98 44.4 43.7
16/04/2015 45.33 43.75 44.11 44.99
15/04/2015 45.05 43.5 44.91 44.14
14/04/2015 44.79 42.305 43.56 44.51
13/04/2015 44.79 42.72 42.89 43.29
10/04/2015 43.304 41.36 41.86 42.89
09/04/2015 44.44 41.15 43.28 42.02
08/04/2015 43.49 40.89 40.89 43.09
07/04/2015 42.7376 40.68 41.9 40.69
06/04/2015 42.75 40.75 41.09 41.88
02/04/2015 43.5 41.0 43.5 41.44
01/04/2015 45.13 41.86 44.9 43.28
31/03/2015 47.32 44.5 45.88 45.37
30/03/2015 49.15 45.07 48.51 46.3
27/03/2015 43.06 39.6 39.6 43.0
26/03/2015 40.33 38.33 39.0 39.37
25/03/2015 44.25 38.88 43.73 40.35

Weekly OHLCV of Intrexon Corporation

Week's Start Date Week's End Date High Low Open Close
27/04/201501/05/2015 44.81 37.3 44.0 38.83
20/04/201524/04/2015 45.96 41.271 44.14 44.1
13/04/201517/04/2015 45.33 42.305 42.89 43.7
06/04/201510/04/2015 44.44 40.68 41.09 42.89
30/03/201503/04/2015 49.15 41.0 48.51 41.44
23/03/201527/03/2015 46.12 38.33 45.39 43.0
16/03/201520/03/2015 49.18 44.11 46.96 46.11
09/03/201513/03/2015 50.35 45.22 50.25 46.49
02/03/201506/03/2015 50.98 39.61 41.5 50.16
23/02/201527/02/2015 45.1 39.29 42.0 41.06
16/02/201520/02/2015 41.95 38.04 40.18 41.75
09/02/201513/02/2015 40.02 29.2501 29.67 39.3
02/02/201506/02/2015 30.8 28.02 28.71 29.72
26/01/201530/01/2015 32.96 27.1583 27.46 28.71
19/01/201523/01/2015 34.12 26.5 34.12 27.34
12/01/201516/01/2015 40.49 27.84 31.01 34.11
05/01/201509/01/2015 31.0 25.23 26.0 30.08
29/12/201402/01/2015 28.7499 25.89 26.5 26.11
22/12/201426/12/2014 28.275 24.41 28.1 26.53
15/12/201419/12/2014 28.65 25.58 27.31 28.02
08/12/201412/12/2014 28.78 24.12 24.43 27.01
01/12/201405/12/2014 26.98 23.45 26.92 24.39
24/11/201428/11/2014 26.9 25.18 26.29 26.53
17/11/201421/11/2014 27.22 23.45 23.48 26.07
10/11/201414/11/2014 25.0 20.97 21.24 23.46
03/11/201407/11/2014 22.48 19.51 22.37 21.15

Monthly OHLCV of Intrexon Corporation

Month's Start Date Month's End Date High Low Open Close
01/04/201530/04/2015 45.96 37.3 44.9 38.83
01/03/201531/03/2015 50.98 38.33 41.5 45.37
01/02/201528/02/2015 45.1 28.02 28.71 41.06
01/01/201531/01/2015 40.49 25.23 27.79 28.71
01/12/201431/12/2014 28.78 23.45 26.92 27.53
01/11/201430/11/2014 27.22 19.51 22.37 26.53
01/10/201431/10/2014 23.6266 16.13 18.6 22.32
01/09/201430/09/2014 20.74 17.352 20.01 18.58
01/08/201431/08/2014 23.62 19.42 22.0 20.28
01/07/201431/07/2014 26.62 21.34 25.26 22.09
01/06/201430/06/2014 26.27 21.38 21.45 25.13
01/05/201431/05/2014 21.71 13.13 18.98 21.09
01/04/201430/04/2014 26.6 18.0 26.26 18.88
01/03/201431/03/2014 31.7 23.87 25.49 26.29
01/02/201428/02/2014 34.3 24.02 33.27 25.98
01/01/201431/01/2014 38.5 22.53 23.65 33.57
01/12/201331/12/2013 24.5 18.91 22.51 23.8
01/11/201330/11/2013 23.16 17.52 21.22 22.89
01/10/201331/10/2013 25.95 20.1 23.69 21.2
01/09/201330/09/2013 27.46 21.12 22.28 23.69
01/08/201331/08/2013 31.44 20.65 25.1 21.73

(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)

All Rights Reserved By Mintnovate Market Research Pvt Ltd.