10x Genomics, Inc. (FRA:1KJ)
Germany · Delayed Price · Currency is EUR 17.12
-0.29 (-1.64%)
At close: Jan 30, 2026
10x Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -1.64% | - |
| Jan 29, 2026 | 17.38 | 17.41 | 17.38 | 17.41 | 17.41 | -0.43% | 300 |
| Jan 28, 2026 | 17.83 | 17.83 | 17.48 | 17.48 | 17.48 | -6.70% | 200 |
| Jan 27, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.43% | - |
| Jan 26, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -6.51% | - |
| Jan 23, 2026 | 19.56 | 19.96 | 19.56 | 19.96 | 19.96 | 3.82% | 200 |
| Jan 22, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 4.06% | - |
| Jan 21, 2026 | 18.57 | 19.23 | 18.47 | 18.47 | 18.47 | 7.63% | 110 |
| Jan 20, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.52% | - |
| Jan 19, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.64% | - |
| Jan 16, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.25% | - |
| Jan 15, 2026 | 17.65 | 18.05 | 17.65 | 18.05 | 18.05 | 2.06% | 80 |
| Jan 14, 2026 | 17.44 | 17.68 | 17.44 | 17.68 | 17.68 | 5.43% | 370 |
| Jan 13, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -6.29% | - |
| Jan 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 9.35% | 100 |
| Jan 9, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -2.96% | - |
| Jan 8, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 5.70% | - |
| Jan 7, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.22% | - |
| Jan 6, 2026 | 15.42 | 15.92 | 15.42 | 15.92 | 15.92 | 13.43% | 400 |
| Jan 5, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 2.52% | - |
| Jan 2, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.33% | - |
| Dec 30, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -2.07% | - |
| Dec 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.68% | - |
| Dec 23, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.91% | - |
| Dec 22, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 3.73% | 150 |
| Dec 19, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.55% | - |
| Dec 18, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% | - |
| Dec 17, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.34% | - |
| Dec 16, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.66% | - |
| Dec 15, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -7.00% | - |
| Dec 12, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -6.26% | - |
| Dec 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -4.28% | - |
| Dec 10, 2025 | 15.14 | 15.53 | 15.14 | 15.53 | 15.53 | 4.44% | 200 |
| Dec 9, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.23% | - |
| Dec 8, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -2.81% | - |
| Dec 5, 2025 | 15.38 | 15.49 | 15.38 | 15.49 | 15.49 | 6.06% | 1,000 |
| Dec 4, 2025 | 15.15 | 15.15 | 14.60 | 14.60 | 14.60 | -4.14% | 1,045 |
| Dec 3, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.87% | - |
| Dec 2, 2025 | 15.35 | 15.35 | 14.95 | 14.95 | 14.95 | -8.59% | 105 |
| Dec 1, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 2.22% | 45 |
| Nov 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.19% | - |
| Nov 27, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.05% | - |
| Nov 26, 2025 | 16.13 | 16.14 | 16.13 | 16.14 | 16.14 | -4.78% | 60 |
| Nov 25, 2025 | 17.44 | 17.44 | 16.95 | 16.95 | 16.95 | 1.92% | 50 |
| Nov 24, 2025 | 16.15 | 16.63 | 15.62 | 16.63 | 16.63 | 17.78% | 1,160 |
| Nov 21, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 3.25% | - |
| Nov 20, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 3.44% | - |
| Nov 19, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.23% | - |
| Nov 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -4.74% | 88 |
| Nov 17, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 3.04% | 40 |