10x Genomics, Inc. (LON:0A88)
London · Delayed Price · Currency is GBP · Price in USD 12.99
-0.00 (-0.02%)
At close: Sep 11, 2025
10x Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.00 | 13.05 | 12.60 | 12.75 | 12.75 | -1.84% | 11,108 |
| Sep 11, 2025 | 12.89 | 13.10 | 12.39 | 12.99 | 12.99 | -0.02% | 2,956 |
| Sep 10, 2025 | 13.70 | 13.70 | 12.88 | 12.99 | 12.99 | -3.56% | 4,648 |
| Sep 9, 2025 | 13.79 | 13.85 | 13.30 | 13.47 | 13.47 | -1.25% | 3,542 |
| Sep 8, 2025 | 14.06 | 14.06 | 13.56 | 13.64 | 13.64 | -2.19% | 2,754 |
| Sep 5, 2025 | 13.58 | 14.07 | 13.58 | 13.95 | 13.95 | 3.72% | 12,676 |
| Sep 4, 2025 | 13.26 | 13.45 | 13.19 | 13.45 | 13.45 | 0.98% | 1,265 |
| Sep 3, 2025 | 13.37 | 13.54 | 13.26 | 13.32 | 13.32 | 0.57% | 10,344 |
| Sep 2, 2025 | 13.75 | 13.75 | 13.12 | 13.24 | 13.24 | -6.26% | 16,327 |
| Aug 29, 2025 | 14.19 | 14.39 | 14.10 | 14.12 | 14.12 | -1.44% | 5,597 |
| Aug 28, 2025 | 14.28 | 14.57 | 14.05 | 14.33 | 14.33 | 2.08% | 11,273 |
| Aug 27, 2025 | 13.97 | 14.05 | 13.86 | 14.04 | 14.04 | 0.64% | 1,821 |
| Aug 26, 2025 | 14.01 | 14.18 | 13.95 | 13.95 | 13.95 | -0.57% | 3,002 |
| Aug 25, 2025 | 14.29 | 14.29 | 13.86 | 14.03 | 14.03 | 0.36% | 22,707 |
| Aug 22, 2025 | 13.16 | 13.99 | 13.16 | 13.98 | 13.98 | 4.24% | 19,334 |
| Aug 21, 2025 | 13.42 | 13.42 | 13.00 | 13.41 | 13.41 | 2.26% | 7,794 |
| Aug 20, 2025 | 13.37 | 13.37 | 12.93 | 13.12 | 13.12 | -0.83% | 4,679 |
| Aug 19, 2025 | 13.46 | 13.53 | 13.23 | 13.23 | 13.23 | -2.24% | 6,048 |
| Aug 18, 2025 | 13.43 | 13.53 | 13.28 | 13.53 | 13.53 | 0.52% | 5,604 |
| Aug 15, 2025 | 13.34 | 13.52 | 13.24 | 13.46 | 13.46 | 3.13% | 1,182 |
| Aug 14, 2025 | 13.76 | 13.83 | 12.90 | 13.05 | 13.05 | -5.93% | 5,485 |
| Aug 13, 2025 | 13.54 | 14.04 | 13.50 | 13.87 | 13.87 | 7.79% | 5,243 |
| Aug 12, 2025 | 12.46 | 12.98 | 12.46 | 12.87 | 12.87 | 3.11% | 9,842 |
| Aug 11, 2025 | 12.81 | 12.81 | 12.08 | 12.48 | 12.48 | 2.23% | 537 |
| Aug 8, 2025 | 13.72 | 14.49 | 11.95 | 12.21 | 12.21 | -2.91% | 17,683 |
| Aug 7, 2025 | 13.01 | 13.03 | 12.51 | 12.58 | 12.58 | 0.28% | 2,392 |
| Aug 6, 2025 | 13.24 | 13.24 | 12.31 | 12.54 | 12.54 | -7.42% | 9,320 |
| Aug 5, 2025 | 13.36 | 13.64 | 13.28 | 13.55 | 13.55 | -0.68% | 6,508 |
| Aug 4, 2025 | 12.97 | 13.64 | 12.84 | 13.64 | 13.64 | 4.63% | 8,612 |
| Aug 1, 2025 | 13.10 | 13.15 | 12.85 | 13.04 | 13.04 | -3.48% | 1,018 |
| Jul 31, 2025 | 13.63 | 14.11 | 13.37 | 13.51 | 13.51 | -3.85% | 11,535 |
| Jul 30, 2025 | 14.15 | 14.23 | 13.94 | 14.05 | 14.05 | 0.99% | 810 |
| Jul 29, 2025 | 14.50 | 14.73 | 13.83 | 13.91 | 13.91 | -6.19% | 8,937 |
| Jul 28, 2025 | 14.00 | 14.83 | 13.97 | 14.83 | 14.83 | 8.20% | 5,577 |
| Jul 25, 2025 | 13.65 | 13.82 | 13.39 | 13.70 | 13.70 | 1.83% | 3,956 |
| Jul 24, 2025 | 13.48 | 13.85 | 13.31 | 13.46 | 13.46 | -3.49% | 6,232 |
| Jul 23, 2025 | 13.15 | 14.07 | 13.06 | 13.94 | 13.94 | 9.02% | 6,227 |
| Jul 22, 2025 | 11.80 | 12.82 | 11.66 | 12.79 | 12.79 | 9.63% | 1,318 |
| Jul 21, 2025 | 11.95 | 11.98 | 11.45 | 11.67 | 11.67 | -3.56% | 3,339 |
| Jul 18, 2025 | 12.66 | 12.66 | 12.10 | 12.10 | 12.10 | -2.29% | 1,380 |
| Jul 17, 2025 | 12.48 | 12.53 | 12.38 | 12.38 | 12.38 | 0.50% | 1,583 |
| Jul 16, 2025 | 12.45 | 12.47 | 12.31 | 12.32 | 12.32 | -0.66% | 4,694 |
| Jul 15, 2025 | 12.72 | 12.72 | 12.35 | 12.40 | 12.40 | -2.32% | 3,008 |
| Jul 14, 2025 | 12.60 | 12.77 | 12.43 | 12.70 | 12.70 | 1.72% | 766 |
| Jul 11, 2025 | 12.25 | 12.48 | 12.25 | 12.48 | 12.48 | -1.77% | 89 |
| Jul 10, 2025 | 12.25 | 12.71 | 12.25 | 12.71 | 12.71 | 5.37% | 2,155 |
| Jul 9, 2025 | 12.22 | 12.54 | 12.00 | 12.06 | 12.06 | -0.22% | 349 |
| Jul 8, 2025 | 11.96 | 12.15 | 11.92 | 12.09 | 12.09 | 0.81% | 1,619 |
| Jul 7, 2025 | 12.45 | 12.91 | 11.97 | 11.99 | 11.99 | -8.52% | 7,192 |
| Jul 3, 2025 | 13.01 | 13.12 | 12.83 | 13.11 | 13.11 | 4.33% | 1,684 |