10x Genomics, Inc. (LON:0A88)
London · Delayed Price · Currency is GBP · Price in USD 13.56
-0.09 (-0.67%)
At close: Nov 3, 2025
10x Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 13.30 | 13.84 | 13.08 | 13.28 | 13.28 | -2.07% | 3,526 |
| Nov 3, 2025 | 13.70 | 13.70 | 12.94 | 13.56 | 13.56 | -0.67% | 3,964 |
| Oct 31, 2025 | 12.50 | 13.79 | 12.46 | 13.65 | 13.65 | 10.44% | 21,521 |
| Oct 30, 2025 | 12.76 | 13.02 | 12.36 | 12.36 | 12.36 | -5.94% | 4,166 |
| Oct 29, 2025 | 12.99 | 13.48 | 12.99 | 13.14 | 13.14 | -0.49% | 3,193 |
| Oct 28, 2025 | 13.50 | 13.61 | 13.21 | 13.21 | 13.21 | -3.26% | 4,025 |
| Oct 27, 2025 | 13.80 | 13.86 | 13.59 | 13.65 | 13.65 | -1.66% | 1,713 |
| Oct 24, 2025 | 13.36 | 13.88 | 13.36 | 13.88 | 13.88 | 5.55% | 7,325 |
| Oct 23, 2025 | 12.64 | 13.15 | 12.28 | 13.15 | 13.15 | 8.15% | 6,455 |
| Oct 22, 2025 | 12.74 | 13.00 | 12.15 | 12.16 | 12.16 | -7.55% | 5,016 |
| Oct 21, 2025 | 13.15 | 13.33 | 12.84 | 13.15 | 13.15 | 1.33% | 3,550 |
| Oct 20, 2025 | 12.03 | 13.39 | 11.91 | 12.98 | 12.98 | 9.45% | 12,206 |
| Oct 17, 2025 | 12.00 | 12.44 | 11.86 | 11.86 | 11.86 | -5.87% | 5,618 |
| Oct 16, 2025 | 12.29 | 12.65 | 12.04 | 12.60 | 12.60 | 5.00% | 5,320 |
| Oct 15, 2025 | 11.78 | 12.00 | 11.66 | 12.00 | 12.00 | 4.42% | 8,110 |
| Oct 14, 2025 | 11.17 | 11.54 | 11.17 | 11.49 | 11.49 | -0.97% | 10,596 |
| Oct 13, 2025 | 12.00 | 12.00 | 11.41 | 11.60 | 11.60 | 2.96% | 3,091 |
| Oct 10, 2025 | 12.04 | 12.04 | 11.18 | 11.27 | 11.27 | -6.88% | 7,272 |
| Oct 9, 2025 | 12.08 | 12.10 | 11.86 | 12.10 | 12.10 | 0.58% | 485 |
| Oct 8, 2025 | 11.62 | 12.04 | 11.56 | 12.03 | 12.03 | 0.68% | 7,431 |
| Oct 7, 2025 | 13.00 | 13.00 | 11.95 | 11.95 | 11.95 | -7.94% | 10,493 |
| Oct 6, 2025 | 12.77 | 13.17 | 12.58 | 12.98 | 12.98 | 0.77% | 23,435 |
| Oct 3, 2025 | 12.38 | 12.90 | 12.38 | 12.88 | 12.88 | 5.25% | 13,749 |
| Oct 2, 2025 | 12.51 | 12.51 | 12.24 | 12.24 | 12.24 | 1.14% | 848 |
| Oct 1, 2025 | 11.70 | 12.52 | 11.70 | 12.10 | 12.10 | 4.83% | 10,582 |
| Sep 30, 2025 | 11.39 | 11.56 | 11.26 | 11.54 | 11.54 | 0.80% | 910 |
| Sep 29, 2025 | 11.83 | 11.83 | 11.32 | 11.45 | 11.45 | -1.88% | 7,833 |
| Sep 26, 2025 | 11.97 | 11.97 | 11.63 | 11.67 | 11.67 | -2.02% | 4,415 |
| Sep 25, 2025 | 11.76 | 12.01 | 11.67 | 11.91 | 11.91 | -0.75% | 7,474 |
| Sep 24, 2025 | 12.89 | 12.89 | 12.00 | 12.00 | 12.00 | -6.45% | 7,691 |
| Sep 23, 2025 | 13.33 | 13.33 | 12.79 | 12.83 | 12.83 | -1.84% | 2,475 |
| Sep 22, 2025 | 13.00 | 13.33 | 12.95 | 13.07 | 13.07 | 0.38% | 3,992 |
| Sep 19, 2025 | 13.22 | 13.26 | 13.02 | 13.02 | 13.02 | -0.83% | 2,706 |
| Sep 18, 2025 | 13.18 | 13.49 | 13.11 | 13.13 | 13.13 | -1.36% | 8,925 |
| Sep 17, 2025 | 13.15 | 13.59 | 13.10 | 13.31 | 13.31 | 1.08% | 7,786 |
| Sep 16, 2025 | 13.22 | 13.34 | 12.97 | 13.17 | 13.17 | -0.13% | 10,040 |
| Sep 15, 2025 | 12.85 | 13.19 | 12.85 | 13.19 | 13.19 | 3.42% | 1,385 |
| 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 |