10x Genomics, Inc. (LON:0A88)
London · Delayed Price · Currency is GBP · Price in USD 12.58
+0.04 (0.28%)
At close: Aug 7, 2025
10x Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 12.07 | 12.78 | 12.05 | 12.56 | 12.56 | 2.71% | 1,973 |
| Jul 1, 2025 | 11.38 | 12.38 | 11.38 | 12.23 | 12.23 | 4.81% | 2,273 |
| Jun 30, 2025 | 11.75 | 12.02 | 11.67 | 11.67 | 11.67 | 2.76% | 211 |
| Jun 27, 2025 | 11.83 | 11.86 | 11.36 | 11.36 | 11.36 | -0.91% | 9,250 |
| Jun 26, 2025 | 11.65 | 12.09 | 11.42 | 11.46 | 11.46 | 6.10% | 2,052 |
| Jun 25, 2025 | 10.86 | 10.86 | 10.66 | 10.80 | 10.80 | -1.50% | 8,589 |
| Jun 24, 2025 | 11.06 | 11.11 | 10.90 | 10.97 | 10.97 | 2.52% | 4,656 |
| Jun 23, 2025 | 10.67 | 10.93 | 10.50 | 10.70 | 10.70 | 0.05% | 1,288 |
| Jun 20, 2025 | 11.02 | 11.02 | 10.63 | 10.69 | 10.69 | -2.99% | 317 |
| Jun 18, 2025 | 10.74 | 11.02 | 10.50 | 11.02 | 11.02 | 3.28% | 1,578 |
| Jun 17, 2025 | 10.92 | 10.92 | 10.67 | 10.67 | 10.67 | -1.40% | 460 |
| Jun 16, 2025 | 10.39 | 10.87 | 10.27 | 10.82 | 10.82 | 2.87% | 2,795 |
| Jun 13, 2025 | 10.27 | 10.65 | 10.22 | 10.52 | 10.52 | -0.87% | 1,183 |
| Jun 12, 2025 | 10.60 | 10.77 | 10.46 | 10.61 | 10.61 | -3.14% | 659 |
| Jun 11, 2025 | 10.75 | 11.05 | 10.75 | 10.96 | 10.96 | 3.59% | 3,738 |
| Jun 10, 2025 | 10.20 | 10.68 | 10.14 | 10.58 | 10.58 | 4.96% | 2,700 |
| Jun 9, 2025 | 9.70 | 10.18 | 9.33 | 10.08 | 10.08 | 5.06% | 7,905 |
| Jun 6, 2025 | 9.38 | 9.81 | 9.38 | 9.59 | 9.59 | 1.43% | 8,470 |
| Jun 5, 2025 | 9.40 | 9.62 | 9.26 | 9.46 | 9.46 | 1.35% | 2,640 |
| Jun 4, 2025 | 9.04 | 9.44 | 9.04 | 9.33 | 9.33 | 1.07% | 6,562 |
| Jun 3, 2025 | 9.64 | 9.70 | 9.00 | 9.23 | 9.23 | -4.93% | 5,484 |
| Jun 2, 2025 | 9.55 | 9.74 | 9.48 | 9.71 | 9.71 | 4.01% | 1,668 |
| May 30, 2025 | 9.18 | 9.40 | 9.18 | 9.34 | 9.34 | 2.00% | 11,112 |
| May 29, 2025 | 9.10 | 9.15 | 8.85 | 9.15 | 9.15 | 3.54% | 4,621 |
| May 28, 2025 | 8.47 | 8.84 | 8.45 | 8.84 | 8.84 | 3.14% | 1,194 |