10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	17.85	17.94	17.45	17.45	17.45	-3.91%	676
Dec 4, 2025	17.73	18.23	17.16	18.16	18.16	0.55%	9,574
Dec 3, 2025	18.48	18.48	17.90	18.06	18.06	1.00%	4,951
Dec 2, 2025	17.50	18.19	17.50	17.88	17.88	-2.07%	4,783
Dec 1, 2025	18.80	18.80	18.09	18.26	18.26	-3.90%	2,193
Nov 28, 2025	18.83	19.18	18.43	19.00	19.00	1.70%	3,755
Nov 26, 2025	19.23	19.23	18.49	18.68	18.68	-3.65%	3,525
Nov 25, 2025	19.70	20.20	19.38	19.39	19.39	-2.76%	8,631
Nov 24, 2025	18.54	20.03	18.12	19.94	19.94	7.66%	5,509
Nov 21, 2025	16.42	18.57	16.36	18.52	18.52	13.43%	8,866
Nov 20, 2025	16.20	17.14	16.20	16.33	16.33	3.36%	3,855
Nov 19, 2025	15.63	15.91	15.43	15.80	15.80	0.68%	2,639
Nov 18, 2025	15.63	15.69	15.18	15.69	15.69	-4.43%	4,187
Nov 17, 2025	15.54	16.43	15.54	16.42	16.42	1.99%	6,846
Nov 14, 2025	16.51	16.51	15.02	16.10	16.10	-1.60%	7,617
Nov 13, 2025	16.36	16.77	15.95	16.36	16.36	-2.95%	6,425
Nov 12, 2025	16.59	17.22	16.49	16.86	16.86	0.35%	3,991
Nov 11, 2025	17.25	17.65	16.72	16.80	16.80	-0.35%	13,553
Nov 10, 2025	15.25	16.98	15.25	16.86	16.86	16.87%	19,032
Nov 7, 2025	14.33	15.07	13.77	14.43	14.43	10.47%	43,401
Nov 6, 2025	13.16	13.33	12.80	13.06	13.06	-2.94%	9,515
Nov 5, 2025	13.29	13.60	13.08	13.46	13.46	1.34%	16,930
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	13.20	-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