10x Genomics, Inc. (TXG)
NASDAQ: TXG · Real-Time Price · USD
7.51
-0.52 (-6.48%)
At close: Apr 17, 2025, 4:00 PM
8.07
+0.56 (7.41%)
Pre-market: Apr 21, 2025, 8:39 AM EDT
10x Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.74 | 7.78 | 7.33 | 7.51 | 7.51 | -6.48% | 6,488,551 |
| Apr 16, 2025 | 8.07 | 8.22 | 7.86 | 8.03 | 8.03 | -1.59% | 2,980,836 |
| Apr 15, 2025 | 8.15 | 8.42 | 7.97 | 8.16 | 8.16 | -1.39% | 3,053,755 |
| Apr 14, 2025 | 8.28 | 8.52 | 8.11 | 8.28 | 8.28 | 3.31% | 3,360,051 |
| Apr 11, 2025 | 7.75 | 8.06 | 7.43 | 8.01 | 8.01 | 4.03% | 3,349,049 |
| Apr 10, 2025 | 8.29 | 8.35 | 7.52 | 7.70 | 7.70 | -11.19% | 3,934,246 |
| Apr 9, 2025 | 6.94 | 8.86 | 6.94 | 8.67 | 8.67 | 21.43% | 5,756,348 |
| Apr 8, 2025 | 7.98 | 8.15 | 6.98 | 7.14 | 7.14 | -5.80% | 3,338,364 |
| Apr 7, 2025 | 7.13 | 7.87 | 6.78 | 7.58 | 7.58 | 1.47% | 4,195,143 |
| Apr 4, 2025 | 7.68 | 7.78 | 7.19 | 7.47 | 7.47 | -6.27% | 3,859,771 |
| Apr 3, 2025 | 8.36 | 8.52 | 7.94 | 7.97 | 7.97 | -9.94% | 3,207,446 |
| Apr 2, 2025 | 8.57 | 9.23 | 8.53 | 8.85 | 8.85 | 2.08% | 3,163,322 |
| Apr 1, 2025 | 8.67 | 9.03 | 8.54 | 8.67 | 8.67 | -0.69% | 2,456,239 |
| Mar 31, 2025 | 8.88 | 8.99 | 8.67 | 8.73 | 8.73 | -4.69% | 2,397,772 |
| Mar 28, 2025 | 9.35 | 9.47 | 8.92 | 9.16 | 9.16 | -2.66% | 2,665,899 |
| Mar 27, 2025 | 9.51 | 9.65 | 9.31 | 9.41 | 9.41 | -1.77% | 2,953,006 |
| Mar 26, 2025 | 9.75 | 9.83 | 9.33 | 9.58 | 9.58 | -1.74% | 3,843,344 |
| Mar 25, 2025 | 10.37 | 10.49 | 9.70 | 9.75 | 9.75 | -6.16% | 3,231,235 |
| Mar 24, 2025 | 10.52 | 10.60 | 10.32 | 10.39 | 10.39 | - | 2,801,014 |
| Mar 21, 2025 | 9.83 | 10.43 | 9.65 | 10.39 | 10.39 | 4.42% | 3,434,946 |
| Mar 20, 2025 | 10.18 | 10.33 | 9.83 | 9.95 | 9.95 | -3.30% | 4,056,241 |
| Mar 19, 2025 | 10.48 | 10.75 | 10.26 | 10.29 | 10.29 | -2.09% | 2,649,789 |
| Mar 18, 2025 | 10.57 | 10.64 | 10.26 | 10.51 | 10.51 | -2.32% | 2,697,947 |
| Mar 17, 2025 | 10.38 | 10.87 | 10.28 | 10.76 | 10.76 | 4.06% | 2,045,469 |
| Mar 14, 2025 | 10.06 | 10.42 | 10.01 | 10.34 | 10.34 | 4.66% | 2,791,692 |
| Mar 13, 2025 | 10.75 | 10.84 | 9.86 | 9.88 | 9.88 | -8.94% | 2,257,703 |
| Mar 12, 2025 | 10.89 | 10.98 | 10.52 | 10.85 | 10.85 | 0.37% | 2,489,286 |
| Mar 11, 2025 | 10.58 | 11.25 | 10.37 | 10.81 | 10.81 | 2.08% | 3,800,620 |
| Mar 10, 2025 | 11.50 | 11.61 | 10.53 | 10.59 | 10.59 | -9.49% | 3,072,848 |
| Mar 7, 2025 | 11.45 | 11.79 | 11.06 | 11.70 | 11.70 | 2.01% | 3,310,453 |
| Mar 6, 2025 | 10.61 | 11.56 | 10.61 | 11.47 | 11.47 | 4.94% | 4,344,298 |
| Mar 5, 2025 | 10.68 | 11.51 | 10.36 | 10.93 | 10.93 | 3.90% | 3,842,420 |
| Mar 4, 2025 | 9.49 | 10.75 | 9.27 | 10.52 | 10.52 | 6.80% | 5,438,548 |
| Mar 3, 2025 | 10.69 | 10.73 | 9.77 | 9.85 | 9.85 | -7.86% | 3,352,077 |
| Feb 28, 2025 | 10.57 | 10.80 | 10.40 | 10.69 | 10.69 | -0.83% | 2,895,588 |
| Feb 27, 2025 | 11.44 | 11.57 | 10.74 | 10.78 | 10.78 | -7.47% | 2,589,796 |
| Feb 26, 2025 | 11.60 | 11.90 | 11.37 | 11.65 | 11.65 | 4.86% | 3,014,556 |
| Feb 25, 2025 | 11.26 | 11.48 | 10.93 | 11.11 | 11.11 | -1.59% | 3,665,478 |
| Feb 24, 2025 | 10.89 | 11.41 | 10.63 | 11.29 | 11.29 | 3.58% | 3,513,000 |
| Feb 21, 2025 | 11.61 | 11.85 | 10.83 | 10.90 | 10.90 | -5.71% | 2,849,625 |
| Feb 20, 2025 | 12.13 | 12.17 | 11.49 | 11.56 | 11.56 | -4.46% | 2,422,225 |
| Feb 19, 2025 | 11.82 | 12.36 | 11.43 | 12.10 | 12.10 | 0.25% | 2,875,282 |
| Feb 18, 2025 | 12.58 | 13.12 | 11.93 | 12.07 | 12.07 | -1.99% | 3,594,710 |
| Feb 14, 2025 | 12.01 | 13.07 | 11.87 | 12.32 | 12.32 | 3.14% | 4,358,130 |
| Feb 13, 2025 | 11.15 | 12.05 | 10.80 | 11.94 | 11.94 | -0.50% | 5,940,026 |
| Feb 12, 2025 | 11.59 | 12.26 | 11.55 | 12.00 | 12.00 | 1.52% | 4,210,974 |
| Feb 11, 2025 | 11.98 | 12.77 | 11.68 | 11.82 | 11.82 | -1.99% | 3,607,333 |
| Feb 10, 2025 | 13.43 | 13.46 | 11.90 | 12.06 | 12.06 | -15.37% | 6,636,345 |
| Feb 7, 2025 | 14.68 | 15.20 | 13.78 | 14.25 | 14.25 | -2.73% | 2,557,724 |
| Feb 6, 2025 | 14.80 | 15.08 | 14.53 | 14.65 | 14.65 | -0.34% | 2,158,806 |