10x Genomics, Inc. (TXG)
NASDAQ: TXG · Real-Time Price · USD
8.77
+0.14 (1.62%)
At close: May 9, 2025, 4:00 PM
9.39
+0.62 (7.07%)
Pre-market: May 12, 2025, 8:19 AM EDT
10x Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 9.71 | 10.15 | 8.33 | 8.77 | 8.77 | 1.62% | 7,830,437 |
| May 8, 2025 | 8.40 | 8.88 | 8.25 | 8.63 | 8.63 | 3.85% | 4,978,815 |
| May 7, 2025 | 8.17 | 8.36 | 7.72 | 8.31 | 8.31 | 2.59% | 4,169,013 |
| May 6, 2025 | 8.38 | 8.43 | 8.06 | 8.10 | 8.10 | -5.92% | 3,544,115 |
| May 5, 2025 | 8.39 | 8.63 | 8.24 | 8.61 | 8.61 | 2.14% | 3,365,212 |
| May 2, 2025 | 8.43 | 8.59 | 8.23 | 8.43 | 8.43 | 4.07% | 3,188,281 |
| May 1, 2025 | 8.30 | 8.38 | 8.08 | 8.10 | 8.10 | -2.06% | 2,997,651 |
| Apr 30, 2025 | 8.12 | 8.29 | 8.04 | 8.27 | 8.27 | -1.31% | 2,785,986 |
| Apr 29, 2025 | 8.55 | 8.59 | 8.28 | 8.38 | 8.38 | -1.18% | 2,565,034 |
| Apr 28, 2025 | 8.48 | 8.69 | 8.27 | 8.48 | 8.48 | 2.17% | 3,178,683 |
| Apr 25, 2025 | 8.26 | 8.34 | 7.95 | 8.30 | 8.30 | -0.12% | 3,029,711 |
| Apr 24, 2025 | 8.27 | 8.32 | 7.86 | 8.31 | 8.31 | 3.68% | 5,770,460 |
| Apr 23, 2025 | 8.42 | 8.67 | 7.94 | 8.02 | 8.02 | 0.69% | 4,434,687 |
| Apr 22, 2025 | 7.86 | 8.01 | 7.74 | 7.96 | 7.96 | 3.65% | 4,660,959 |
| Apr 21, 2025 | 7.39 | 7.70 | 7.25 | 7.68 | 7.68 | 2.26% | 6,988,501 |
| Apr 17, 2025 | 7.74 | 7.78 | 7.33 | 7.51 | 7.51 | -6.48% | 6,488,638 |
| 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 |