10x Genomics, Inc. (TXG)
NASDAQ: TXG · Real-Time Price · USD
13.30
-0.02 (-0.15%)
Nov 21, 2024, 12:07 PM EST - Market open
10x Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 13.61 | 13.80 | 13.16 | 13.32 | 13.32 | -1.84% | 1,406,183 |
| Nov 19, 2024 | 13.08 | 13.58 | 12.95 | 13.57 | 13.57 | 2.96% | 1,758,816 |
| Nov 18, 2024 | 13.34 | 13.46 | 12.96 | 13.18 | 13.18 | -1.20% | 2,017,662 |
| Nov 15, 2024 | 14.05 | 14.07 | 13.30 | 13.34 | 13.34 | -5.52% | 2,891,358 |
| Nov 14, 2024 | 14.93 | 15.02 | 14.10 | 14.12 | 14.12 | -5.30% | 2,254,971 |
| Nov 13, 2024 | 15.60 | 15.89 | 14.84 | 14.91 | 14.91 | -4.91% | 2,098,906 |
| Nov 12, 2024 | 15.67 | 16.34 | 15.46 | 15.68 | 15.68 | -1.38% | 1,792,970 |
| Nov 11, 2024 | 15.70 | 16.58 | 15.65 | 15.90 | 15.90 | 1.66% | 3,465,515 |
| Nov 8, 2024 | 16.05 | 16.14 | 15.46 | 15.64 | 15.64 | -3.28% | 1,714,923 |
| Nov 7, 2024 | 16.71 | 16.97 | 16.14 | 16.17 | 16.17 | -2.59% | 1,847,147 |
| Nov 6, 2024 | 18.09 | 18.21 | 16.07 | 16.60 | 16.60 | -4.27% | 3,787,325 |
| Nov 5, 2024 | 16.47 | 17.36 | 16.35 | 17.34 | 17.34 | 3.34% | 1,064,642 |
| Nov 4, 2024 | 16.35 | 17.02 | 16.10 | 16.78 | 16.78 | 2.76% | 1,264,619 |
| Nov 1, 2024 | 16.23 | 16.49 | 15.70 | 16.33 | 16.33 | 1.87% | 1,899,025 |
| Oct 31, 2024 | 16.37 | 17.09 | 15.77 | 16.03 | 16.03 | -2.79% | 2,318,474 |
| Oct 30, 2024 | 15.36 | 16.89 | 15.02 | 16.49 | 16.49 | 4.43% | 3,251,667 |
| Oct 29, 2024 | 15.78 | 16.15 | 15.43 | 15.79 | 15.79 | -0.44% | 1,834,970 |
| Oct 28, 2024 | 15.69 | 16.09 | 15.53 | 15.86 | 15.86 | 2.39% | 1,504,317 |
| Oct 25, 2024 | 15.60 | 15.74 | 15.40 | 15.49 | 15.49 | 0.13% | 1,088,807 |
| Oct 24, 2024 | 15.35 | 15.60 | 15.20 | 15.47 | 15.47 | 2.45% | 1,590,231 |
| Oct 23, 2024 | 15.07 | 15.30 | 14.71 | 15.10 | 15.10 | -0.26% | 1,518,951 |
| Oct 22, 2024 | 15.36 | 15.51 | 14.94 | 15.14 | 15.14 | -1.50% | 1,572,324 |
| Oct 21, 2024 | 15.31 | 15.66 | 15.10 | 15.37 | 15.37 | -0.45% | 1,701,385 |
| Oct 18, 2024 | 15.11 | 15.51 | 14.94 | 15.44 | 15.44 | 3.90% | 1,808,019 |
| Oct 17, 2024 | 15.75 | 15.79 | 14.79 | 14.86 | 14.86 | -5.59% | 2,199,250 |
| Oct 16, 2024 | 16.00 | 16.36 | 15.46 | 15.74 | 15.74 | -1.07% | 2,197,985 |
| Oct 15, 2024 | 16.23 | 16.78 | 15.89 | 15.91 | 15.91 | -2.21% | 1,951,179 |
| Oct 14, 2024 | 16.22 | 16.41 | 15.71 | 16.27 | 16.27 | 0.06% | 2,101,249 |
| Oct 11, 2024 | 15.76 | 16.65 | 15.46 | 16.26 | 16.26 | 3.77% | 3,415,189 |
| Oct 10, 2024 | 14.95 | 15.94 | 14.02 | 15.67 | 15.67 | -24.70% | 14,534,923 |
| Oct 9, 2024 | 20.11 | 20.83 | 19.95 | 20.81 | 20.81 | 3.48% | 1,906,461 |
| Oct 8, 2024 | 19.85 | 20.92 | 19.67 | 20.11 | 20.11 | 1.41% | 955,328 |
| Oct 7, 2024 | 19.81 | 19.87 | 19.40 | 19.83 | 19.83 | -0.95% | 1,123,991 |
| Oct 4, 2024 | 19.88 | 20.30 | 19.71 | 20.02 | 20.02 | 2.09% | 956,893 |
| Oct 3, 2024 | 19.89 | 20.25 | 19.51 | 19.61 | 19.61 | -2.58% | 1,436,997 |
| Oct 2, 2024 | 21.27 | 21.47 | 19.11 | 20.13 | 20.13 | -5.54% | 2,988,377 |
| Oct 1, 2024 | 22.55 | 22.55 | 21.27 | 21.31 | 21.31 | -5.62% | 1,208,522 |
| Sep 30, 2024 | 22.40 | 22.89 | 22.18 | 22.58 | 22.58 | -0.40% | 915,854 |
| Sep 27, 2024 | 22.68 | 23.07 | 22.22 | 22.67 | 22.67 | 1.66% | 1,365,521 |
| Sep 26, 2024 | 21.89 | 22.50 | 21.54 | 22.30 | 22.30 | 4.94% | 959,882 |
| Sep 25, 2024 | 22.84 | 22.90 | 21.07 | 21.25 | 21.25 | -7.49% | 1,354,175 |
| Sep 24, 2024 | 22.36 | 23.16 | 22.32 | 22.97 | 22.97 | 3.42% | 1,229,504 |
| Sep 23, 2024 | 22.78 | 22.78 | 22.12 | 22.21 | 22.21 | -2.07% | 1,095,370 |
| Sep 20, 2024 | 23.48 | 23.54 | 21.93 | 22.68 | 22.68 | -3.41% | 2,595,741 |
| Sep 19, 2024 | 22.94 | 24.38 | 22.85 | 23.48 | 23.48 | 6.34% | 1,886,129 |
| Sep 18, 2024 | 21.47 | 23.52 | 21.45 | 22.08 | 22.08 | 3.13% | 1,607,583 |
| Sep 17, 2024 | 21.67 | 22.08 | 21.17 | 21.41 | 21.41 | -0.51% | 1,079,985 |
| Sep 16, 2024 | 22.39 | 22.46 | 21.30 | 21.52 | 21.52 | -3.80% | 1,060,447 |
| Sep 13, 2024 | 22.93 | 23.59 | 22.31 | 22.37 | 22.37 | -0.80% | 995,838 |
| Sep 12, 2024 | 22.20 | 22.99 | 21.68 | 22.55 | 22.55 | 2.04% | 1,255,387 |
| Sep 11, 2024 | 21.51 | 22.12 | 21.17 | 22.10 | 22.10 | 2.03% | 1,050,081 |
| Sep 10, 2024 | 21.82 | 21.89 | 20.94 | 21.66 | 21.66 | -0.73% | 1,198,817 |
| Sep 9, 2024 | 21.56 | 22.36 | 21.45 | 21.82 | 21.82 | 1.30% | 1,294,573 |
| Sep 6, 2024 | 23.11 | 23.35 | 21.09 | 21.54 | 21.54 | -6.91% | 1,862,613 |
| Sep 5, 2024 | 22.87 | 23.65 | 22.77 | 23.14 | 23.14 | 1.18% | 840,573 |
| Sep 4, 2024 | 22.85 | 23.62 | 22.56 | 22.87 | 22.87 | -0.69% | 811,787 |
| Sep 3, 2024 | 23.51 | 24.76 | 22.91 | 23.03 | 23.03 | -1.37% | 1,202,640 |
| Aug 30, 2024 | 23.08 | 23.67 | 22.76 | 23.35 | 23.35 | 2.37% | 2,348,207 |
| Aug 29, 2024 | 22.55 | 23.20 | 22.23 | 22.81 | 22.81 | 2.33% | 960,614 |
| Aug 28, 2024 | 22.46 | 22.64 | 21.53 | 22.29 | 22.29 | -1.24% | 1,229,111 |
| Aug 27, 2024 | 22.49 | 22.85 | 21.89 | 22.57 | 22.57 | -1.01% | 1,164,773 |
| Aug 26, 2024 | 23.63 | 23.63 | 22.75 | 22.80 | 22.80 | -2.94% | 1,209,262 |
| Aug 23, 2024 | 22.48 | 23.66 | 22.26 | 23.49 | 23.49 | 5.57% | 1,292,202 |
| Aug 22, 2024 | 23.12 | 23.23 | 22.18 | 22.25 | 22.25 | -3.30% | 1,844,835 |
| Aug 21, 2024 | 22.57 | 23.20 | 22.25 | 23.01 | 23.01 | 2.09% | 1,074,811 |
| Aug 20, 2024 | 22.31 | 23.09 | 22.21 | 22.54 | 22.54 | 0.58% | 1,583,146 |
| Aug 19, 2024 | 22.05 | 22.86 | 21.87 | 22.41 | 22.41 | 3.03% | 1,398,301 |
| Aug 16, 2024 | 22.42 | 22.91 | 21.59 | 21.75 | 21.75 | -3.93% | 1,624,135 |
| Aug 15, 2024 | 20.50 | 22.81 | 20.37 | 22.64 | 22.64 | 14.57% | 2,519,312 |
| Aug 14, 2024 | 21.64 | 21.65 | 19.68 | 19.76 | 19.76 | -8.22% | 1,605,190 |
| Aug 13, 2024 | 19.88 | 21.61 | 19.53 | 21.53 | 21.53 | 9.57% | 1,962,177 |
| Aug 12, 2024 | 20.40 | 21.00 | 19.47 | 19.65 | 19.65 | -3.82% | 1,753,543 |
| Aug 9, 2024 | 21.44 | 21.90 | 19.85 | 20.43 | 20.43 | 4.50% | 3,271,636 |
| Aug 8, 2024 | 18.20 | 19.60 | 18.12 | 19.55 | 19.55 | 7.83% | 1,681,049 |
| Aug 7, 2024 | 19.18 | 19.47 | 18.02 | 18.13 | 18.13 | -3.92% | 1,559,306 |
| Aug 6, 2024 | 18.63 | 19.27 | 18.27 | 18.87 | 18.87 | 2.95% | 1,246,265 |
| Aug 5, 2024 | 17.85 | 18.50 | 17.70 | 18.33 | 18.33 | -4.73% | 2,092,812 |
| Aug 2, 2024 | 18.86 | 19.48 | 18.06 | 19.24 | 19.24 | -2.24% | 1,890,480 |
| Aug 1, 2024 | 20.76 | 20.97 | 19.59 | 19.68 | 19.68 | -4.79% | 1,454,570 |
| Jul 31, 2024 | 20.41 | 21.59 | 20.11 | 20.67 | 20.67 | 1.27% | 1,498,857 |
| Jul 30, 2024 | 20.43 | 20.99 | 20.01 | 20.41 | 20.41 | 0.49% | 1,282,150 |
| Jul 29, 2024 | 20.39 | 20.93 | 20.09 | 20.31 | 20.31 | 0.45% | 1,497,811 |
| Jul 26, 2024 | 20.15 | 20.80 | 19.71 | 20.22 | 20.22 | 1.51% | 1,648,334 |
| Jul 25, 2024 | 18.97 | 20.95 | 18.83 | 19.92 | 19.92 | 5.01% | 1,967,134 |
| Jul 24, 2024 | 18.95 | 19.55 | 18.61 | 18.97 | 18.97 | - | 2,127,087 |
| Jul 23, 2024 | 18.23 | 19.41 | 18.10 | 18.97 | 18.97 | 4.75% | 3,505,733 |
| Jul 22, 2024 | 17.50 | 18.14 | 17.10 | 18.11 | 18.11 | 8.44% | 2,960,964 |
| Jul 19, 2024 | 16.57 | 16.89 | 16.25 | 16.70 | 16.70 | 0.85% | 1,880,525 |
| Jul 18, 2024 | 18.91 | 19.15 | 16.55 | 16.56 | 16.56 | -16.53% | 2,944,361 |
| Jul 17, 2024 | 19.68 | 20.14 | 19.26 | 19.84 | 19.84 | -0.80% | 2,192,634 |
| Jul 16, 2024 | 17.41 | 20.02 | 17.30 | 20.00 | 20.00 | 15.47% | 2,630,794 |
| Jul 15, 2024 | 17.52 | 17.66 | 16.93 | 17.32 | 17.32 | -0.97% | 1,927,671 |
| Jul 12, 2024 | 17.45 | 17.82 | 17.06 | 17.49 | 17.49 | 2.94% | 3,366,841 |
| Jul 11, 2024 | 16.16 | 17.23 | 15.96 | 16.99 | 16.99 | 8.15% | 4,440,017 |
| Jul 10, 2024 | 16.69 | 16.98 | 15.28 | 15.71 | 15.71 | -13.92% | 7,620,837 |
| Jul 9, 2024 | 18.42 | 18.45 | 17.73 | 18.25 | 18.25 | -1.08% | 1,434,768 |
| Jul 8, 2024 | 18.74 | 18.75 | 18.31 | 18.45 | 18.45 | -1.44% | 1,388,614 |
| Jul 5, 2024 | 18.91 | 19.03 | 18.45 | 18.72 | 18.72 | -0.16% | 1,430,741 |
| Jul 3, 2024 | 19.09 | 19.10 | 18.55 | 18.75 | 18.75 | -0.64% | 1,357,077 |
| Jul 2, 2024 | 18.93 | 19.32 | 18.53 | 18.87 | 18.87 | 1.51% | 1,730,151 |