10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	15.70	16.53	15.50	16.43	-	3.40%	1,001,728
Nov 14, 2025	15.33	16.30	15.12	15.89	15.89	-2.81%	3,272,786
Nov 13, 2025	16.40	16.87	15.90	16.35	16.35	-2.04%	3,469,073
Nov 12, 2025	16.60	17.25	16.45	16.69	16.69	0.60%	2,819,141
Nov 11, 2025	17.00	17.70	16.48	16.59	16.59	-2.87%	4,456,100
Nov 10, 2025	15.71	17.28	15.64	17.08	17.08	12.00%	5,046,752
Nov 7, 2025	14.31	15.26	13.58	15.25	15.25	17.31%	7,829,720
Nov 6, 2025	13.16	13.36	12.80	13.00	13.00	-3.63%	3,454,321
Nov 5, 2025	13.29	13.65	13.00	13.49	13.49	0.97%	2,640,375
Nov 4, 2025	13.32	13.84	13.06	13.36	13.36	-2.48%	2,447,580
Nov 3, 2025	13.67	13.71	12.89	13.70	13.70	0.44%	2,257,860
Oct 31, 2025	12.56	13.85	12.44	13.64	13.64	9.65%	2,614,158
Oct 30, 2025	12.76	13.06	12.34	12.44	12.44	-3.57%	1,869,442
Oct 29, 2025	13.11	13.50	12.80	12.90	12.90	-3.30%	2,040,151
Oct 28, 2025	13.54	13.61	13.12	13.34	13.34	-1.84%	1,755,290
Oct 27, 2025	13.82	13.86	13.51	13.59	13.59	-1.31%	2,162,200
Oct 24, 2025	13.67	13.94	13.50	13.77	13.77	3.07%	3,430,447
Oct 23, 2025	12.28	13.39	12.25	13.36	13.36	8.97%	2,591,675
Oct 22, 2025	12.99	13.07	12.08	12.26	12.26	-5.91%	3,152,933
Oct 21, 2025	13.15	13.35	12.76	13.03	13.03	-0.84%	2,467,706
Oct 20, 2025	11.91	13.45	11.87	13.14	13.14	11.07%	6,081,985
Oct 17, 2025	12.25	12.49	11.81	11.83	11.83	-4.44%	2,230,371
Oct 16, 2025	12.00	12.66	11.99	12.38	12.38	4.12%	2,453,117
Oct 15, 2025	11.74	12.14	11.62	11.89	11.89	3.03%	2,460,394
Oct 14, 2025	11.33	11.76	11.16	11.54	11.54	-0.52%	1,696,030
Oct 13, 2025	11.68	11.73	11.35	11.60	11.60	1.13%	1,544,107
Oct 10, 2025	11.82	11.91	11.18	11.47	11.47	-2.05%	3,174,221
Oct 9, 2025	12.06	12.14	11.60	11.71	11.71	-2.98%	1,897,208
Oct 8, 2025	11.65	12.09	11.53	12.07	12.07	4.05%	2,993,727
Oct 7, 2025	12.75	12.75	11.55	11.60	11.60	-8.23%	2,869,157
Oct 6, 2025	12.77	13.22	12.54	12.64	12.64	-0.86%	2,347,257
Oct 3, 2025	12.38	12.97	12.36	12.75	12.75	3.57%	2,426,089
Oct 2, 2025	12.46	12.53	12.17	12.31	12.31	-0.65%	2,351,198
Oct 1, 2025	11.75	12.53	11.68	12.39	12.39	5.99%	3,122,848
Sep 30, 2025	11.39	11.75	11.22	11.69	11.69	3.09%	2,558,694
Sep 29, 2025	11.80	11.88	11.27	11.34	11.34	-3.24%	5,161,156
Sep 26, 2025	11.95	12.02	11.61	11.72	11.72	-1.92%	3,066,600
Sep 25, 2025	11.72	12.08	11.67	11.95	11.95	-0.91%	2,527,048
Sep 24, 2025	12.52	12.65	11.96	12.06	12.06	-3.44%	2,781,660
Sep 23, 2025	13.04	13.13	12.44	12.49	12.49	-4.22%	1,554,876
Sep 22, 2025	13.10	13.36	12.97	13.04	13.04	-	1,918,924
Sep 19, 2025	13.22	13.31	12.85	13.04	13.04	-1.73%	3,263,328
Sep 18, 2025	13.18	13.50	13.05	13.27	13.27	3.19%	2,220,221
Sep 17, 2025	13.13	13.66	12.80	12.86	12.86	-2.06%	2,265,614
Sep 16, 2025	13.34	13.35	12.94	13.13	13.13	-1.65%	3,115,149
Sep 15, 2025	12.85	13.39	12.79	13.35	13.35	5.62%	2,633,652
Sep 12, 2025	13.00	13.01	12.55	12.64	12.64	-3.22%	2,516,257
Sep 11, 2025	12.39	13.13	12.39	13.06	13.06	3.73%	3,687,742
Sep 10, 2025	13.48	13.63	12.58	12.59	12.59	-6.74%	2,499,105
Sep 9, 2025	13.85	13.93	13.27	13.50	13.50	-3.09%	1,932,107