10x Genomics, Inc. (TXG)
NASDAQ: TXG · Real-Time Price · USD
13.73
+0.11 (0.81%)
At close: Jul 24, 2025, 4:00 PM
13.92
+0.19 (1.38%)
After-hours: Jul 24, 2025, 7:27 PM EDT
10x Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 13.47 | 13.91 | 13.26 | 13.73 | 13.73 | 0.81% | 3,262,994 |
| Jul 23, 2025 | 13.34 | 14.16 | 13.03 | 13.62 | 13.62 | 4.85% | 4,027,113 |
| Jul 22, 2025 | 11.73 | 13.04 | 11.60 | 12.99 | 12.99 | 12.56% | 3,770,806 |
| Jul 21, 2025 | 11.98 | 12.07 | 11.45 | 11.54 | 11.54 | -5.02% | 3,191,147 |
| Jul 18, 2025 | 12.60 | 12.66 | 12.06 | 12.15 | 12.15 | -2.41% | 1,892,909 |
| Jul 17, 2025 | 12.43 | 12.58 | 12.30 | 12.45 | 12.45 | 0.65% | 2,083,523 |
| Jul 16, 2025 | 12.45 | 12.63 | 12.09 | 12.37 | 12.37 | 1.23% | 2,794,872 |
| Jul 15, 2025 | 12.60 | 12.77 | 12.13 | 12.22 | 12.22 | -2.00% | 2,542,087 |
| Jul 14, 2025 | 12.66 | 12.89 | 12.36 | 12.47 | 12.47 | -2.58% | 3,017,301 |
| Jul 11, 2025 | 12.37 | 13.00 | 12.23 | 12.80 | 12.80 | 1.43% | 2,958,857 |
| Jul 10, 2025 | 12.27 | 12.74 | 12.13 | 12.62 | 12.62 | 4.30% | 3,019,696 |
| Jul 9, 2025 | 12.28 | 12.66 | 11.89 | 12.10 | 12.10 | -1.22% | 2,970,018 |
| Jul 8, 2025 | 11.96 | 12.34 | 11.85 | 12.25 | 12.25 | 2.77% | 3,004,851 |
| Jul 7, 2025 | 12.91 | 12.97 | 11.73 | 11.92 | 11.92 | -8.38% | 4,112,544 |
| Jul 3, 2025 | 13.01 | 13.14 | 12.75 | 13.01 | 13.01 | - | 2,002,826 |
| Jul 2, 2025 | 12.07 | 13.06 | 11.90 | 13.01 | 13.01 | 7.88% | 4,041,793 |
| Jul 1, 2025 | 11.48 | 12.41 | 11.25 | 12.06 | 12.06 | 4.15% | 3,510,369 |
| Jun 30, 2025 | 11.75 | 12.05 | 11.57 | 11.58 | 11.58 | -1.28% | 3,126,827 |
| Jun 27, 2025 | 11.83 | 11.83 | 11.35 | 11.73 | 11.73 | 0.26% | 17,909,469 |
| Jun 26, 2025 | 11.65 | 12.11 | 11.37 | 11.70 | 11.70 | 0.34% | 4,665,001 |
| Jun 25, 2025 | 10.96 | 12.03 | 10.63 | 11.66 | 11.66 | 7.07% | 6,484,893 |
| Jun 24, 2025 | 11.01 | 11.15 | 10.77 | 10.89 | 10.89 | 0.93% | 3,084,978 |
| Jun 23, 2025 | 10.67 | 10.97 | 10.48 | 10.79 | 10.79 | -0.19% | 3,104,935 |
| Jun 20, 2025 | 11.02 | 11.02 | 10.51 | 10.81 | 10.81 | -0.55% | 3,655,248 |
| Jun 18, 2025 | 10.62 | 11.10 | 10.38 | 10.87 | 10.87 | 2.94% | 3,861,962 |
| Jun 17, 2025 | 10.87 | 10.94 | 10.54 | 10.56 | 10.56 | -4.09% | 2,712,438 |
| Jun 16, 2025 | 10.53 | 11.18 | 10.17 | 11.01 | 11.01 | 5.71% | 3,824,863 |
| Jun 13, 2025 | 10.35 | 10.67 | 10.24 | 10.42 | 10.42 | -1.56% | 2,237,963 |
| Jun 12, 2025 | 10.60 | 10.81 | 10.43 | 10.58 | 10.58 | -1.86% | 3,272,990 |
| Jun 11, 2025 | 10.85 | 11.12 | 10.70 | 10.78 | 10.78 | 1.22% | 4,229,058 |
| Jun 10, 2025 | 10.20 | 10.74 | 10.12 | 10.65 | 10.65 | 5.55% | 5,382,603 |
| Jun 9, 2025 | 9.63 | 10.18 | 9.30 | 10.09 | 10.09 | 7.11% | 6,574,710 |
| Jun 6, 2025 | 9.38 | 9.83 | 9.21 | 9.42 | 9.42 | 3.40% | 5,025,794 |
| Jun 5, 2025 | 9.42 | 9.66 | 8.95 | 9.11 | 9.11 | -2.46% | 3,397,087 |
| Jun 4, 2025 | 9.04 | 9.47 | 9.04 | 9.34 | 9.34 | 2.52% | 3,490,022 |
| Jun 3, 2025 | 9.47 | 9.48 | 8.96 | 9.11 | 9.11 | -3.60% | 4,363,074 |
| Jun 2, 2025 | 9.61 | 9.79 | 9.42 | 9.45 | 9.45 | -0.84% | 5,475,425 |
| May 30, 2025 | 9.22 | 9.59 | 9.04 | 9.53 | 9.53 | 2.09% | 4,649,195 |
| May 29, 2025 | 8.94 | 9.39 | 8.81 | 9.34 | 9.34 | 5.36% | 4,306,729 |
| May 28, 2025 | 8.61 | 9.08 | 8.41 | 8.86 | 8.86 | 3.14% | 2,850,180 |
| May 27, 2025 | 8.47 | 8.63 | 8.31 | 8.59 | 8.59 | 5.14% | 2,654,762 |
| May 23, 2025 | 8.24 | 8.38 | 8.07 | 8.17 | 8.17 | -4.33% | 1,800,746 |
| May 22, 2025 | 8.23 | 8.56 | 8.12 | 8.54 | 8.54 | 2.64% | 2,617,879 |
| May 21, 2025 | 8.84 | 8.86 | 8.30 | 8.32 | 8.32 | -8.37% | 2,318,125 |
| May 20, 2025 | 8.91 | 9.17 | 8.74 | 9.08 | 9.08 | 1.68% | 2,045,284 |
| May 19, 2025 | 9.12 | 9.20 | 8.76 | 8.93 | 8.93 | -4.90% | 4,292,754 |
| May 16, 2025 | 9.22 | 9.42 | 8.95 | 9.39 | 9.39 | 2.07% | 3,013,489 |
| May 15, 2025 | 9.01 | 9.25 | 8.70 | 9.20 | 9.20 | 0.88% | 3,173,558 |
| May 14, 2025 | 9.71 | 9.78 | 9.08 | 9.12 | 9.12 | -5.49% | 4,666,509 |
| May 13, 2025 | 9.61 | 9.79 | 9.44 | 9.65 | 9.65 | 1.69% | 4,149,188 |