10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	13.67	13.94	13.50	13.77	13.77	3.07%	3,430,227
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
Sep 8, 2025	14.06	14.08	13.52	13.93	13.93	-0.21%	1,869,475
Sep 5, 2025	13.58	14.10	13.58	13.96	13.96	2.87%	1,875,374
Sep 4, 2025	13.26	13.58	12.97	13.57	13.57	1.72%	1,709,900
Sep 3, 2025	13.37	13.56	13.26	13.34	13.34	-0.22%	2,604,265
Sep 2, 2025	13.74	13.81	13.11	13.37	13.37	-4.57%	2,277,973
Aug 29, 2025	14.29	14.43	13.97	14.01	14.01	-1.89%	1,568,510
Aug 28, 2025	14.30	14.57	14.01	14.28	14.28	1.85%	2,343,007
Aug 27, 2025	13.94	14.16	13.81	14.02	14.02	-0.07%	1,690,315
Aug 26, 2025	14.08	14.22	13.85	14.03	14.03	-0.28%	1,442,866
Aug 25, 2025	14.25	14.30	13.83	14.07	14.07	-1.61%	1,653,620
Aug 22, 2025	13.16	14.30	13.11	14.30	14.30	9.16%	3,448,195
Aug 21, 2025	13.23	13.42	12.95	13.10	13.10	-1.95%	2,078,658
Aug 20, 2025	13.34	13.59	12.93	13.36	13.36	-0.37%	2,766,655
Aug 19, 2025	13.51	13.65	13.15	13.41	13.41	-0.37%	2,759,363
Aug 18, 2025	13.37	13.72	13.24	13.46	13.46	0.75%	2,236,412
Aug 15, 2025	13.34	13.70	13.13	13.36	13.36	0.91%	2,480,953