10x Genomics, Inc. (TXG)
NASDAQ: TXG · Real-Time Price · USD
9.19
-0.26 (-2.75%)
Jun 3, 2025, 1:43 PM - Market open
10x Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 9.47 | 9.48 | 8.96 | 9.23 | - | -2.33% | 1,469,616 |
| 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 |
| May 12, 2025 | 9.30 | 9.74 | 9.06 | 9.49 | 9.49 | 8.21% | 4,036,735 |
| 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 |