10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.58	14.10	13.58	13.96	13.96	2.87%	1,874,796
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
Aug 14, 2025	13.70	13.93	12.85	13.24	13.24	-2.43%	5,590,374
Aug 13, 2025	13.04	14.22	12.95	13.57	13.57	5.93%	7,681,342
Aug 12, 2025	12.50	13.09	12.27	12.81	12.81	4.06%	3,954,806
Aug 11, 2025	12.34	12.60	12.07	12.31	12.31	0.16%	2,578,960
Aug 8, 2025	14.49	14.49	11.88	12.29	12.29	-3.98%	4,792,525
Aug 7, 2025	13.01	13.01	12.43	12.80	12.80	1.11%	2,851,082
Aug 6, 2025	13.24	13.32	12.27	12.66	12.66	-4.88%	2,915,155
Aug 5, 2025	13.64	13.66	13.20	13.31	13.31	-2.70%	2,576,437
Aug 4, 2025	13.11	13.71	12.81	13.68	13.68	4.59%	3,039,145
Aug 1, 2025	13.10	13.33	12.75	13.08	13.08	-2.75%	2,652,169
Jul 31, 2025	13.70	14.29	13.29	13.45	13.45	-3.31%	3,930,226
Jul 30, 2025	14.15	14.32	13.59	13.91	13.91	-0.64%	2,610,674
Jul 29, 2025	14.67	14.73	13.76	14.00	14.00	-4.37%	3,399,451
Jul 28, 2025	14.15	14.94	13.89	14.64	14.64	3.76%	3,780,620
Jul 25, 2025	13.81	14.31	13.35	14.11	14.11	2.77%	3,318,572
Jul 24, 2025	13.47	13.91	13.26	13.73	13.73	0.81%	3,263,365
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