Skip to main content
10x Genomics, Inc. (TXG)
NASDAQ: TXG · Real-Time Price · USD
14.04
+0.43 (3.16%)
At close: Dec 20, 2024, 4:00 PM
13.95
-0.09 (-0.64%)
After-hours: Dec 20, 2024, 4:20 PM EST

10x Genomics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.5214.4413.4114.0414.043.16%2,022,405
Dec 19, 202413.7113.7313.2013.6113.611.42%1,735,200
Dec 18, 202414.7314.8913.1713.4213.42-8.83%1,930,940
Dec 17, 202414.9615.3114.4714.7214.72-1.80%1,278,560
Dec 16, 202414.2115.0613.8214.9914.995.49%3,431,800
Dec 13, 202414.9015.0314.0614.2114.21-4.95%2,987,558
Dec 12, 202415.7015.8414.3914.9514.95-7.03%2,678,008
Dec 11, 202416.4016.4715.8616.0816.08-0.43%739,345
Dec 10, 202416.1416.7315.7416.1516.15-1,266,231
Dec 9, 202416.0616.5015.8916.1516.151.76%1,468,707
Dec 6, 202415.5716.1815.3915.8715.874.20%1,301,393
Dec 5, 202415.9916.1015.1015.2315.23-4.75%1,856,461
Dec 4, 202415.8216.3515.5415.9915.991.07%1,066,800
Dec 3, 202416.3816.4615.5815.8215.82-3.95%1,253,200
Dec 2, 202415.7616.5315.6916.4716.473.58%1,718,700
Nov 29, 202415.5315.9015.4915.9015.902.71%960,900
Nov 27, 202415.2815.7215.2215.4815.483.13%1,510,327
Nov 26, 202415.0515.0914.6115.0115.01-1.90%3,032,400
Nov 25, 202414.7015.6714.6115.3015.306.92%2,394,500
Nov 22, 202413.1714.5712.9814.3114.317.67%5,631,208
Nov 21, 202413.3013.5113.0213.2913.29-0.23%1,626,218
Nov 20, 202413.6113.8013.1613.3213.32-1.84%1,406,183
Nov 19, 202413.0813.5812.9513.5713.572.96%1,758,816
Nov 18, 202413.3413.4612.9613.1813.18-1.20%2,017,662
Nov 15, 202414.0514.0713.3013.3413.34-5.52%2,891,358
Nov 14, 202414.9315.0214.1014.1214.12-5.30%2,254,971
Nov 13, 202415.6015.8914.8414.9114.91-4.91%2,098,906
Nov 12, 202415.6716.3415.4615.6815.68-1.38%1,792,970
Nov 11, 202415.7016.5815.6515.9015.901.66%3,465,515
Nov 8, 202416.0516.1415.4615.6415.64-3.28%1,714,923
Nov 7, 202416.7116.9716.1416.1716.17-2.59%1,847,147
Nov 6, 202418.0918.2116.0716.6016.60-4.27%3,787,325
Nov 5, 202416.4717.3616.3517.3417.343.34%1,064,642
Nov 4, 202416.3517.0216.1016.7816.782.76%1,264,619
Nov 1, 202416.2316.4915.7016.3316.331.87%1,899,025
Oct 31, 202416.3717.0915.7716.0316.03-2.79%2,318,474
Oct 30, 202415.3616.8915.0216.4916.494.43%3,251,700
Oct 29, 202415.7816.1515.4315.7915.79-0.44%1,835,000
Oct 28, 202415.6916.0915.5315.8615.862.39%1,504,317
Oct 25, 202415.6015.7415.4015.4915.490.13%1,088,807
Oct 24, 202415.3515.6015.2015.4715.472.45%1,590,231
Oct 23, 202415.0715.3014.7115.1015.10-0.26%1,519,000
Oct 22, 202415.3615.5114.9415.1415.14-1.50%1,572,324
Oct 21, 202415.3115.6615.1015.3715.37-0.45%1,701,400
Oct 18, 202415.1115.5114.9415.4415.443.90%1,808,019
Oct 17, 202415.7515.7914.7914.8614.86-5.59%2,199,300
Oct 16, 202416.0016.3615.4615.7415.74-1.07%2,198,000
Oct 15, 202416.2316.7815.8915.9115.91-2.21%1,951,200
Oct 14, 202416.2216.4115.7116.2716.270.06%2,101,249
Oct 11, 202415.7616.6515.4616.2616.263.77%3,415,200
Oct 10, 202414.9515.9414.0215.6715.67-24.70%14,534,923
Oct 9, 202420.1120.8319.9520.8120.813.48%1,906,500
Oct 8, 202419.8520.9219.6720.1120.111.41%955,328
Oct 7, 202419.8119.8719.4019.8319.83-0.95%1,123,991
Oct 4, 202419.8820.3019.7120.0220.022.09%956,900
Oct 3, 202419.8920.2519.5119.6119.61-2.58%1,436,997
Oct 2, 202421.2721.4719.1120.1320.13-5.54%2,988,377
Oct 1, 202422.5522.5521.2721.3121.31-5.62%1,208,522
Sep 30, 202422.4022.8922.1822.5822.58-0.40%915,854
Sep 27, 202422.6823.0722.2222.6722.671.66%1,365,521
Sep 26, 202421.8922.5021.5422.3022.304.94%959,900
Sep 25, 202422.8422.9021.0721.2521.25-7.49%1,354,175
Sep 24, 202422.3623.1622.3222.9722.973.42%1,229,504
Sep 23, 202422.7822.7822.1222.2122.21-2.07%1,095,400
Sep 20, 202423.4823.5421.9322.6822.68-3.41%2,595,741
Sep 19, 202422.9424.3822.8523.4823.486.34%1,886,129
Sep 18, 202421.4723.5221.4522.0822.083.13%1,607,583
Sep 17, 202421.6722.0821.1721.4121.41-0.51%1,079,985
Sep 16, 202422.3922.4621.3021.5221.52-3.80%1,060,447
Sep 13, 202422.9323.5922.3122.3722.37-0.80%995,838
Sep 12, 202422.2022.9921.6822.5522.552.04%1,255,400
Sep 11, 202421.5122.1221.1722.1022.102.03%1,050,081
Sep 10, 202421.8221.8920.9421.6621.66-0.73%1,198,817
Sep 9, 202421.5622.3621.4521.8221.821.30%1,294,573
Sep 6, 202423.1123.3521.0921.5421.54-6.91%1,862,613
Sep 5, 202422.8723.6522.7723.1423.141.18%840,600
Sep 4, 202422.8523.6222.5622.8722.87-0.69%817,314
Sep 3, 202423.5124.7622.9123.0323.03-1.37%1,202,640
Aug 30, 202423.0823.6722.7623.3523.352.37%2,348,207
Aug 29, 202422.5523.2022.2322.8122.812.33%960,614
Aug 28, 202422.4622.6421.5322.2922.29-1.24%1,229,111
Aug 27, 202422.4922.8521.8922.5722.57-1.01%1,164,773
Aug 26, 202423.6323.6322.7522.8022.80-2.94%1,209,262
Aug 23, 202422.4823.6622.2623.4923.495.57%1,292,202
Aug 22, 202423.1223.2322.1822.2522.25-3.30%1,844,835
Aug 21, 202422.5723.2022.2523.0123.012.09%1,074,811
Aug 20, 202422.3123.0922.2122.5422.540.58%1,583,146
Aug 19, 202422.0522.8621.8722.4122.413.03%1,398,301
Aug 16, 202422.4222.9121.5921.7521.75-3.93%1,624,135
Aug 15, 202420.5022.8120.3722.6422.6414.57%2,519,312
Aug 14, 202421.6421.6519.6819.7619.76-8.22%1,605,200
Aug 13, 202419.8821.6119.5321.5321.539.57%1,962,200
Aug 12, 202420.4021.0019.4719.6519.65-3.82%1,753,543
Aug 9, 202421.4421.9019.8520.4320.434.50%3,271,636
Aug 8, 202418.2019.6018.1219.5519.557.83%1,681,049
Aug 7, 202419.1819.4718.0218.1318.13-3.92%1,559,306
Aug 6, 202418.6319.2718.2718.8718.872.95%1,246,265
Aug 5, 202417.8518.5017.7018.3318.33-4.73%2,092,812
Aug 2, 202418.8619.4818.0619.2419.24-2.24%1,890,500
Aug 1, 202420.7620.9719.5919.6819.68-4.79%1,454,600