10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	21.63	23.30	21.25	22.62	22.62	-2.25%	2,435,489
Mar 2, 2026	22.43	23.26	21.83	23.14	23.14	0.39%	3,050,040
Feb 27, 2026	21.58	23.11	21.21	23.05	23.05	4.16%	3,756,383
Feb 26, 2026	19.66	22.17	19.66	22.13	22.13	12.56%	3,711,735
Feb 25, 2026	19.41	19.80	19.10	19.66	19.66	2.93%	2,444,072
Feb 24, 2026	18.92	19.23	18.52	19.10	19.10	1.11%	2,317,491
Feb 23, 2026	18.48	18.92	18.32	18.89	18.89	0.05%	2,102,893
Feb 20, 2026	19.15	19.89	18.77	18.88	18.88	-1.62%	2,304,739
Feb 19, 2026	19.33	19.66	18.64	19.19	19.19	-1.94%	2,374,743
Feb 18, 2026	18.61	19.78	18.48	19.57	19.57	5.10%	2,575,163
Feb 17, 2026	17.95	19.52	17.88	18.62	18.62	2.76%	2,883,996
Feb 13, 2026	19.24	20.89	17.64	18.12	18.12	3.48%	4,580,757
Feb 12, 2026	19.00	19.15	17.26	17.51	17.51	-8.56%	3,610,117
Feb 11, 2026	19.06	19.19	18.50	19.15	19.15	-	1,715,945
Feb 10, 2026	18.52	19.43	18.36	19.15	19.15	3.29%	2,947,432
Feb 9, 2026	18.44	18.83	17.96	18.54	18.54	-0.38%	2,538,140
Feb 6, 2026	18.32	18.71	17.70	18.61	18.61	5.14%	3,235,331
Feb 5, 2026	18.67	19.36	17.37	17.70	17.70	-7.14%	4,172,465
Feb 4, 2026	19.39	19.57	18.89	19.06	19.06	-1.14%	2,553,113
Feb 3, 2026	20.16	20.49	19.05	19.28	19.28	-3.36%	2,742,436
Feb 2, 2026	20.20	20.48	19.63	19.95	19.95	-1.24%	2,176,890
Jan 30, 2026	20.58	20.68	19.82	20.20	20.20	-2.88%	2,692,503
Jan 29, 2026	20.92	20.92	19.97	20.80	20.80	-1.33%	3,346,630
Jan 28, 2026	21.60	21.60	21.00	21.08	21.08	-2.50%	1,745,113
Jan 27, 2026	22.06	22.34	21.51	21.62	21.62	-3.91%	1,559,298
Jan 26, 2026	21.87	22.71	21.71	22.50	22.50	0.54%	1,664,267
Jan 23, 2026	23.07	23.56	22.07	22.38	22.38	-3.49%	3,871,701
Jan 22, 2026	22.90	23.53	22.56	23.19	23.19	2.25%	2,698,507
Jan 21, 2026	22.20	22.70	21.35	22.68	22.68	2.86%	2,297,033
Jan 20, 2026	19.63	22.21	19.34	22.05	22.05	7.46%	2,904,113
Jan 16, 2026	21.20	21.35	20.39	20.52	20.52	-3.21%	1,615,743
Jan 15, 2026	20.98	21.50	20.01	21.20	21.20	1.34%	1,777,058
Jan 14, 2026	20.44	20.96	20.03	20.92	20.92	1.95%	1,848,447
Jan 13, 2026	19.94	20.73	19.50	20.52	20.52	3.64%	2,894,715
Jan 12, 2026	20.94	21.18	18.41	19.80	19.80	-3.23%	4,608,199
Jan 9, 2026	19.39	20.72	19.27	20.46	20.46	6.07%	4,057,011
Jan 8, 2026	20.09	20.09	19.04	19.29	19.29	-3.50%	2,848,126
Jan 7, 2026	19.15	20.30	19.08	19.99	19.99	3.52%	2,970,578
Jan 6, 2026	18.33	19.41	18.21	19.31	19.31	5.40%	3,402,991
Jan 5, 2026	16.88	18.38	16.78	18.32	18.32	10.23%	2,890,184
Jan 2, 2026	16.31	17.17	16.23	16.62	16.62	1.90%	1,934,869
Dec 31, 2025	16.16	16.48	16.00	16.31	16.31	0.12%	1,580,285
Dec 30, 2025	16.21	16.35	15.91	16.29	16.29	0.87%	1,466,412
Dec 29, 2025	16.35	16.47	15.95	16.15	16.15	-2.06%	1,469,057
Dec 26, 2025	16.64	16.73	16.35	16.49	16.49	-1.20%	895,561
Dec 24, 2025	16.47	16.86	16.25	16.69	16.69	1.15%	852,810
Dec 23, 2025	16.74	16.74	16.11	16.50	16.50	-2.60%	2,285,066
Dec 22, 2025	16.05	16.97	15.90	16.94	16.94	5.55%	2,266,549
Dec 19, 2025	16.06	16.30	15.82	16.05	16.05	0.31%	2,048,205
Dec 18, 2025	16.18	16.70	15.97	16.00	16.00	1.59%	1,922,219