10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	18.78	19.90	18.77	19.81	19.81	3.50%	1,601,496
Mar 23, 2026	18.54	19.48	18.30	19.14	19.14	4.08%	2,993,248
Mar 20, 2026	18.42	18.65	18.09	18.39	18.39	0.05%	2,346,137
Mar 19, 2026	16.99	18.44	16.85	18.38	18.38	5.94%	1,738,272
Mar 18, 2026	17.92	18.04	17.24	17.35	17.35	-4.09%	2,347,039
Mar 17, 2026	16.79	18.15	16.69	18.09	18.09	8.39%	2,599,558
Mar 16, 2026	19.12	19.27	15.90	16.69	16.69	-11.18%	5,602,313
Mar 13, 2026	18.97	19.82	18.65	18.79	18.79	-0.79%	1,735,486
Mar 12, 2026	20.23	20.29	18.80	18.94	18.94	-7.43%	2,168,223
Mar 11, 2026	20.34	20.59	20.00	20.46	20.46	-	1,475,955
Mar 10, 2026	21.04	21.23	20.06	20.46	20.46	-2.15%	1,711,837
Mar 9, 2026	20.49	21.25	20.25	20.91	20.91	0.48%	1,656,494
Mar 6, 2026	21.02	21.43	20.57	20.81	20.81	-3.84%	1,615,651
Mar 5, 2026	21.83	22.93	21.35	21.64	21.64	-3.26%	1,873,706
Mar 4, 2026	22.61	23.09	22.21	22.37	22.37	-1.11%	1,973,596
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