10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	13.70	13.93	13.28	13.33	-	-1.77%	1,235,085
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
Jun 25, 2025	10.96	12.03	10.63	11.66	11.66	7.07%	6,484,893
Jun 24, 2025	11.01	11.15	10.77	10.89	10.89	0.93%	3,084,978
Jun 23, 2025	10.67	10.97	10.48	10.79	10.79	-0.19%	3,104,935
Jun 20, 2025	11.02	11.02	10.51	10.81	10.81	-0.55%	3,655,248
Jun 18, 2025	10.62	11.10	10.38	10.87	10.87	2.94%	3,861,962
Jun 17, 2025	10.87	10.94	10.54	10.56	10.56	-4.09%	2,712,438
Jun 16, 2025	10.53	11.18	10.17	11.01	11.01	5.71%	3,824,863
Jun 13, 2025	10.35	10.67	10.24	10.42	10.42	-1.56%	2,237,963
Jun 12, 2025	10.60	10.81	10.43	10.58	10.58	-1.86%	3,272,990
Jun 11, 2025	10.85	11.12	10.70	10.78	10.78	1.22%	4,229,058
Jun 10, 2025	10.20	10.74	10.12	10.65	10.65	5.55%	5,382,603
Jun 9, 2025	9.63	10.18	9.30	10.09	10.09	7.11%	6,574,710
Jun 6, 2025	9.38	9.83	9.21	9.42	9.42	3.40%	5,025,794
Jun 5, 2025	9.42	9.66	8.95	9.11	9.11	-2.46%	3,397,087
Jun 4, 2025	9.04	9.47	9.04	9.34	9.34	2.52%	3,490,022