10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	12.46	12.53	12.17	12.31	12.31	-0.65%	2,349,637
Oct 1, 2025	11.75	12.53	11.68	12.39	12.39	5.99%	3,122,848
Sep 30, 2025	11.39	11.75	11.22	11.69	11.69	3.09%	2,558,694
Sep 29, 2025	11.80	11.88	11.27	11.34	11.34	-3.24%	5,161,156
Sep 26, 2025	11.95	12.02	11.61	11.72	11.72	-1.92%	3,066,600
Sep 25, 2025	11.72	12.08	11.67	11.95	11.95	-0.91%	2,527,048
Sep 24, 2025	12.52	12.65	11.96	12.06	12.06	-3.44%	2,781,660
Sep 23, 2025	13.04	13.13	12.44	12.49	12.49	-4.22%	1,554,876
Sep 22, 2025	13.10	13.36	12.97	13.04	13.04	-	1,918,924
Sep 19, 2025	13.22	13.31	12.85	13.04	13.04	-1.73%	3,263,328
Sep 18, 2025	13.18	13.50	13.05	13.27	13.27	3.19%	2,220,221
Sep 17, 2025	13.13	13.66	12.80	12.86	12.86	-2.06%	2,265,614
Sep 16, 2025	13.34	13.35	12.94	13.13	13.13	-1.65%	3,115,149
Sep 15, 2025	12.85	13.39	12.79	13.35	13.35	5.62%	2,633,652
Sep 12, 2025	13.00	13.01	12.55	12.64	12.64	-3.22%	2,516,257
Sep 11, 2025	12.39	13.13	12.39	13.06	13.06	3.73%	3,687,742
Sep 10, 2025	13.48	13.63	12.58	12.59	12.59	-6.74%	2,499,105
Sep 9, 2025	13.85	13.93	13.27	13.50	13.50	-3.09%	1,932,107
Sep 8, 2025	14.06	14.08	13.52	13.93	13.93	-0.21%	1,869,475
Sep 5, 2025	13.58	14.10	13.58	13.96	13.96	2.87%	1,875,374
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