10x Genomics, Inc. (TXG)
NASDAQ: TXG · Real-Time Price · USD
13.77
+0.41 (3.07%)
At close: Oct 24, 2025, 4:00 PM EDT
13.90
+0.13 (0.94%)
After-hours: Oct 24, 2025, 7:58 PM EDT
10x Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13.67 | 13.94 | 13.50 | 13.77 | 13.77 | 3.07% | 3,430,227 |
| Oct 23, 2025 | 12.28 | 13.39 | 12.25 | 13.36 | 13.36 | 8.97% | 2,591,675 |
| Oct 22, 2025 | 12.99 | 13.07 | 12.08 | 12.26 | 12.26 | -5.91% | 3,152,933 |
| Oct 21, 2025 | 13.15 | 13.35 | 12.76 | 13.03 | 13.03 | -0.84% | 2,467,706 |
| Oct 20, 2025 | 11.91 | 13.45 | 11.87 | 13.14 | 13.14 | 11.07% | 6,081,985 |
| Oct 17, 2025 | 12.25 | 12.49 | 11.81 | 11.83 | 11.83 | -4.44% | 2,230,371 |
| Oct 16, 2025 | 12.00 | 12.66 | 11.99 | 12.38 | 12.38 | 4.12% | 2,453,117 |
| Oct 15, 2025 | 11.74 | 12.14 | 11.62 | 11.89 | 11.89 | 3.03% | 2,460,394 |
| Oct 14, 2025 | 11.33 | 11.76 | 11.16 | 11.54 | 11.54 | -0.52% | 1,696,030 |
| Oct 13, 2025 | 11.68 | 11.73 | 11.35 | 11.60 | 11.60 | 1.13% | 1,544,107 |
| Oct 10, 2025 | 11.82 | 11.91 | 11.18 | 11.47 | 11.47 | -2.05% | 3,174,221 |
| Oct 9, 2025 | 12.06 | 12.14 | 11.60 | 11.71 | 11.71 | -2.98% | 1,897,208 |
| Oct 8, 2025 | 11.65 | 12.09 | 11.53 | 12.07 | 12.07 | 4.05% | 2,993,727 |
| Oct 7, 2025 | 12.75 | 12.75 | 11.55 | 11.60 | 11.60 | -8.23% | 2,869,157 |
| Oct 6, 2025 | 12.77 | 13.22 | 12.54 | 12.64 | 12.64 | -0.86% | 2,347,257 |
| Oct 3, 2025 | 12.38 | 12.97 | 12.36 | 12.75 | 12.75 | 3.57% | 2,426,089 |
| Oct 2, 2025 | 12.46 | 12.53 | 12.17 | 12.31 | 12.31 | -0.65% | 2,351,198 |
| 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 |