10x Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	24.19	25.29	23.95	24.74	-	4.92%	1,763,273
Apr 13, 2026	23.25	24.30	22.92	23.58	23.58	1.33%	2,682,338
Apr 10, 2026	23.25	23.63	22.56	23.27	23.27	1.17%	1,738,649
Apr 9, 2026	22.88	23.30	22.21	23.00	23.00	-0.09%	2,118,523
Apr 8, 2026	23.10	23.65	22.42	23.02	23.02	5.50%	2,635,297
Apr 7, 2026	21.77	22.15	21.36	21.82	21.82	-0.32%	1,979,827
Apr 6, 2026	22.35	22.74	21.79	21.89	21.89	-1.97%	3,192,316
Apr 2, 2026	21.40	22.91	21.11	22.33	22.33	1.27%	1,277,105
Apr 1, 2026	21.62	23.06	21.62	22.05	22.05	3.86%	2,427,772
Mar 31, 2026	21.00	21.37	20.28	21.23	21.23	7.17%	2,566,349
Mar 30, 2026	19.65	19.89	19.22	19.81	19.81	1.69%	1,507,202
Mar 27, 2026	20.07	20.14	19.15	19.48	19.48	-4.65%	2,045,255
Mar 26, 2026	20.58	21.20	20.33	20.43	20.43	-2.30%	1,324,359
Mar 25, 2026	20.20	21.12	19.82	20.91	20.91	5.55%	2,727,967
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