10x Genomics, Inc. - Common Stock (TXG)

70.11
-11.44 (-14.03%)
NASDAQ · Last Trade: Oct 31st, 11:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For 10x Genomics, Inc. - Common Stock (TXG)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202673.6575.7967.4270.115,218,77870.11
10/29/202682.1384.4080.0881.551,853,19881.55
10/28/202678.9387.8278.2583.625,046,53783.62
10/27/202672.8179.3572.3178.022,128,94078.02
10/26/202670.8174.4570.8172.961,412,86272.96
10/23/202668.9471.8367.5271.552,227,80771.55
10/22/202673.8575.5967.2569.754,189,57269.75
10/21/202670.9277.5570.1075.593,124,33375.59
10/20/202669.5273.4067.5371.462,860,61471.46
10/19/202671.4872.4868.5069.892,527,04969.89
10/16/202671.9173.9967.5269.863,387,16269.86
10/15/202669.3573.7468.5772.394,316,52472.39
10/14/202669.5274.3368.4573.104,138,51073.10
10/13/202674.5074.5571.2571.794,040,62471.79
10/12/202679.1880.4771.6175.194,079,15475.19
10/09/202678.6085.1278.5280.653,686,56380.65
10/08/202673.5077.5870.9477.285,705,49477.28
10/07/202677.5282.7273.0076.109,375,66276.10
10/06/2026100.33102.8179.9080.669,053,49280.66
10/05/202693.5098.3292.2697.743,099,12297.74
10/02/202690.0494.5688.1493.503,147,22993.50
10/01/202689.3092.9286.7588.763,250,06988.76
9/30/202692.3095.1690.2390.363,750,23690.36
9/29/202689.2491.9987.2990.043,453,24190.04
9/28/202686.0089.9584.2788.503,370,33388.50
9/25/202683.7686.1680.7285.713,393,18485.71
9/24/202675.5085.9374.6084.114,096,09884.11
9/23/202680.3781.9374.7575.623,474,70975.62
9/22/202679.4282.6877.5080.703,890,60780.70
9/21/202679.1580.1176.7379.102,446,89279.10
9/18/202677.6478.0875.2176.602,887,16876.60
9/17/202675.3879.9475.0076.973,142,68476.97
9/16/202674.5077.8771.4472.684,081,67772.68
9/15/202670.1375.6170.1174.392,905,14174.39
9/14/202667.0470.4664.7370.113,363,09370.11
9/11/202667.4069.6767.0068.591,829,69768.59
9/10/202665.1767.7064.0366.382,435,78466.38
9/09/202664.0167.6263.5067.292,767,19267.29
9/08/202661.3666.0361.3665.603,379,94065.60
9/04/202662.5463.4860.9962.651,469,82562.65
9/03/202662.3563.8960.3563.222,172,70963.22
9/02/202660.2463.4959.4161.651,604,98161.65
9/01/202661.7962.3359.7659.981,963,33659.98
8/31/202660.5362.6458.7062.452,656,70462.45
8/28/202663.8865.0060.8261.542,361,22261.54
8/27/202664.1065.7463.0064.852,332,48864.85
8/26/202663.6965.2662.4264.263,078,89564.26
8/25/202664.2066.9462.5164.724,128,39364.72
8/24/202663.1564.3860.9363.803,742,29163.80
8/21/202664.3965.4761.7565.123,249,54965.12
8/20/202660.7064.5360.6963.873,230,02063.87
8/19/202658.4762.3657.8362.193,909,08562.19
8/18/202657.0058.8055.2555.631,969,47155.63
8/17/202655.7458.7455.6257.992,256,81457.99
8/14/202657.1558.1555.8056.092,014,75756.09
8/13/202657.2959.4855.7358.152,865,84958.15
8/12/202658.6159.3756.5657.753,743,94757.75
8/11/202658.4360.6957.2658.484,334,90358.48
8/10/202651.9159.8750.8158.575,994,81658.57
8/07/202645.5152.2244.3952.035,434,07752.03
8/06/202646.8347.0044.7945.602,512,94545.60
8/05/202648.3049.1947.3247.462,497,61447.46
8/04/202647.0348.0845.9247.862,655,26847.86
8/03/202646.4248.0945.2147.013,397,35147.01