10x Genomics, Inc. (TXG)
NASDAQ: TXG · Real-Time Price · USD
11.73
+0.03 (0.26%)
At close: Jun 27, 2025, 4:00 PM
11.62
-0.11 (-0.94%)
After-hours: Jun 27, 2025, 7:43 PM EDT
10x Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 9.47 | 9.48 | 8.96 | 9.11 | 9.11 | -3.60% | 4,363,074 |
| Jun 2, 2025 | 9.61 | 9.79 | 9.42 | 9.45 | 9.45 | -0.84% | 5,475,425 |
| May 30, 2025 | 9.22 | 9.59 | 9.04 | 9.53 | 9.53 | 2.09% | 4,649,195 |
| May 29, 2025 | 8.94 | 9.39 | 8.81 | 9.34 | 9.34 | 5.36% | 4,306,729 |
| May 28, 2025 | 8.61 | 9.08 | 8.41 | 8.86 | 8.86 | 3.14% | 2,850,180 |
| May 27, 2025 | 8.47 | 8.63 | 8.31 | 8.59 | 8.59 | 5.14% | 2,654,762 |
| May 23, 2025 | 8.24 | 8.38 | 8.07 | 8.17 | 8.17 | -4.33% | 1,800,746 |
| May 22, 2025 | 8.23 | 8.56 | 8.12 | 8.54 | 8.54 | 2.64% | 2,617,879 |
| May 21, 2025 | 8.84 | 8.86 | 8.30 | 8.32 | 8.32 | -8.37% | 2,318,125 |
| May 20, 2025 | 8.91 | 9.17 | 8.74 | 9.08 | 9.08 | 1.68% | 2,045,284 |
| May 19, 2025 | 9.12 | 9.20 | 8.76 | 8.93 | 8.93 | -4.90% | 4,292,754 |
| May 16, 2025 | 9.22 | 9.42 | 8.95 | 9.39 | 9.39 | 2.07% | 3,013,489 |
| May 15, 2025 | 9.01 | 9.25 | 8.70 | 9.20 | 9.20 | 0.88% | 3,173,558 |
| May 14, 2025 | 9.71 | 9.78 | 9.08 | 9.12 | 9.12 | -5.49% | 4,666,509 |
| May 13, 2025 | 9.61 | 9.79 | 9.44 | 9.65 | 9.65 | 1.69% | 4,149,188 |
| May 12, 2025 | 9.30 | 9.74 | 9.06 | 9.49 | 9.49 | 8.21% | 4,036,735 |
| May 9, 2025 | 9.71 | 10.15 | 8.33 | 8.77 | 8.77 | 1.62% | 7,830,437 |
| May 8, 2025 | 8.40 | 8.88 | 8.25 | 8.63 | 8.63 | 3.85% | 4,978,815 |
| May 7, 2025 | 8.17 | 8.36 | 7.72 | 8.31 | 8.31 | 2.59% | 4,169,013 |
| May 6, 2025 | 8.38 | 8.43 | 8.06 | 8.10 | 8.10 | -5.92% | 3,544,115 |
| May 5, 2025 | 8.39 | 8.63 | 8.24 | 8.61 | 8.61 | 2.14% | 3,365,212 |
| May 2, 2025 | 8.43 | 8.59 | 8.23 | 8.43 | 8.43 | 4.07% | 3,188,281 |
| May 1, 2025 | 8.30 | 8.38 | 8.08 | 8.10 | 8.10 | -2.06% | 2,997,651 |
| Apr 30, 2025 | 8.12 | 8.29 | 8.04 | 8.27 | 8.27 | -1.31% | 2,785,986 |
| Apr 29, 2025 | 8.55 | 8.59 | 8.28 | 8.38 | 8.38 | -1.18% | 2,565,034 |
| Apr 28, 2025 | 8.48 | 8.69 | 8.27 | 8.48 | 8.48 | 2.17% | 3,178,683 |
| Apr 25, 2025 | 8.26 | 8.34 | 7.95 | 8.30 | 8.30 | -0.12% | 3,029,711 |
| Apr 24, 2025 | 8.27 | 8.32 | 7.86 | 8.31 | 8.31 | 3.68% | 5,770,460 |
| Apr 23, 2025 | 8.42 | 8.67 | 7.94 | 8.02 | 8.02 | 0.69% | 4,434,687 |
| Apr 22, 2025 | 7.86 | 8.01 | 7.74 | 7.96 | 7.96 | 3.65% | 4,660,959 |
| Apr 21, 2025 | 7.39 | 7.70 | 7.25 | 7.68 | 7.68 | 2.26% | 6,988,501 |
| Apr 17, 2025 | 7.74 | 7.78 | 7.33 | 7.51 | 7.51 | -6.48% | 6,488,638 |
| Apr 16, 2025 | 8.07 | 8.22 | 7.86 | 8.03 | 8.03 | -1.59% | 2,980,836 |