10X Genomics Inc (NQ: TXG )

25.01 -0.58 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 25.65 25.65 24.90 25.01 1,569,836 -0.58(-2.27%)
May 16, 2024 26.18 26.18 25.46 25.59 1,407,645 -0.80(-3.03%)
May 15, 2024 27.29 27.49 25.52 26.39 1,300,036 -0.17(-0.64%)
May 14, 2024 27.57 28.25 26.40 26.56 1,598,525 -0.41(-1.52%)
May 13, 2024 26.23 27.99 26.22 26.97 1,974,185 +0.98(+3.77%)
May 10, 2024 26.59 27.40 25.87 25.99 1,248,561 -0.40(-1.52%)
May 09, 2024 25.44 26.88 25.03 26.39 2,613,484 +1.03(+4.06%)
May 08, 2024 25.68 25.86 25.21 25.36 1,662,398 -0.78(-2.98%)
May 07, 2024 27.26 27.48 25.74 26.14 1,603,214 -1.11(-4.07%)
May 06, 2024 27.66 28.25 27.17 27.25 1,389,390 -0.23(-0.84%)
May 03, 2024 27.33 27.92 26.98 27.48 2,385,262 +1.19(+4.53%)
May 02, 2024 27.52 27.58 25.24 26.29 2,019,056 -0.63(-2.34%)
May 01, 2024 26.50 27.49 24.60 26.92 6,512,349 -2.36(-8.06%)
Apr 30, 2024 27.57 29.37 27.34 29.28 2,596,423 +0.88(+3.10%)
Apr 29, 2024 28.08 29.01 27.83 28.40 1,459,008 +0.81(+2.94%)
Apr 26, 2024 27.02 27.94 26.60 27.59 1,337,623 +0.69(+2.57%)
Apr 25, 2024 26.93 27.14 26.30 26.90 1,133,263 -0.62(-2.25%)
Apr 24, 2024 27.84 27.96 26.93 27.52 1,800,383 -0.06(-0.22%)
Apr 23, 2024 27.86 29.00 27.48 27.58 1,991,580 -0.22(-0.79%)
Apr 22, 2024 28.03 27.80 1,792,084 -0.14(-0.50%)
Apr 19, 2024 29.05 29.45 27.59 27.94 2,078,467 -1.01(-3.49%)
Apr 18, 2024 27.00 29.25 26.75 28.95 2,956,118 -0.21(-0.72%)
Apr 17, 2024 30.96 31.14 29.12 29.16 3,060,431 -1.64(-5.32%)
Apr 16, 2024 32.00 32.18 30.30 30.80 2,277,250 -2.06(-6.27%)
Apr 15, 2024 34.67 34.67 32.68 32.86 1,309,105 -1.69(-4.89%)
Apr 12, 2024 36.01 36.15 34.48 34.55 1,186,268 -1.80(-4.95%)
Apr 11, 2024 35.72 36.46 34.93 36.35 1,582,932 +1.04(+2.95%)
Apr 10, 2024 35.33 36.10 35.15 35.31 1,204,270 -2.06(-5.51%)
Apr 09, 2024 36.80 37.73 36.70 37.37 731,752 +0.87(+2.38%)
Apr 08, 2024 36.52 36.96 36.27 36.50 1,044,488 +0.25(+0.69%)
Apr 05, 2024 35.37 36.51 35.28 36.25 1,294,668 +0.51(+1.43%)
Apr 04, 2024 36.93 37.31 35.60 35.74 1,192,268 -0.61(-1.68%)
Apr 03, 2024 35.71 36.37 35.53 36.35 1,582,245 +0.24(+0.66%)
Apr 02, 2024 36.18 36.24 35.62 36.11 1,454,100 -0.94(-2.54%)
Apr 01, 2024 37.84 37.86 36.33 37.05 1,018,083 -0.48(-1.28%)
Mar 28, 2024 37.03 37.69 37.63 37.53 1,527,815 +0.64(+1.73%)
Mar 27, 2024 36.88 36.93 36.00 36.89 1,078,427 +0.64(+1.77%)
Mar 26, 2024 36.92 36.92 36.06 36.25 1,329,474 -0.06(-0.17%)
Mar 25, 2024 36.32 36.58 35.38 36.31 1,161,384 +0.02(+0.06%)
Mar 22, 2024 38.09 38.09 36.17 36.29 1,318,481 -1.71(-4.50%)
Mar 21, 2024 38.27 39.30 37.98 38.00 1,617,890 +0.42(+1.12%)
Mar 20, 2024 37.39 37.88 36.31 37.58 1,035,124 +0.15(+0.40%)
Mar 19, 2024 35.63 37.53 35.42 37.43 1,568,061 +1.35(+3.74%)
Mar 18, 2024 36.50 36.80 35.85 36.08 1,299,584 -0.25(-0.69%)
Mar 15, 2024 36.98 37.34 36.22 36.33 1,061,175 -0.89(-2.39%)
Mar 14, 2024 38.24 38.60 36.59 37.22 1,657,247 -1.30(-3.37%)
Mar 13, 2024 38.84 39.70 38.24 38.52 1,177,144 -0.65(-1.66%)
Mar 12, 2024 40.20 40.30 38.74 39.17 1,417,983 -1.17(-2.90%)
Mar 11, 2024 39.72 40.84 39.58 40.34 1,861,369 +0.53(+1.33%)
Mar 08, 2024 41.62 42.85 39.51 39.81 2,234,223 -1.16(-2.83%)
Mar 07, 2024 41.35 42.33 40.83 40.97 1,518,959 -0.34(-0.82%)
Mar 06, 2024 43.95 44.21 41.26 41.31 1,515,999 -2.15(-4.95%)
Mar 05, 2024 44.03 44.43 43.08 43.46 1,337,010 -1.33(-2.97%)
Mar 04, 2024 45.60 45.60 43.46 44.79 1,159,878 -0.77(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.