10x Genomics Inc Class A TXG
NASDAQ · United States · Health Technology
$89.80-0.56 (-0.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $89.75 | -0.68% | $89.30 | $92.92 | $88.60 | 1.25M |
| 2026-09-30 | $90.36 | +0.36% | $92.30 | $95.16 | $90.23 | 3.75M |
| 2026-09-29 | $90.04 | +1.74% | $89.24 | $91.99 | $87.29 | 3.45M |
| 2026-09-28 | $88.50 | +3.26% | $86.00 | $89.95 | $84.27 | 3.37M |
| 2026-09-25 | $85.71 | +1.90% | $83.76 | $86.16 | $80.72 | 3.39M |
| 2026-09-24 | $84.11 | +11.23% | $75.50 | $85.93 | $74.60 | 4.09M |
| 2026-09-23 | $75.62 | -6.29% | $80.37 | $81.93 | $74.75 | 3.47M |
| 2026-09-22 | $80.70 | +2.02% | $79.42 | $82.68 | $77.50 | 3.89M |
| 2026-09-21 | $79.10 | +3.26% | $79.15 | $80.11 | $76.73 | 2.45M |
| 2026-09-18 | $76.60 | -0.48% | $77.64 | $78.08 | $75.21 | 2.89M |
| 2026-09-17 | $76.97 | +5.90% | $75.38 | $79.94 | $75.00 | 3.14M |
| 2026-09-16 | $72.68 | -2.30% | $74.50 | $77.87 | $71.44 | 4.08M |
| 2026-09-15 | $74.39 | +6.10% | $70.13 | $75.61 | $70.11 | 2.90M |
| 2026-09-14 | $70.11 | +2.22% | $67.04 | $70.46 | $64.73 | 3.36M |
| 2026-09-11 | $68.59 | +3.33% | $67.40 | $69.67 | $67.00 | 1.83M |
| 2026-09-10 | $66.38 | -1.35% | $65.17 | $67.70 | $64.03 | 2.44M |
| 2026-09-09 | $67.29 | +2.58% | $64.01 | $67.62 | $63.50 | 2.76M |
| 2026-09-08 | $65.60 | +4.71% | $61.36 | $66.03 | $61.36 | 3.38M |
| 2026-09-04 | $62.65 | -0.90% | $62.54 | $63.48 | $60.99 | 1.47M |
| 2026-09-03 | $63.22 | +2.55% | $62.35 | $63.89 | $60.35 | 2.17M |
| 2026-09-02 | $61.65 | +2.78% | $60.24 | $63.49 | $59.41 | 1.60M |
| 2026-09-01 | $59.98 | -3.96% | $61.79 | $62.33 | $59.76 | 1.96M |
| 2026-08-31 | $62.45 | +1.48% | $60.53 | $62.64 | $58.70 | 2.66M |
| 2026-08-28 | $61.54 | -5.10% | $63.88 | $65.00 | $60.82 | 2.36M |
| 2026-08-27 | $64.85 | +0.92% | $64.10 | $65.74 | $63.00 | 2.33M |
| 2026-08-26 | $64.26 | -0.71% | $63.69 | $65.26 | $62.42 | 3.08M |
| 2026-08-25 | $64.72 | +1.44% | $64.20 | $66.94 | $62.51 | 4.13M |
| 2026-08-24 | $63.80 | -2.03% | $63.15 | $64.38 | $60.93 | 3.74M |
| 2026-08-21 | $65.12 | +1.96% | $64.39 | $65.47 | $61.75 | 3.25M |
| 2026-08-20 | $63.87 | +2.70% | $60.70 | $64.53 | $60.69 | 3.23M |
| 2026-08-19 | $62.19 | +11.79% | $58.47 | $62.36 | $57.83 | 3.91M |
| 2026-08-18 | $55.63 | -4.07% | $57.00 | $58.80 | $55.25 | 1.97M |
| 2026-08-17 | $57.99 | +3.39% | $55.74 | $58.74 | $55.62 | 2.26M |
| 2026-08-14 | $56.09 | -3.54% | $57.15 | $58.15 | $55.80 | 2.01M |
| 2026-08-13 | $58.15 | +0.69% | $57.29 | $59.48 | $55.73 | 2.87M |
| 2026-08-12 | $57.75 | -1.25% | $58.61 | $59.37 | $56.56 | 3.74M |
| 2026-08-11 | $58.48 | -0.15% | $58.43 | $60.69 | $57.26 | 4.34M |
| 2026-08-10 | $58.57 | +12.57% | $51.91 | $59.87 | $50.81 | 6.00M |
| 2026-08-07 | $52.03 | +14.10% | $45.51 | $52.22 | $44.39 | 5.43M |
| 2026-08-06 | $45.60 | -3.92% | $46.83 | $47.00 | $44.79 | 2.52M |
| 2026-08-05 | $47.46 | -0.84% | $48.30 | $49.19 | $47.32 | 2.50M |
| 2026-08-04 | $47.86 | +1.81% | $47.03 | $48.08 | $45.92 | 2.66M |
| 2026-08-03 | $47.01 | -0.55% | $46.42 | $48.10 | $45.21 | 3.40M |
| 2026-07-31 | $47.27 | -4.37% | $49.86 | $50.34 | $46.25 | 2.87M |
| 2026-07-30 | $49.43 | +6.71% | $47.93 | $49.84 | $47.01 | 2.26M |
| 2026-07-29 | $46.32 | -1.55% | $47.30 | $48.48 | $45.56 | 2.39M |
| 2026-07-28 | $47.05 | +2.46% | $45.92 | $47.37 | $45.02 | 2.57M |
| 2026-07-27 | $45.92 | -0.76% | $46.35 | $47.28 | $45.01 | 2.11M |
| 2026-07-24 | $46.27 | -3.72% | $48.54 | $48.77 | $45.53 | 2.67M |
| 2026-07-23 | $48.06 | +2.15% | $46.82 | $49.50 | $46.82 | 2.99M |
| 2026-07-22 | $47.05 | -0.32% | $46.59 | $47.85 | $45.96 | 2.82M |
| 2026-07-21 | $47.20 | +9.21% | $42.71 | $47.25 | $41.93 | 2.47M |
| 2026-07-20 | $43.22 | -1.19% | $43.31 | $44.20 | $41.93 | 2.38M |
| 2026-07-17 | $43.74 | -1.66% | $43.44 | $44.48 | $42.75 | 2.57M |
| 2026-07-16 | $44.48 | -2.78% | $44.93 | $45.73 | $42.17 | 4.72M |
| 2026-07-15 | $45.75 | -0.09% | $45.81 | $46.32 | $44.48 | 4.75M |
| 2026-07-14 | $45.79 | +9.62% | $43.00 | $45.82 | $42.37 | 3.84M |
| 2026-07-13 | $41.77 | -2.25% | $42.67 | $43.98 | $41.60 | 2.50M |
| 2026-07-10 | $42.73 | -0.86% | $42.89 | $43.23 | $41.44 | 2.83M |
| 2026-07-09 | $43.10 | +15.03% | $38.33 | $43.10 | $38.33 | 3.00M |
| 2026-07-08 | $37.47 | -0.95% | $37.00 | $37.47 | $35.12 | 3.10M |
| 2026-07-07 | $37.83 | -5.42% | $39.82 | $40.45 | $37.01 | 2.43M |
| 2026-07-06 | $40.00 | +2.54% | $39.25 | $40.56 | $37.93 | 2.33M |
| 2026-07-02 | $39.01 | -0.10% | $39.28 | $39.83 | $38.19 | 2.77M |
| 2026-07-01 | $39.05 | +1.85% | $38.54 | $40.08 | $37.65 | 3.26M |
| 2026-06-30 | $38.34 | +3.20% | $37.15 | $38.67 | $36.21 | 2.81M |
| 2026-06-29 | $37.15 | +1.09% | $37.21 | $37.49 | $35.88 | 2.75M |
| 2026-06-26 | $36.75 | +2.85% | $35.51 | $37.05 | $34.57 | 9.27M |
| 2026-06-25 | $35.73 | +3.27% | $34.49 | $36.88 | $34.49 | 2.95M |
| 2026-06-24 | $34.60 | +8.57% | $32.74 | $35.15 | $32.65 | 2.65M |
| 2026-06-23 | $31.87 | -3.25% | $31.92 | $33.36 | $31.30 | 3.29M |
| 2026-06-22 | $32.94 | -5.22% | $35.33 | $36.59 | $32.71 | 4.27M |
| 2026-06-18 | $34.76 | +8.17% | $32.99 | $35.64 | $32.83 | 3.61M |
| 2026-06-17 | $32.13 | +1.20% | $31.47 | $33.62 | $31.27 | 4.72M |
| 2026-06-16 | $31.75 | -1.46% | $32.32 | $33.54 | $31.60 | 2.96M |
| 2026-06-15 | $32.22 | +11.72% | $29.73 | $32.33 | $29.66 | 4.48M |
| 2026-06-12 | $28.84 | -0.72% | $29.49 | $30.00 | $28.39 | 2.01M |
| 2026-06-11 | $29.05 | -0.21% | $29.34 | $29.62 | $28.01 | 2.96M |
| 2026-06-10 | $29.11 | -4.84% | $30.58 | $31.16 | $29.02 | 3.25M |
| 2026-06-09 | $30.59 | +4.83% | $29.42 | $30.87 | $28.58 | 3.29M |
| 2026-06-08 | $29.18 | -5.99% | $31.64 | $31.68 | $29.03 | 3.11M |
| 2026-06-05 | $31.04 | -7.34% | $32.79 | $33.07 | $30.27 | 3.80M |
| 2026-06-04 | $33.50 | +4.17% | $32.28 | $35.65 | $32.16 | 4.15M |
| 2026-06-03 | $32.16 | +4.72% | $31.12 | $32.31 | $29.91 | 3.38M |
| 2026-06-02 | $30.71 | +3.79% | $29.24 | $31.15 | $28.82 | 3.09M |
| 2026-06-01 | $29.59 | +4.54% | $28.02 | $29.92 | $27.28 | 3.03M |
| 2026-05-29 | $28.31 | +1.13% | $27.82 | $28.86 | $27.31 | 2.92M |
| 2026-05-28 | $27.99 | +9.72% | $25.23 | $28.17 | $25.20 | 3.46M |
| 2026-05-27 | $25.51 | +3.61% | $24.58 | $25.58 | $23.72 | 3.57M |
| 2026-05-26 | $24.62 | +3.97% | $24.02 | $24.98 | $23.03 | 1.97M |