10x Genomics, Inc.TXGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.20 | $20.48 | $19.63 | $19.95 | 2.18M |
| 1/30/2026 | $20.58 | $20.68 | $19.82 | $20.20 | 2.72M |
| 1/29/2026 | $20.92 | $20.92 | $19.97 | $20.80 | 3.39M |
| 1/28/2026 | $21.60 | $21.60 | $21.00 | $21.08 | 1.76M |
| 1/27/2026 | $22.06 | $22.34 | $21.51 | $21.62 | 1.61M |
| 1/26/2026 | $21.87 | $22.71 | $21.71 | $22.50 | 1.66M |
| 1/23/2026 | $23.07 | $23.56 | $22.07 | $22.38 | 3.92M |
| 1/22/2026 | $22.90 | $23.53 | $22.56 | $23.19 | 2.71M |
| 1/21/2026 | $22.20 | $22.70 | $21.35 | $22.68 | 2.32M |
| 1/20/2026 | $19.63 | $22.21 | $19.34 | $22.05 | 2.95M |
| 1/16/2026 | $21.20 | $21.35 | $20.39 | $20.52 | 1.63M |
| 1/15/2026 | $20.98 | $21.50 | $20.01 | $21.20 | 1.78M |
| 1/14/2026 | $20.44 | $20.96 | $20.03 | $20.92 | 1.85M |
| 1/13/2026 | $19.94 | $20.73 | $19.50 | $20.52 | 2.90M |
| 1/12/2026 | $20.94 | $21.18 | $18.41 | $19.80 | 4.61M |
| 1/9/2026 | $19.39 | $20.72 | $19.27 | $20.46 | 4.06M |
| 1/8/2026 | $20.09 | $20.09 | $19.04 | $19.29 | 2.86M |
| 1/7/2026 | $19.15 | $20.30 | $19.08 | $19.99 | 2.97M |
| 1/6/2026 | $18.33 | $19.41 | $18.21 | $19.31 | 3.40M |
| 1/5/2026 | $16.88 | $18.38 | $16.78 | $18.32 | 2.89M |
| 1/2/2026 | $16.31 | $17.17 | $16.23 | $16.62 | 1.93M |
| 12/31/2025 | $16.16 | $16.48 | $16.00 | $16.31 | 1.58M |
| 12/30/2025 | $16.21 | $16.35 | $15.91 | $16.29 | 1.47M |
| 12/29/2025 | $16.35 | $16.47 | $15.95 | $16.15 | 1.47M |
| 12/26/2025 | $16.64 | $16.73 | $16.35 | $16.49 | 895,851 |
| 12/24/2025 | $16.47 | $16.86 | $16.25 | $16.69 | 939,600 |
| 12/23/2025 | $16.74 | $16.74 | $16.11 | $16.50 | 2.34M |
| 12/22/2025 | $16.05 | $16.97 | $15.90 | $16.94 | 2.27M |
| 12/19/2025 | $16.06 | $16.30 | $15.82 | $16.05 | 2.05M |
| 12/18/2025 | $16.18 | $16.70 | $15.97 | $16.00 | 2.02M |
| 12/17/2025 | $15.71 | $16.28 | $15.60 | $15.75 | 2.18M |
| 12/16/2025 | $15.74 | $15.88 | $15.35 | $15.71 | 1.78M |
| 12/15/2025 | $16.02 | $16.03 | $15.18 | $15.76 | 2.77M |
| 12/12/2025 | $16.54 | $16.68 | $15.42 | $15.46 | 2.51M |
| 12/11/2025 | $16.98 | $17.31 | $16.10 | $16.54 | 2.43M |
| 12/10/2025 | $17.69 | $18.38 | $17.41 | $17.53 | 2.95M |
| 12/9/2025 | $17.44 | $17.86 | $17.35 | $17.84 | 2.04M |
| 12/8/2025 | $18.12 | $18.20 | $17.32 | $17.47 | 1.37M |
| 12/5/2025 | $18.02 | $18.20 | $17.39 | $17.77 | 1.91M |
| 12/4/2025 | $17.60 | $18.31 | $17.06 | $18.15 | 1.83M |
| 12/3/2025 | $17.94 | $18.51 | $17.81 | $17.87 | 1.72M |
| 12/2/2025 | $17.83 | $18.17 | $17.66 | $17.94 | 1.85M |
| 12/1/2025 | $18.41 | $18.75 | $17.88 | $18.08 | 2.47M |
| 11/28/2025 | $18.83 | $19.29 | $18.43 | $18.81 | 1.57M |
| 11/26/2025 | $18.58 | $19.18 | $18.47 | $18.75 | 3.16M |
| 11/25/2025 | $20.00 | $20.34 | $18.90 | $19.07 | 5.16M |
| 11/24/2025 | $18.42 | $20.27 | $18.12 | $20.13 | 5.23M |
| 11/21/2025 | $16.46 | $18.62 | $16.36 | $18.34 | 4.09M |
| 11/20/2025 | $16.20 | $17.16 | $16.11 | $16.46 | 3.72M |
| 11/19/2025 | $15.53 | $16.07 | $15.42 | $15.65 | 1.68M |
| 11/18/2025 | $15.63 | $15.76 | $15.18 | $15.56 | 2.34M |
| 11/17/2025 | $15.70 | $16.52 | $15.50 | $15.70 | 2.34M |
| 11/14/2025 | $15.33 | $16.30 | $15.12 | $15.89 | 3.27M |
| 11/13/2025 | $16.40 | $16.87 | $15.90 | $16.35 | 3.47M |
| 11/12/2025 | $16.60 | $17.25 | $16.45 | $16.69 | 2.82M |
| 11/11/2025 | $17.00 | $17.70 | $16.48 | $16.59 | 4.46M |
| 11/10/2025 | $15.71 | $17.28 | $15.64 | $17.08 | 5.05M |
| 11/7/2025 | $14.31 | $15.26 | $13.58 | $15.25 | 7.83M |
| 11/6/2025 | $13.16 | $13.36 | $12.80 | $13.00 | 3.45M |
| 11/5/2025 | $13.29 | $13.65 | $13.00 | $13.49 | 2.64M |