Skip to main content

10X Genomics Inc (NQ: TXG )

34.55 -1.80 (-4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 46.66 46.86 45.23 45.56 995,249 -1.08(-2.32%)
Feb 29, 2024 47.56 48.42 46.55 46.64 964,685 -0.05(-0.11%)
Feb 28, 2024 47.13 47.90 46.52 46.69 797,934 -0.47(-1.00%)
Feb 27, 2024 45.62 48.00 44.97 47.16 1,361,218 +1.71(+3.76%)
Feb 26, 2024 44.68 45.65 44.29 45.45 1,044,503 +0.47(+1.04%)
Feb 23, 2024 45.29 45.74 44.47 44.98 705,686 -0.58(-1.27%)
Feb 22, 2024 46.82 47.15 45.49 45.56 1,316,592 -1.05(-2.25%)
Feb 21, 2024 46.67 47.27 45.76 46.61 1,303,722 -0.85(-1.79%)
Feb 20, 2024 47.57 48.34 46.36 47.46 1,462,204 -0.99(-2.04%)
Feb 16, 2024 47.11 51.22 46.85 48.45 2,487,806 +0.38(+0.79%)
Feb 15, 2024 48.19 49.69 47.77 48.07 2,154,720 -0.01(-0.02%)
Feb 14, 2024 47.68 48.50 47.42 48.08 1,706,144 +1.30(+2.78%)
Feb 13, 2024 46.55 47.25 45.41 46.78 1,405,995 -2.33(-4.74%)
Feb 12, 2024 49.62 50.49 48.41 49.11 1,495,986 -0.43(-0.87%)
Feb 09, 2024 48.86 49.98 48.38 49.54 1,264,626 +1.07(+2.21%)
Feb 08, 2024 46.09 48.54 45.89 48.47 1,308,907 +2.42(+5.26%)
Feb 07, 2024 45.78 46.56 44.05 46.05 1,784,320 +0.26(+0.57%)
Feb 06, 2024 43.20 46.20 43.08 45.79 1,397,588 +2.76(+6.41%)
Feb 05, 2024 42.85 43.77 42.68 43.03 1,066,270 -0.57(-1.31%)
Feb 02, 2024 42.43 44.09 42.12 43.60 1,061,051 +0.02(+0.05%)
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.