New Zealand markets close in 4 hours 41 minutes

10x Genomics, Inc. (TXG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.07+0.12 (+0.50%)
At close: 04:00PM EDT
24.44 +0.37 (+1.54%)
After hours: 07:49PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202423.8824.7523.7524.0724.071,660,208
21 May 202424.5424.8523.9023.9523.951,248,600
20 May 202425.2025.5524.5224.8324.831,547,100
17 May 202425.6525.6524.9025.0125.011,569,800
16 May 202426.1826.1825.4625.5925.591,407,600
15 May 202427.2927.4925.5226.3926.391,299,900
14 May 202427.5728.2526.4026.5626.561,598,500
13 May 202426.2327.9926.2226.9726.971,974,200
10 May 202426.5927.4025.8725.9925.991,248,600
09 May 202425.4426.8825.0326.3926.392,613,500
08 May 202425.6825.8625.2125.3625.361,662,300
07 May 202427.2627.4925.7426.1426.141,603,200
06 May 202427.6628.2527.1727.2527.251,389,400
03 May 202427.3327.9226.9827.4827.482,385,300
02 May 202427.5227.5825.2426.2926.292,019,300
01 May 202426.5027.4924.6026.9226.926,513,000
30 Apr 202427.5729.3727.3429.2829.282,596,800
29 Apr 202428.0829.0127.8328.4028.401,459,000
26 Apr 202427.0227.9426.6027.5927.591,337,600
25 Apr 202426.9327.1426.3026.9026.901,133,300
24 Apr 202427.8427.9626.9327.5227.521,800,400
23 Apr 202427.8629.0027.4927.5827.581,991,600
22 Apr 202428.0328.3527.4027.8027.801,792,100
19 Apr 202429.0529.4527.5927.9427.942,023,800
18 Apr 202427.0029.2526.7528.9528.952,956,100
17 Apr 202430.9631.1429.1229.1629.163,063,000
16 Apr 202432.0032.1830.3030.8030.802,278,400
15 Apr 202434.6734.6732.6832.8632.861,309,100
12 Apr 202436.0136.1534.4834.5534.551,186,300
11 Apr 202435.7236.4634.9336.3536.351,583,000
10 Apr 202435.3336.1035.1535.3135.311,204,300
09 Apr 202436.8037.7436.7037.3737.37731,700
08 Apr 202436.5236.9636.2736.5036.501,044,500
05 Apr 202435.3736.5135.2836.2536.251,294,700
04 Apr 202436.9337.3135.6035.7435.741,192,300
03 Apr 202435.7136.3735.5336.3536.351,582,200
02 Apr 202436.1836.2435.6236.1136.111,454,100
01 Apr 202437.8437.8636.3337.0537.051,018,100
28 Mar 202437.0338.4936.9537.5337.531,527,800
27 Mar 202436.8836.9336.0036.8936.891,078,400
26 Mar 202436.9236.9236.0636.2536.251,329,500
25 Mar 202436.3236.5835.3836.3136.311,161,400
22 Mar 202438.0938.0936.1736.2936.291,318,200
21 Mar 202438.2739.3037.9938.0038.001,617,900
20 Mar 202437.3937.8836.3137.5837.581,035,100
19 Mar 202435.6337.5335.4237.4337.431,568,100
18 Mar 202436.5036.8035.8536.0836.081,299,600
15 Mar 202436.9837.3336.2236.3336.331,061,100
14 Mar 202438.2438.6036.5937.2237.221,657,200
13 Mar 202438.8439.7038.2438.5238.521,177,100
12 Mar 202440.2040.3038.7439.1739.171,418,000
11 Mar 202439.7240.8439.5840.3440.341,861,200
08 Mar 202441.6242.8539.5139.8139.812,234,100
07 Mar 202441.3542.3340.8340.9740.971,519,000
06 Mar 202443.9544.2141.2641.3141.311,516,000
05 Mar 202444.0344.4343.0843.4643.461,337,000
04 Mar 202445.6045.6043.4644.7944.791,159,900
01 Mar 202446.6646.8645.2345.5645.56995,000
29 Feb 202447.5648.4246.5546.6446.64964,700
28 Feb 202447.1347.9046.5246.6946.69797,900
27 Feb 202445.6248.0044.9747.1647.161,361,200
26 Feb 202444.6845.6544.2945.4545.451,044,500
23 Feb 202445.2945.7444.4744.9844.98705,700
22 Feb 202446.8247.1545.4945.5645.561,316,600
21 Feb 202446.6747.2645.7646.6146.611,303,700
20 Feb 202447.5748.3446.3647.4647.461,462,200
16 Feb 202447.1151.2246.8548.4548.452,487,800
15 Feb 202448.1949.6947.7748.0748.072,154,700
14 Feb 202447.6848.5047.4248.0848.081,706,100
13 Feb 202446.5547.2545.4146.7846.781,406,500
12 Feb 202449.6250.4948.4149.1149.111,496,000
09 Feb 202448.8649.9848.3849.5449.541,264,600
08 Feb 202446.0948.5445.8948.4748.471,296,900
07 Feb 202445.7846.5644.0546.0546.051,784,300
06 Feb 202443.2046.2043.0845.7945.791,397,600
05 Feb 202442.8543.7742.6843.0343.031,066,300
02 Feb 202442.4344.1042.1243.6043.601,061,000
01 Feb 202441.9143.7341.7343.5843.581,091,700
31 Jan 202442.8243.5441.4641.6741.67939,900
30 Jan 202445.0845.3642.7043.2343.23994,500
29 Jan 202443.1945.4443.0145.2545.251,287,000
26 Jan 202443.1944.0542.8943.2243.22872,600
25 Jan 202442.2242.6640.9742.4042.401,333,800
24 Jan 202443.3343.3341.4641.5641.56823,900
23 Jan 202444.2344.2341.9042.2442.241,071,300
22 Jan 202442.5044.5342.1543.1643.161,724,300
19 Jan 202442.3042.4140.9241.8041.801,689,600
18 Jan 202442.4042.5441.1842.0142.011,630,500
17 Jan 202443.0143.2440.5141.9041.902,803,300
16 Jan 202445.9946.0044.4344.5144.511,454,100
12 Jan 202448.1448.7046.5046.9946.991,342,500
11 Jan 202449.0049.0345.9547.8247.822,371,300
10 Jan 202450.6650.8448.7449.2549.251,866,000
09 Jan 202452.3952.8849.8950.7650.762,458,700
08 Jan 202451.5454.7250.0153.4153.412,040,600
05 Jan 202450.5451.9550.2451.6451.641,091,200
04 Jan 202450.4151.9650.4151.1051.101,757,000
03 Jan 202453.3253.5850.8750.9450.941,571,800
02 Jan 202454.7655.9653.9054.3054.301,120,900
29 Dec 202357.2157.7855.5655.9655.96494,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...