New Zealand markets open in 5 hours 17 minutes

10x Genomics, Inc. (TXG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.47-0.55 (-2.75%)
As of 11:43AM EDT. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202419.8119.8619.4019.4719.47341,382
04 Oct 202419.8820.3019.7120.0220.02956,900
03 Oct 202419.8920.2519.5119.6119.611,436,900
02 Oct 202421.2721.4719.1120.1320.132,988,300
01 Oct 202422.5522.5521.2721.3121.311,208,500
30 Sept 202422.4022.8922.1822.5822.58915,800
27 Sept 202422.6823.0722.2222.6722.671,365,500
26 Sept 202421.8922.5021.5422.3022.30959,900
25 Sept 202422.8422.9021.0721.2521.251,354,000
24 Sept 202422.3623.1622.3222.9722.971,229,400
23 Sept 202422.7822.7822.1222.2122.211,095,400
20 Sept 202423.4823.5321.9322.6822.682,595,600
19 Sept 202422.9424.3822.8523.4823.481,886,100
18 Sept 202421.4723.5221.4522.0822.081,607,500
17 Sept 202421.6722.0821.1721.4121.411,079,900
16 Sept 202422.3922.4621.3021.5221.521,060,400
13 Sept 202422.9323.5822.3122.3722.37995,800
12 Sept 202422.2022.9921.6822.5522.551,255,400
11 Sept 202421.5122.1221.1722.1022.101,049,900
10 Sept 202421.8221.8920.9421.6621.661,198,800
09 Sept 202421.5622.3621.4521.8221.821,294,500
06 Sept 202423.1123.3521.0921.5421.541,862,600
05 Sept 202422.8723.6522.7723.1423.14840,600
04 Sept 202422.8523.6122.5622.8722.87817,200
03 Sept 202423.5124.7622.9123.0323.031,202,600
30 Aug 202423.0823.6722.7623.3523.352,348,200
29 Aug 202422.5523.2022.2322.8122.81960,600
28 Aug 202422.4622.6421.5322.2922.291,229,100
27 Aug 202422.4922.8421.8922.5722.571,164,600
26 Aug 202423.6323.6322.7522.8022.801,209,200
23 Aug 202422.4823.6622.2623.4923.491,292,200
22 Aug 202423.1223.2322.1822.2522.251,844,800
21 Aug 202422.5723.2022.2523.0123.011,074,800
20 Aug 202422.3123.0922.2122.5422.541,583,100
19 Aug 202422.0522.8621.8622.4122.411,398,300
16 Aug 202422.4222.9121.5921.7521.751,624,100
15 Aug 202420.5022.8120.3722.6422.642,519,300
14 Aug 202421.6421.6519.6819.7619.761,605,200
13 Aug 202419.8821.6119.5321.5321.531,962,200
12 Aug 202420.4021.0019.4719.6519.651,753,400
09 Aug 202421.4421.9019.8420.4320.433,271,600
08 Aug 202418.2019.6018.1219.5519.551,681,000
07 Aug 202419.1819.4718.0118.1318.131,559,300
06 Aug 202418.6319.2718.2718.8718.871,246,100
05 Aug 202417.8518.5017.7018.3318.332,092,800
02 Aug 202418.8519.4818.0619.2419.241,890,500
01 Aug 202420.7620.9719.5919.6819.681,454,600
31 Jul 202420.4121.5920.1120.6720.671,498,800
30 Jul 202420.4320.9920.0120.4120.411,282,200
29 Jul 202420.3920.9320.0920.3120.311,497,800
26 Jul 202420.1520.8019.7120.2220.221,648,200
25 Jul 202418.9720.9518.8319.9219.921,967,100
24 Jul 202418.9519.5518.6118.9718.972,127,100
23 Jul 202418.2319.4118.1018.9718.973,505,700
22 Jul 202417.5018.1417.1018.1118.112,961,000
19 Jul 202416.5716.8916.2516.7016.701,880,500
18 Jul 202418.9119.1516.5516.5616.562,944,400
17 Jul 202419.6820.1419.2619.8419.842,192,600
16 Jul 202417.4120.0217.3020.0020.002,630,800
15 Jul 202417.5217.6616.9317.3217.321,927,700
12 Jul 202417.4517.8217.0617.4917.493,366,800
11 Jul 202416.1617.2315.9616.9916.994,440,000
10 Jul 202416.6916.9815.2815.7115.717,620,800
09 Jul 202418.4218.4517.7318.2518.251,430,800
08 Jul 202418.7418.7518.3118.4518.451,388,500
05 Jul 202418.9119.0318.4518.7218.721,430,700
03 Jul 202419.0919.1018.5518.7518.751,357,100
02 Jul 202418.9319.3218.5318.8718.871,730,200
01 Jul 202419.5319.7218.4118.5918.591,737,600
28 Jun 202420.0020.3619.2619.4519.453,293,600
27 Jun 202419.1719.9218.3919.8519.851,888,500
26 Jun 202419.5519.8619.3619.5019.501,439,000
25 Jun 202419.4019.8619.2719.5919.591,694,400
24 Jun 202419.6520.1419.5019.8819.881,346,800
21 Jun 202420.0220.1819.5719.6419.641,528,400
20 Jun 202419.6820.0119.2019.9619.961,167,000
18 Jun 202419.9120.3619.4019.7719.77722,300
17 Jun 202420.1220.6019.3619.9819.98977,300
14 Jun 202419.6120.3019.3420.2520.251,245,600
13 Jun 202421.3421.3719.6819.7219.721,521,000
12 Jun 202422.3422.7421.3221.3521.351,103,600
11 Jun 202421.9121.9721.2621.5821.58900,400
10 Jun 202421.6322.2721.4122.1822.18998,900
07 Jun 202422.0022.3521.5521.8721.871,143,600
06 Jun 202422.0022.7221.9322.5322.53858,800
05 Jun 202421.6222.3421.1822.1922.191,163,200
04 Jun 202422.0622.0621.1421.5121.511,426,100
03 Jun 202422.9922.9921.9822.1922.191,361,800
31 May 202422.5322.8622.0522.4222.421,381,400
30 May 202422.2022.4522.0022.4122.411,255,800
29 May 202422.2322.3821.7422.1122.111,268,800
28 May 202422.8322.9022.2422.7022.701,414,100
24 May 202422.9723.0522.5022.5922.591,646,100
23 May 202423.9223.9322.8022.9522.951,560,600
22 May 202423.9024.7523.6924.0724.071,660,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...