Skip to main content

10X Genomics Inc (NQ: TXG )

36.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 46.19 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%)
Feb 01, 2024 41.91 43.73 41.73 43.58 1,091,712 +1.91(+4.58%)
Jan 31, 2024 42.82 43.54 41.45 41.67 939,923 -1.56(-3.61%)
Jan 30, 2024 45.08 45.36 42.70 43.23 994,499 -2.02(-4.46%)
Jan 29, 2024 43.19 45.44 43.01 45.25 1,286,986 +2.03(+4.70%)
Jan 26, 2024 43.19 44.05 42.89 43.22 872,550 +0.82(+1.93%)
Jan 25, 2024 42.22 42.66 40.97 42.40 1,333,799 +0.84(+2.02%)
Jan 24, 2024 43.33 43.33 41.46 41.56 823,398 -0.68(-1.61%)
Jan 23, 2024 44.23 44.23 41.90 42.24 1,071,823 -0.92(-2.13%)
Jan 22, 2024 42.50 44.53 42.15 43.16 1,724,295 +1.36(+3.25%)
Jan 19, 2024 42.30 42.41 40.92 41.80 1,689,881 -0.21(-0.50%)
Jan 18, 2024 42.40 42.54 41.18 42.01 1,630,549 +0.11(+0.26%)
Jan 17, 2024 43.01 43.24 40.51 41.90 2,803,307 -2.61(-5.86%)
Jan 16, 2024 45.99 45.96 44.43 44.51 1,454,080 -2.48(-5.28%)
Jan 12, 2024 48.14 48.70 46.50 46.99 1,342,481 -0.83(-1.74%)
Jan 11, 2024 49.00 49.03 45.95 47.82 2,371,276 -1.43(-2.90%)
Jan 10, 2024 50.66 50.84 48.74 49.25 1,866,025 -1.51(-2.97%)
Jan 09, 2024 52.39 52.88 49.89 50.76 2,458,661 -2.65(-4.96%)
Jan 08, 2024 51.54 54.73 50.01 53.41 2,040,563 +1.77(+3.43%)
Jan 05, 2024 50.54 51.95 50.23 51.64 1,091,306 +0.54(+1.06%)
Jan 04, 2024 50.41 51.96 50.41 51.10 1,756,982 +0.16(+0.31%)
Jan 03, 2024 53.32 53.58 50.87 50.94 1,571,766 -3.36(-6.19%)
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.