Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

10X Genomics Inc (NQ: TXG )

25.99 -0.40 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 63.36 63.36 60.32 62.32 286,194 -0.48(-0.76%)
Mar 30, 2020 61.16 63.84 58.05 62.80 418,759 +2.81(+4.68%)
Mar 27, 2020 60.40 62.10 59.25 59.99 148,500 -1.05(-1.72%)
Mar 26, 2020 60.00 63.99 59.99 61.04 307,447 +1.05(+1.75%)
Mar 25, 2020 57.01 62.59 55.18 59.99 535,119 +2.88(+5.04%)
Mar 24, 2020 53.75 57.81 53.75 57.11 694,187 +5.54(+10.74%)
Mar 23, 2020 55.56 55.99 48.78 51.57 1,261,428 -4.21(-7.55%)
Mar 20, 2020 53.78 56.78 52.51 55.78 1,342,400 +0.78(+1.42%)
Mar 19, 2020 57.07 58.50 51.97 55.00 1,125,751 -3.00(-5.17%)
Mar 18, 2020 57.55 59.49 54.39 58.00 584,510 -1.88(-3.14%)
Mar 17, 2020 55.47 61.71 53.85 59.88 430,657 +4.33(+7.79%)
Mar 16, 2020 51.00 60.99 51.00 55.55 693,479 -1.81(-3.16%)
Mar 13, 2020 60.00 62.69 55.56 57.36 726,100 -2.24(-3.76%)
Mar 12, 2020 55.12 59.99 50.81 59.60 661,268 -1.16(-1.91%)
Mar 11, 2020 62.91 64.00 57.41 60.76 1,066,856 -5.74(-8.63%)
Mar 10, 2020 65.95 67.18 60.90 66.50 921,766 +1.21(+1.85%)
Mar 09, 2020 63.52 68.32 62.51 65.29 721,022 -5.99(-8.40%)
Mar 06, 2020 69.42 71.50 62.06 71.28 3,934,600 -1.31(-1.80%)
Mar 05, 2020 77.30 78.17 71.59 72.59 340,086 -4.83(-6.24%)
Mar 04, 2020 78.71 78.71 72.87 77.42 354,791 +0.47(+0.61%)
Mar 03, 2020 79.52 81.14 75.00 76.95 331,784 -2.42(-3.05%)
Mar 02, 2020 80.44 81.48 75.02 79.37 418,703 -0.33(-0.41%)
Feb 28, 2020 70.03 79.83 70.03 79.70 314,800 +6.97(+9.58%)
Feb 27, 2020 73.49 76.50 71.17 72.73 225,782 -2.45(-3.26%)
Feb 26, 2020 73.96 80.23 73.01 75.18 434,314 +1.61(+2.19%)
Feb 25, 2020 79.24 80.00 72.75 73.57 559,782 -6.38(-7.98%)
Feb 24, 2020 78.10 80.61 75.54 79.95 306,467 -2.05(-2.50%)
Feb 21, 2020 85.06 85.47 78.68 82.00 618,300 -3.44(-4.03%)
Feb 20, 2020 90.39 90.99 84.00 85.44 278,961 -5.16(-5.70%)
Feb 19, 2020 86.41 93.80 82.10 90.60 992,275 +0.38(+0.42%)
Feb 18, 2020 93.00 93.86 86.65 90.22 288,339 -2.35(-2.54%)
Feb 14, 2020 87.67 94.28 86.35 92.57 265,600 +5.80(+6.68%)
Feb 13, 2020 87.70 90.77 86.04 86.77 121,850 +0.11(+0.13%)
Feb 12, 2020 86.56 87.21 84.90 86.66 137,735 -0.59(-0.68%)
Feb 11, 2020 88.87 90.01 83.53 87.25 286,734 -1.12(-1.27%)
Feb 10, 2020 89.46 91.42 87.50 88.37 97,716 -0.61(-0.69%)
Feb 07, 2020 92.70 93.00 86.16 88.98 222,400 -2.21(-2.42%)
Feb 06, 2020 92.27 95.33 90.53 91.19 125,780 -0.82(-0.89%)
Feb 05, 2020 91.13 93.11 90.03 92.01 114,336 +1.29(+1.42%)
Feb 04, 2020 95.46 96.01 90.22 90.72 152,467 -3.10(-3.30%)
Feb 03, 2020 91.25 96.66 91.00 93.82 141,160 +2.43(+2.66%)
Jan 31, 2020 93.80 96.74 89.11 91.39 214,700 -2.16(-2.31%)
Jan 30, 2020 99.00 99.27 89.68 93.55 370,245 -5.74(-5.78%)
Jan 29, 2020 107.78 108.36 98.03 99.29 284,801 -7.33(-6.87%)
Jan 28, 2020 104.62 108.27 103.30 106.62 245,353 +3.41(+3.30%)
Jan 27, 2020 99.76 104.89 97.02 103.21 334,901 +2.42(+2.40%)
Jan 24, 2020 95.46 101.00 94.16 100.79 328,100 +5.73(+6.03%)
Jan 23, 2020 92.35 95.06 90.00 95.06 197,343 +3.25(+3.54%)
Jan 22, 2020 89.54 96.74 89.20 91.81 395,216 +4.06(+4.63%)
Jan 21, 2020 84.99 88.86 83.01 87.75 207,501 +4.12(+4.93%)
Jan 17, 2020 86.11 87.76 80.27 83.63 140,600 -2.26(-2.63%)
Jan 16, 2020 86.82 87.15 84.01 85.89 126,017 +0.09(+0.10%)
Jan 15, 2020 85.46 90.37 85.14 85.80 308,021 +1.19(+1.41%)
Jan 14, 2020 83.81 85.14 81.64 84.61 152,147 +0.89(+1.06%)
Jan 13, 2020 80.85 84.71 80.52 83.72 196,765 +3.97(+4.98%)
Jan 10, 2020 77.64 83.55 77.13 79.75 295,800 +2.58(+3.34%)
Jan 09, 2020 75.58 77.94 75.50 77.17 183,648 +2.33(+3.11%)
Jan 08, 2020 76.09 76.95 72.74 74.84 172,128 -1.14(-1.50%)
Jan 07, 2020 76.00 77.28 75.32 75.98 182,376 +0.43(+0.57%)
Jan 06, 2020 75.27 77.35 73.56 75.55 220,620 -0.01(-0.01%)
Jan 03, 2020 71.52 76.19 70.58 75.56 288,300 +2.73(+3.75%)
Jan 02, 2020 76.91 77.99 71.48 72.83 220,198 -3.42(-4.49%)
Dec 31, 2019 76.00 77.25 74.62 76.25 164,800 +0.12(+0.16%)
Dec 30, 2019 78.15 79.16 74.54 76.13 149,648 -2.02(-2.58%)
Dec 27, 2019 74.94 80.65 74.94 78.15 322,600 +3.70(+4.97%)
Dec 26, 2019 79.51 81.96 74.26 74.45 188,706 -4.99(-6.28%)
Dec 24, 2019 78.66 80.98 78.03 79.44 107,200 -0.10(-0.13%)
Dec 23, 2019 74.00 88.98 72.22 79.54 970,064 +5.72(+7.75%)
Dec 20, 2019 64.61 74.96 63.22 73.82 1,224,200 +12.09(+19.59%)
Dec 19, 2019 69.56 69.56 56.47 61.73 785,387 -7.98(-11.45%)
Dec 18, 2019 62.04 71.98 61.59 69.71 365,044 +7.69(+12.40%)
Dec 17, 2019 62.36 62.67 61.39 62.02 178,852 +0.03(+0.05%)
Dec 16, 2019 61.25 62.92 61.03 61.99 203,150 +1.02(+1.67%)
Dec 13, 2019 62.05 63.21 60.61 60.97 113,100 -0.57(-0.93%)
Dec 12, 2019 64.70 66.07 61.00 61.54 181,013 -3.62(-5.56%)
Dec 11, 2019 66.55 67.07 62.95 65.16 252,920 -0.79(-1.20%)
Dec 10, 2019 63.25 66.99 62.63 65.95 254,619 +2.75(+4.35%)
Dec 09, 2019 63.81 65.35 62.92 63.20 178,182 -0.21(-0.33%)
Dec 06, 2019 62.69 63.90 61.51 63.41 131,800 +0.80(+1.28%)
Dec 05, 2019 63.67 63.82 60.05 62.61 158,366 -0.94(-1.48%)
Dec 04, 2019 65.30 65.59 63.31 63.55 91,213 -1.41(-2.17%)
Dec 03, 2019 63.91 65.49 63.73 64.96 58,424 +0.21(+0.32%)
Dec 02, 2019 65.94 65.95 63.56 64.75 69,177 -0.14(-0.22%)
Nov 29, 2019 62.67 65.47 62.53 64.89 39,800 +2.33(+3.72%)
Nov 27, 2019 64.24 65.00 62.32 62.56 100,600 -1.48(-2.31%)
Nov 26, 2019 66.00 67.44 64.04 64.04 168,583 -1.96(-2.97%)
Nov 25, 2019 64.16 67.49 64.16 66.00 212,531 +2.14(+3.35%)
Nov 22, 2019 61.99 64.38 61.99 63.86 115,700 +2.05(+3.32%)
Nov 21, 2019 64.08 64.25 61.04 61.81 99,026 -1.74(-2.74%)
Nov 20, 2019 63.89 65.88 62.20 63.55 91,540 -0.86(-1.34%)
Nov 19, 2019 61.85 65.00 61.85 64.41 275,360 +3.07(+5.00%)
Nov 18, 2019 67.85 68.36 60.51 61.34 344,380 -6.51(-9.59%)
Nov 15, 2019 63.70 68.19 63.00 67.85 135,300 +4.35(+6.85%)
Nov 14, 2019 60.62 64.61 59.00 63.50 356,627 +2.55(+4.18%)
Nov 13, 2019 59.31 61.18 59.25 60.95 113,519 +1.30(+2.18%)
Nov 12, 2019 60.40 61.09 58.21 59.65 133,722 -0.65(-1.08%)
Nov 11, 2019 55.88 61.28 55.88 60.30 312,601 +4.58(+8.22%)
Nov 08, 2019 54.74 56.01 51.16 55.72 481,300 +0.44(+0.80%)
Nov 07, 2019 55.93 55.97 52.03 55.28 170,198 +1.22(+2.26%)
Nov 06, 2019 55.58 57.70 53.85 54.06 118,346 -1.27(-2.30%)
Nov 05, 2019 57.84 58.72 55.20 55.33 72,311 -2.50(-4.32%)
Nov 04, 2019 58.66 60.67 57.30 57.83 151,560 -0.42(-0.72%)
Nov 01, 2019 58.49 58.60 56.95 58.25 139,900 +0.25(+0.43%)
Oct 31, 2019 58.44 59.08 56.84 58.00 83,361 +0.30(+0.52%)
Oct 30, 2019 55.33 58.99 55.12 57.70 173,324 +2.94(+5.37%)
Oct 29, 2019 55.97 56.00 54.50 54.76 55,169 -1.29(-2.30%)
Oct 28, 2019 52.78 56.55 52.78 56.05 115,829 +3.55(+6.76%)
Oct 25, 2019 57.44 58.90 51.49 52.50 127,600 -4.32(-7.60%)
Oct 24, 2019 58.63 59.10 54.88 56.82 91,063 -1.81(-3.09%)
Oct 23, 2019 54.99 58.96 54.65 58.63 188,393 +4.00(+7.32%)
Oct 22, 2019 53.35 56.00 52.98 54.63 130,965 +1.27(+2.38%)
Oct 21, 2019 52.49 56.50 52.15 53.36 161,613 +0.86(+1.64%)
Oct 18, 2019 51.61 54.23 51.32 52.50 169,900 +0.61(+1.18%)
Oct 17, 2019 51.08 52.32 50.11 51.89 130,965 +0.76(+1.49%)
Oct 16, 2019 48.54 51.75 48.50 51.13 139,458 +2.47(+5.08%)
Oct 15, 2019 50.50 51.65 48.51 48.66 157,427 -1.60(-3.18%)
Oct 14, 2019 49.31 51.22 49.00 50.26 83,555 +0.96(+1.95%)
Oct 11, 2019 48.41 50.22 48.12 49.30 135,700 +0.86(+1.78%)
Oct 10, 2019 50.55 50.55 48.10 48.44 222,083 -1.57(-3.14%)
Oct 09, 2019 49.63 51.52 49.58 50.01 201,132 +0.46(+0.93%)
Oct 08, 2019 50.00 51.27 49.00 49.55 285,066 -0.81(-1.61%)
Oct 07, 2019 52.10 53.22 49.03 50.36 476,614 -1.09(-2.12%)
Oct 04, 2019 48.00 53.34 47.82 51.45 322,400 +3.33(+6.92%)
Oct 03, 2019 46.77 48.24 45.75 48.12 703,884 +2.05(+4.45%)
Oct 02, 2019 46.78 47.23 45.11 46.07 519,610 -0.96(-2.04%)
Oct 01, 2019 50.51 51.92 46.00 47.03 536,293 -3.37(-6.69%)
Sep 30, 2019 51.05 52.00 49.25 50.40 168,913 -0.63(-1.23%)
Sep 27, 2019 51.13 55.00 50.70 51.03 621,200 +1.04(+2.08%)
Sep 26, 2019 52.78 53.69 46.62 49.99 596,339 -2.77(-5.25%)
Sep 25, 2019 54.46 55.88 52.56 52.76 261,234 -1.54(-2.84%)
Sep 24, 2019 61.00 61.00 54.00 54.30 713,785 -6.03(-10.00%)
Sep 23, 2019 60.22 61.48 59.94 60.33 137,223 -0.17(-0.28%)
Sep 20, 2019 61.71 62.42 59.82 60.50 392,000 -0.62(-1.01%)
Sep 19, 2019 62.81 63.38 61.03 61.12 425,182 -0.88(-1.42%)
Sep 18, 2019 56.85 62.27 55.65 62.00 1,590,136 +5.22(+9.19%)
Sep 17, 2019 56.21 60.90 55.42 56.78 602,553 +1.58(+2.86%)
Sep 16, 2019 52.45 56.00 52.01 55.20 269,767 +2.93(+5.61%)
Sep 13, 2019 52.75 54.35 49.15 52.27 1,025,200 -0.48(-0.91%)
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.