10X Genomics Inc (NQ: TXG )

37.53 +0.64 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 174.68 178.45 168.73 171.15 559,300 -2.17(-1.25%)
Jan 28, 2021 168.03 180.00 166.48 173.32 584,287 +10.10(+6.19%)
Jan 27, 2021 170.02 172.59 161.13 163.22 724,881 -8.53(-4.97%)
Jan 26, 2021 182.99 182.99 171.50 171.75 775,965 -11.50(-6.28%)
Jan 25, 2021 188.67 190.00 179.10 183.25 443,444 -3.75(-2.01%)
Jan 22, 2021 185.30 189.23 183.38 187.00 571,300 +1.47(+0.79%)
Jan 21, 2021 183.63 186.29 178.20 185.53 701,102 +4.49(+2.48%)
Jan 20, 2021 183.83 191.24 178.00 181.04 776,744 -1.18(-0.65%)
Jan 19, 2021 177.95 182.98 174.08 182.22 998,108 +2.55(+1.42%)
Jan 15, 2021 181.17 184.17 175.45 179.67 550,700 -0.22(-0.12%)
Jan 14, 2021 176.00 184.13 175.44 179.89 723,855 +4.37(+2.49%)
Jan 13, 2021 167.94 178.40 166.57 175.52 631,063 +7.83(+4.67%)
Jan 12, 2021 162.51 168.55 161.67 167.69 616,246 +0.19(+0.11%)
Jan 11, 2021 160.00 170.89 156.80 167.50 868,821 +8.13(+5.10%)
Jan 08, 2021 161.00 162.00 154.06 159.37 1,291,000 +0.58(+0.37%)
Jan 07, 2021 146.65 158.99 146.06 158.79 1,710,423 +18.54(+13.22%)
Jan 06, 2021 142.03 143.00 137.77 140.25 2,754,465 -1.40(-0.99%)
Jan 05, 2021 140.65 142.05 138.86 141.65 405,195 +1.09(+0.78%)
Jan 04, 2021 141.61 142.93 137.85 140.56 808,891 -1.04(-0.73%)
Dec 31, 2020 141.60 141.60 141.60 852,967 -1.01(-0.71%)
Dec 30, 2020 142.30 145.24 141.33 142.61 852,967 +0.42(+0.30%)
Dec 29, 2020 147.36 149.98 140.83 142.19 564,104 -4.84(-3.29%)
Dec 28, 2020 152.72 153.05 144.56 147.03 442,951 -4.30(-2.84%)
Dec 24, 2020 150.79 152.70 148.75 151.33 263,500 +2.38(+1.60%)
Dec 23, 2020 150.63 150.67 147.26 148.95 894,858 -0.69(-0.46%)
Dec 22, 2020 151.45 152.20 148.03 149.64 546,345 -0.27(-0.18%)
Dec 21, 2020 144.80 152.07 144.00 149.91 660,238 -2.99(-1.96%)
Dec 18, 2020 153.45 162.77 140.81 152.90 2,433,200 +1.60(+1.06%)
Dec 17, 2020 150.15 152.50 148.87 151.30 410,974 +2.64(+1.78%)
Dec 16, 2020 151.45 151.45 145.52 148.66 437,978 -0.88(-0.59%)
Dec 15, 2020 152.93 153.50 148.64 149.54 624,888 -2.21(-1.46%)
Dec 14, 2020 148.61 154.99 148.61 151.75 766,044 +3.80(+2.57%)
Dec 11, 2020 148.64 151.28 145.98 147.95 405,100 -1.51(-1.01%)
Dec 10, 2020 143.35 151.39 143.12 149.46 545,501 +5.14(+3.56%)
Dec 09, 2020 152.77 152.98 141.58 144.32 1,292,768 -10.44(-6.75%)
Dec 08, 2020 149.90 155.16 147.17 154.76 650,214 +5.98(+4.02%)
Dec 07, 2020 151.20 154.12 147.86 148.78 554,127 -0.26(-0.17%)
Dec 04, 2020 144.83 149.49 144.26 149.04 661,500 +3.82(+2.63%)
Dec 03, 2020 144.82 148.51 143.80 145.22 548,587 +0.41(+0.28%)
Dec 02, 2020 148.60 148.60 141.05 144.81 581,971 -5.03(-3.36%)
Dec 01, 2020 152.24 154.31 149.36 149.84 1,018,344 -3.27(-2.14%)
Nov 30, 2020 154.85 157.48 149.46 153.11 4,558,634 +2.44(+1.62%)
Nov 27, 2020 141.88 150.80 141.78 150.67 764,600 +9.83(+6.98%)
Nov 25, 2020 137.13 140.98 136.37 140.84 949,700 +4.69(+3.44%)
Nov 24, 2020 136.07 137.71 134.51 136.15 996,633 -1.39(-1.01%)
Nov 23, 2020 140.00 140.87 136.17 137.54 419,926 -2.18(-1.56%)
Nov 20, 2020 138.60 141.09 137.58 139.72 443,000 +1.95(+1.42%)
Nov 19, 2020 140.00 141.51 137.19 137.77 580,594 -2.13(-1.52%)
Nov 18, 2020 135.01 141.76 135.01 139.90 747,279 +4.23(+3.12%)
Nov 17, 2020 133.21 138.87 132.57 135.67 478,376 +0.42(+0.31%)
Nov 16, 2020 137.04 137.56 131.09 135.25 695,675 -3.30(-2.38%)
Nov 13, 2020 140.00 142.00 136.96 138.55 482,500 -1.42(-1.01%)
Nov 12, 2020 137.02 141.13 134.30 139.97 555,193 +3.35(+2.45%)
Nov 11, 2020 137.99 139.31 133.10 136.62 1,133,279 +7.62(+5.91%)
Nov 10, 2020 133.20 138.55 125.84 129.00 1,550,265 -5.16(-3.85%)
Nov 09, 2020 146.51 147.62 133.50 134.16 1,039,455 -13.54(-9.17%)
Nov 06, 2020 148.58 150.13 145.00 147.70 504,300 -0.89(-0.60%)
Nov 05, 2020 145.78 149.11 140.89 148.59 588,893 +6.79(+4.79%)
Nov 04, 2020 138.98 142.36 136.54 141.80 516,927 +4.48(+3.26%)
Nov 03, 2020 136.09 139.01 135.09 137.32 416,127 +1.27(+0.93%)
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.