10X Genomics Inc (NQ: TXG )

197.85 -0.92 (-0.46%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 199.10 200.35 192.76 194.43 1,869,608 -4.35(-2.19%)
Jun 17, 2021 190.97 203.64 190.97 198.78 1,571,668 +6.50(+3.38%)
Jun 16, 2021 186.75 193.56 186.75 192.28 767,810 +2.09(+1.10%)
Jun 15, 2021 191.89 194.19 187.70 190.19 824,761 -0.98(-0.51%)
Jun 14, 2021 192.99 194.33 188.01 191.17 785,041 -2.34(-1.21%)
Jun 11, 2021 192.93 194.78 190.30 193.51 636,777 +2.35(+1.23%)
Jun 10, 2021 185.73 192.81 184.54 191.16 890,292 +4.91(+2.64%)
Jun 09, 2021 187.17 189.86 181.16 186.25 873,753 -0.80(-0.43%)
Jun 08, 2021 185.72 188.46 183.02 187.05 889,220 +1.77(+0.96%)
Jun 07, 2021 179.33 187.96 178.76 185.28 924,901 +5.10(+2.83%)
Jun 04, 2021 172.99 182.17 172.57 180.18 498,521 +7.18(+4.15%)
Jun 03, 2021 177.03 178.50 171.43 173.00 509,023 -5.93(-3.31%)
Jun 02, 2021 176.50 180.48 175.46 178.93 592,425 +2.68(+1.52%)
Jun 01, 2021 180.00 180.67 170.88 176.25 951,661 -3.75(-2.08%)
May 28, 2021 177.19 184.00 177.19 180.00 679,043 +3.94(+2.24%)
May 27, 2021 168.36 179.46 166.13 176.06 1,927,846 +6.67(+3.94%)
May 26, 2021 165.99 170.83 165.36 169.39 724,167 +3.25(+1.96%)
May 25, 2021 167.67 169.02 164.30 166.14 758,706 -0.03(-0.02%)
May 24, 2021 160.92 167.43 159.14 166.17 609,488 +8.00(+5.06%)
May 21, 2021 159.54 160.54 153.52 158.17 824,056 -0.49(-0.31%)
May 20, 2021 152.55 159.07 150.49 158.66 694,434 +7.64(+5.06%)
May 19, 2021 145.00 151.65 143.17 151.02 1,185,628 +0.64(+0.43%)
May 18, 2021 145.33 153.17 142.96 150.38 1,273,134 +6.55(+4.55%)
May 17, 2021 142.49 145.28 138.51 143.83 1,254,458 +0.04(+0.03%)
May 14, 2021 136.56 145.64 136.33 143.79 980,860 +7.18(+5.26%)
May 13, 2021 136.69 140.91 134.68 136.61 1,772,096 +2.39(+1.78%)
May 12, 2021 135.38 138.13 133.12 134.22 1,215,786 -3.03(-2.21%)
May 11, 2021 129.66 140.43 128.15 137.25 868,469 +2.41(+1.79%)
May 10, 2021 146.01 146.97 134.66 134.84 1,145,553 -11.52(-7.87%)
May 07, 2021 147.18 151.83 145.76 146.36 1,090,529 +1.91(+1.32%)
May 06, 2021 166.32 169.57 141.42 144.45 3,487,014 -38.45(-21.02%)
May 05, 2021 188.03 189.45 181.25 182.90 710,480 -2.00(-1.08%)
May 04, 2021 188.88 189.96 179.02 184.90 621,973 -7.68(-3.99%)
May 03, 2021 198.09 198.52 188.53 192.58 549,880 -5.22(-2.64%)
Apr 30, 2021 195.95 200.43 193.01 197.80 589,200 +0.40(+0.20%)
Apr 29, 2021 198.73 198.95 193.30 197.40 796,854 +0.18(+0.09%)
Apr 28, 2021 197.05 199.00 190.51 197.22 434,047 -1.48(-0.74%)
Apr 27, 2021 201.00 202.00 196.63 198.70 354,597 -3.67(-1.81%)
Apr 26, 2021 195.33 203.25 194.00 202.37 814,831 +8.42(+4.34%)
Apr 23, 2021 191.63 195.42 188.02 193.95 566,100 +2.14(+1.12%)
Apr 22, 2021 187.81 195.67 187.81 191.81 562,367 +4.26(+2.27%)
Apr 21, 2021 179.88 188.85 176.95 187.55 323,808 +6.81(+3.77%)
Apr 20, 2021 187.39 189.97 178.48 180.74 496,575 -6.23(-3.33%)
Apr 19, 2021 191.81 195.80 183.33 186.97 375,326 -7.13(-3.67%)
Apr 16, 2021 196.13 196.78 189.03 194.10 327,200 -2.03(-1.04%)
Apr 15, 2021 196.73 197.89 192.00 196.13 565,182 +3.91(+2.03%)
Apr 14, 2021 196.61 203.20 190.33 192.22 634,309 -5.14(-2.60%)
Apr 13, 2021 187.98 198.24 186.45 197.36 655,530 +9.05(+4.81%)
Apr 12, 2021 192.52 193.11 180.16 188.31 988,422 -6.33(-3.25%)
Apr 09, 2021 188.92 194.96 186.65 194.64 504,400 +4.40(+2.31%)
Apr 08, 2021 189.25 192.88 187.53 190.24 805,500 +4.90(+2.64%)
Apr 07, 2021 192.53 193.91 182.31 185.34 1,172,885 -11.90(-6.03%)
Apr 06, 2021 189.95 199.49 189.58 197.24 861,880 +6.53(+3.42%)
Apr 05, 2021 188.16 191.16 185.42 190.71 443,672 +4.92(+2.65%)
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.