10x Genomics, Inc. - TXG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12.25	11.83	11.83	12.49	11.81	2.23M
October 16, 2025	12	12.38	12.38	12.66	11.99	2.45M
October 15, 2025	11.74	11.89	11.89	12.14	11.62	2.46M
October 14, 2025	11.33	11.54	11.54	11.76	11.16	1.7M
October 13, 2025	11.68	11.6	11.6	11.73	11.35	1.54M
October 10, 2025	11.82	11.47	11.47	11.91	11.18	3.17M
October 09, 2025	12.06	11.71	11.71	12.14	11.6	1.9M
October 08, 2025	11.65	12.07	12.07	12.09	11.53	2.89M
October 07, 2025	12.75	11.6	11.6	12.75	11.55	2.87M
October 06, 2025	12.77	12.64	12.64	13.22	12.54	2.35M
October 03, 2025	12.38	12.75	12.75	12.97	12.36	2.43M
October 02, 2025	12.46	12.31	12.31	12.53	12.17	2.35M
October 01, 2025	11.75	12.39	12.39	12.53	11.68	3.12M
September 30, 2025	11.39	11.69	11.69	11.75	11.22	2.55M
September 29, 2025	11.8	11.34	11.34	11.88	11.27	5.16M
September 26, 2025	11.95	11.72	11.72	12.02	11.61	3.07M
September 25, 2025	11.72	11.95	11.95	12.08	11.67	2.53M
September 24, 2025	12.52	12.06	12.06	12.65	11.96	2.48M
September 23, 2025	13.04	12.49	12.49	13.12	12.44	1.55M
September 22, 2025	13.1	13.04	13.04	13.36	12.97	1.92M
September 19, 2025	13.22	13.04	13.04	13.31	12.85	3.26M
September 18, 2025	13.18	13.27	13.27	13.5	13.05	2.22M
September 17, 2025	13.13	12.86	12.86	13.66	12.8	2.27M
September 16, 2025	13.34	13.13	13.13	13.35	12.94	3.11M
September 15, 2025	12.85	13.35	13.35	13.39	12.79	2.63M
September 12, 2025	13	12.64	12.64	13.01	12.55	2.52M
September 11, 2025	12.39	13.06	13.06	13.13	12.39	3.69M
September 10, 2025	13.48	12.59	12.59	13.63	12.58	2.5M
September 09, 2025	13.85	13.5	13.5	13.93	13.27	1.93M
September 08, 2025	14.06	13.93	13.93	14.08	13.52	1.87M
September 05, 2025	13.58	13.96	13.96	14.1	13.58	1.88M
September 04, 2025	13.26	13.57	13.57	13.58	12.97	1.71M
September 03, 2025	13.37	13.34	13.34	13.56	13.26	2.61M
September 02, 2025	13.74	13.37	13.37	13.81	13.11	2.27M
August 29, 2025	14.29	14.01	14.01	14.43	13.97	1.57M
August 28, 2025	14.3	14.28	14.28	14.57	14.01	2.34M
August 27, 2025	13.94	14.02	14.02	14.16	13.81	1.69M
August 26, 2025	14.08	14.03	14.03	14.22	13.85	1.44M
August 25, 2025	14.25	14.07	14.07	14.3	13.83	1.65M
August 22, 2025	13.16	14.3	14.3	14.3	13.11	3.44M
August 21, 2025	13.23	13.1	13.1	13.42	12.95	2.07M
August 20, 2025	13.34	13.36	13.36	13.59	12.93	2.76M
August 19, 2025	13.51	13.41	13.41	13.65	13.15	2.76M
August 18, 2025	13.37	13.46	13.46	13.72	13.24	2.24M
August 15, 2025	13.34	13.36	13.36	13.7	13.13	2.48M
August 14, 2025	13.7	13.24	13.24	13.93	12.85	5.59M
August 13, 2025	13.04	13.57	13.57	14.22	12.95	7.68M
August 12, 2025	12.5	12.81	12.81	13.09	12.27	3.95M
August 11, 2025	12.34	12.31	12.31	12.6	12.07	2.58M
August 08, 2025	14.49	12.29	12.3	14.49	11.88	4.74M
August 07, 2025	13.01	12.8	12.8	13.01	12.43	2.85M
August 06, 2025	13.24	12.66	12.66	13.32	12.27	2.92M
August 05, 2025	13.64	13.31	13.31	13.66	13.2	2.58M
August 04, 2025	13.11	13.68	13.68	13.71	12.81	3.04M
August 01, 2025	13.1	13.08	13.08	13.32	12.75	2.52M
July 31, 2025	13.7	13.45	13.45	14.29	13.29	3.93M
July 30, 2025	14.15	13.91	13.91	14.32	13.59	2.61M
July 29, 2025	14.67	14	14	14.73	13.76	3.4M
July 28, 2025	14.15	14.64	14.64	14.94	13.89	3.78M
July 25, 2025	13.81	14.11	14.11	14.31	13.35	3.32M

10x Genomics, Inc. (TXG) NASDAQ