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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	13.47	13.73	13.73	13.91	13.26	3.26M
July 23, 2025	13.34	13.62	13.62	14.16	13.03	4.03M
July 22, 2025	11.73	12.99	12.99	13.04	11.6	3.77M
July 21, 2025	11.98	11.54	11.54	12.07	11.45	3.19M
July 18, 2025	12.6	12.15	12.15	12.66	12.06	1.89M
July 17, 2025	12.43	12.45	12.45	12.57	12.3	2.08M
July 16, 2025	12.45	12.37	12.37	12.63	12.09	2.79M
July 15, 2025	12.6	12.22	12.22	12.77	12.13	2.54M
July 14, 2025	12.66	12.47	12.47	12.89	12.36	3.02M
July 11, 2025	12.37	12.8	12.8	13	12.23	2.96M
July 10, 2025	12.27	12.62	12.62	12.74	12.13	3.02M
July 09, 2025	12.28	12.1	12.1	12.66	11.89	2.97M
July 08, 2025	11.96	12.25	12.25	12.34	11.85	3M
July 07, 2025	12.91	11.92	11.92	12.97	11.73	4.11M
July 03, 2025	13.01	13.01	13.01	13.14	12.75	2M
July 02, 2025	12.07	13.01	13.01	13.05	11.97	4.04M
July 01, 2025	11.48	12.06	12.06	12.41	11.27	3.51M
June 30, 2025	11.75	11.58	11.58	12.05	11.57	3.13M
June 27, 2025	11.83	11.73	11.73	11.83	11.35	9.97M
June 26, 2025	11.65	11.7	11.7	12.11	11.37	4.66M
June 25, 2025	10.96	11.66	11.66	12.03	10.63	6.48M
June 24, 2025	11.01	10.89	10.89	11.15	10.77	3.08M
June 23, 2025	10.67	10.79	10.79	10.97	10.48	3.1M
June 20, 2025	11.02	10.81	10.81	11.02	10.51	3.66M
June 18, 2025	10.62	10.87	10.87	11.1	10.38	3.86M
June 17, 2025	10.87	10.56	10.56	10.94	10.54	2.71M
June 16, 2025	10.53	11.01	11.01	11.18	10.17	3.82M
June 13, 2025	10.35	10.42	10.42	10.67	10.24	2.24M
June 12, 2025	10.6	10.58	10.58	10.81	10.43	3.27M
June 11, 2025	10.85	10.78	10.78	11.12	10.7	4.23M

10x Genomics, Inc. (TXG) NASDAQ