TXG
10x Genomics, Inc. NMS · TXG
$43.74
-0.74
(-1.66%)
Extended · +1.70σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment TXG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $43.44 | $44.48 | $42.75 | $43.74 | 2.6M |
| 2026-07-16 | $44.93 | $45.73 | $42.17 | $44.48 | 4.7M |
| 2026-07-15 | $45.81 | $46.32 | $44.48 | $45.75 | 4.7M |
| 2026-07-14 | $43.00 | $45.82 | $42.37 | $45.79 | 3.8M |
| 2026-07-13 | $42.67 | $43.98 | $41.60 | $41.77 | 2.5M |
| 2026-07-10 | $42.89 | $43.23 | $41.44 | $42.73 | 2.8M |
| 2026-07-09 | $38.33 | $43.10 | $38.33 | $43.10 | 3.0M |
| 2026-07-08 | $37.00 | $37.47 | $35.12 | $37.47 | 3.1M |
| 2026-07-07 | $39.82 | $40.45 | $37.01 | $37.83 | 2.4M |
| 2026-07-06 | $39.25 | $40.56 | $37.93 | $40.00 | 2.3M |
| 2026-07-02 | $39.28 | $39.83 | $38.19 | $39.01 | 2.8M |
| 2026-07-01 | $38.54 | $40.08 | $37.65 | $39.05 | 3.3M |
| 2026-06-30 | $37.15 | $38.67 | $36.21 | $38.34 | 2.8M |
| 2026-06-29 | $37.21 | $37.49 | $35.88 | $37.15 | 2.8M |
| 2026-06-26 | $35.51 | $37.05 | $34.57 | $36.75 | 9.3M |
| 2026-06-25 | $34.49 | $36.88 | $34.49 | $35.73 | 2.9M |
| 2026-06-24 | $32.74 | $35.15 | $32.65 | $34.60 | 2.7M |
| 2026-06-23 | $31.92 | $33.36 | $31.30 | $31.87 | 3.3M |
| 2026-06-22 | $35.33 | $36.59 | $32.71 | $32.94 | 4.3M |
| 2026-06-18 | $32.99 | $35.64 | $32.83 | $34.76 | 3.6M |
| 2026-06-17 | $31.47 | $33.62 | $31.27 | $32.13 | 4.7M |
| 2026-06-16 | $32.32 | $33.54 | $31.60 | $31.75 | 3.0M |
| 2026-06-15 | $29.73 | $32.33 | $29.66 | $32.22 | 4.5M |
| 2026-06-12 | $29.49 | $30.00 | $28.39 | $28.84 | 2.0M |
| 2026-06-11 | $29.34 | $29.62 | $28.01 | $29.05 | 3.0M |
| 2026-06-10 | $30.58 | $31.16 | $29.02 | $29.11 | 3.3M |
| 2026-06-09 | $29.42 | $30.87 | $28.58 | $30.59 | 3.3M |
| 2026-06-08 | $31.64 | $31.68 | $29.03 | $29.18 | 3.1M |
| 2026-06-05 | $32.79 | $33.07 | $30.27 | $31.04 | 3.8M |
| 2026-06-04 | $32.28 | $35.65 | $32.16 | $33.50 | 4.2M |
| 2026-06-03 | $31.12 | $32.31 | $29.91 | $32.16 | 3.4M |
| 2026-06-02 | $29.24 | $31.15 | $28.82 | $30.71 | 3.1M |
| 2026-06-01 | $28.02 | $29.92 | $27.28 | $29.59 | 3.0M |
| 2026-05-29 | $27.82 | $28.86 | $27.31 | $28.31 | 2.9M |
| 2026-05-28 | $25.23 | $28.17 | $25.20 | $27.99 | 3.5M |
| 2026-05-27 | $24.58 | $25.58 | $23.72 | $25.51 | 3.6M |
| 2026-05-26 | $24.02 | $24.98 | $23.03 | $24.62 | 2.0M |
| 2026-05-22 | $24.50 | $25.23 | $23.43 | $23.68 | 3.8M |
| 2026-05-21 | $23.62 | $24.87 | $23.12 | $24.68 | 4.1M |
| 2026-05-20 | $22.48 | $24.05 | $21.99 | $23.98 | 2.9M |
| 2026-05-19 | $21.45 | $22.63 | $20.88 | $22.29 | 2.3M |
| 2026-05-18 | $21.26 | $22.32 | $21.07 | $21.45 | 2.7M |
| 2026-05-15 | $21.11 | $21.72 | $20.82 | $21.20 | 2.7M |
| 2026-05-14 | $21.21 | $22.52 | $21.20 | $21.52 | 2.8M |
| 2026-05-13 | $20.74 | $21.11 | $20.40 | $21.07 | 2.1M |
| 2026-05-12 | $20.50 | $21.20 | $20.27 | $20.92 | 2.7M |
| 2026-05-11 | $21.25 | $21.70 | $20.18 | $20.50 | 2.9M |
| 2026-05-08 | $21.07 | $21.99 | $19.82 | $21.60 | 4.8M |
| 2026-05-07 | $22.86 | $22.93 | $22.11 | $22.42 | 2.3M |
| 2026-05-06 | $22.49 | $23.15 | $21.88 | $22.74 | 2.8M |
| 2026-05-05 | $22.33 | $22.52 | $21.45 | $22.01 | 3.1M |
| 2026-05-04 | $22.19 | $22.51 | $21.41 | $21.65 | 2.5M |
| 2026-05-01 | $22.05 | $22.73 | $21.46 | $22.43 | 2.4M |
| 2026-04-30 | $20.84 | $22.26 | $20.51 | $22.05 | 2.5M |
| 2026-04-29 | $21.03 | $21.48 | $19.53 | $20.20 | 2.7M |
| 2026-04-28 | $22.03 | $22.04 | $21.08 | $21.37 | 1.8M |
| 2026-04-27 | $22.03 | $23.44 | $21.92 | $22.28 | 3.0M |
| 2026-04-24 | $21.44 | $22.15 | $21.23 | $22.08 | 1.6M |
| 2026-04-23 | $22.53 | $22.62 | $20.62 | $21.42 | 3.5M |
| 2026-04-22 | $23.24 | $23.53 | $22.10 | $22.83 | 2.9M |
| 2026-04-21 | $24.24 | $25.18 | $22.88 | $22.97 | 4.0M |
| 2026-04-20 | $25.85 | $26.10 | $24.54 | $24.59 | 3.6M |
| 2026-04-17 | $26.07 | $26.44 | $25.64 | $26.08 | 2.0M |
| 2026-04-16 | $25.36 | $25.57 | $24.29 | $25.24 | 1.8M |
| 2026-04-15 | $24.80 | $25.69 | $24.59 | $25.35 | 2.4M |
| 2026-04-14 | $24.19 | $25.29 | $23.95 | $24.80 | 2.8M |
| 2026-04-13 | $23.25 | $24.30 | $22.92 | $23.58 | 2.7M |
| 2026-04-10 | $23.25 | $23.63 | $22.56 | $23.27 | 1.7M |
| 2026-04-09 | $22.88 | $23.30 | $22.21 | $23.00 | 2.1M |
| 2026-04-08 | $23.10 | $23.65 | $22.42 | $23.02 | 2.6M |
| 2026-04-07 | $21.77 | $22.15 | $21.36 | $21.82 | 2.0M |
| 2026-04-06 | $22.35 | $22.74 | $21.79 | $21.89 | 3.2M |
| 2026-04-02 | $21.40 | $22.91 | $21.11 | $22.33 | 1.3M |
| 2026-04-01 | $21.62 | $23.06 | $21.62 | $22.05 | 2.4M |
| 2026-03-31 | $21.00 | $21.36 | $20.28 | $21.23 | 2.6M |
| 2026-03-30 | $19.65 | $19.89 | $19.22 | $19.81 | 1.5M |
| 2026-03-27 | $20.07 | $20.14 | $19.15 | $19.48 | 2.1M |
| 2026-03-26 | $20.58 | $21.20 | $20.33 | $20.43 | 1.4M |
| 2026-03-25 | $20.20 | $21.12 | $19.82 | $20.91 | 2.7M |
| 2026-03-24 | $18.78 | $19.90 | $18.77 | $19.81 | 1.6M |
| 2026-03-23 | $18.54 | $19.48 | $18.30 | $19.14 | 3.2M |
| 2026-03-20 | $18.42 | $18.65 | $18.08 | $18.39 | 2.3M |
| 2026-03-19 | $16.99 | $18.44 | $16.85 | $18.38 | 1.7M |
| 2026-03-18 | $17.92 | $18.03 | $17.24 | $17.35 | 2.3M |
| 2026-03-17 | $16.79 | $18.15 | $16.69 | $18.09 | 2.6M |
| 2026-03-16 | $19.12 | $19.27 | $15.90 | $16.69 | 5.6M |
| 2026-03-13 | $18.97 | $19.82 | $18.65 | $18.79 | 1.7M |
| 2026-03-12 | $20.23 | $20.29 | $18.80 | $18.94 | 2.2M |
| 2026-03-11 | $20.34 | $20.59 | $20.00 | $20.46 | 1.5M |
| 2026-03-10 | $21.04 | $21.23 | $20.06 | $20.46 | 1.7M |
| 2026-03-09 | $20.49 | $21.25 | $20.25 | $20.91 | 1.7M |
| 2026-03-06 | $21.02 | $21.43 | $20.57 | $20.81 | 1.6M |
| 2026-03-05 | $21.83 | $22.93 | $21.35 | $21.64 | 1.9M |
| 2026-03-04 | $22.61 | $23.09 | $22.20 | $22.37 | 2.0M |
| 2026-03-03 | $21.63 | $23.30 | $21.25 | $22.62 | 2.4M |
| 2026-03-02 | $22.43 | $23.26 | $21.83 | $23.14 | 3.1M |
| 2026-02-27 | $21.58 | $23.10 | $21.21 | $23.05 | 3.8M |
| 2026-02-26 | $19.66 | $22.17 | $19.66 | $22.13 | 3.7M |
| 2026-02-25 | $19.41 | $19.80 | $19.10 | $19.66 | 2.4M |
| 2026-02-24 | $18.92 | $19.23 | $18.52 | $19.10 | 2.3M |
| 2026-02-23 | $18.48 | $18.92 | $18.32 | $18.89 | 2.2M |
| 2026-02-20 | $19.15 | $19.89 | $18.77 | $18.88 | 2.3M |
| 2026-02-19 | $19.33 | $19.66 | $18.64 | $19.19 | 2.4M |
| 2026-02-18 | $18.60 | $19.78 | $18.48 | $19.57 | 2.6M |
| 2026-02-17 | $17.95 | $19.52 | $17.88 | $18.62 | 2.9M |
| 2026-02-13 | $19.24 | $20.89 | $17.64 | $18.12 | 4.6M |
| 2026-02-12 | $19.00 | $19.15 | $17.26 | $17.51 | 3.7M |
| 2026-02-11 | $19.06 | $19.19 | $18.50 | $19.15 | 1.8M |
| 2026-02-10 | $18.52 | $19.43 | $18.36 | $19.15 | 3.5M |
| 2026-02-09 | $18.44 | $18.83 | $17.96 | $18.54 | 2.7M |
| 2026-02-06 | $18.32 | $18.71 | $17.70 | $18.61 | 3.2M |
| 2026-02-05 | $18.67 | $19.36 | $17.37 | $17.70 | 4.3M |
| 2026-02-04 | $19.39 | $19.57 | $18.89 | $19.06 | 2.6M |
| 2026-02-03 | $20.16 | $20.49 | $19.05 | $19.28 | 2.8M |
| 2026-02-02 | $20.20 | $20.48 | $19.63 | $19.95 | 2.2M |
| 2026-01-30 | $20.58 | $20.68 | $19.82 | $20.20 | 2.7M |
| 2026-01-29 | $20.92 | $20.92 | $19.97 | $20.80 | 3.4M |
| 2026-01-28 | $21.60 | $21.60 | $21.00 | $21.08 | 1.8M |
| 2026-01-27 | $22.06 | $22.34 | $21.51 | $21.62 | 1.6M |
| 2026-01-26 | $21.87 | $22.71 | $21.71 | $22.50 | 1.7M |
| 2026-01-23 | $23.07 | $23.56 | $22.07 | $22.38 | 3.9M |
| 2026-01-22 | $22.90 | $23.53 | $22.56 | $23.19 | 2.7M |
| 2026-01-21 | $22.20 | $22.70 | $21.35 | $22.68 | 2.3M |
| 2026-01-20 | $19.63 | $22.20 | $19.34 | $22.05 | 2.9M |