10x Genomics, Inc. - Common Stock (TXG)
11.38
-0.32 (-2.74%)
10X Genomics is a biotechnology company that specializes in genomic analysis, providing tools and technologies for researchers in the life sciences sector
The company develops innovative products that enable high-resolution analysis of biological systems, allowing scientists to explore complex interactions at the single-cell level. By offering advanced sequencing and gene expression solutions, 10X Genomics supports a wide range of applications in genomics, transcriptomics, and immunology, aiming to accelerate the discovery of new insights into health and disease.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 11.45 | 11.79 | 11.06 | 11.70 | 3,310,453 | 11.70 |
| 3/06/2025 | 10.61 | 11.56 | 10.61 | 11.47 | 4,343,458 | 11.47 |
| 3/05/2025 | 10.68 | 11.51 | 10.36 | 10.93 | 3,840,210 | 10.93 |
| 3/04/2025 | 9.49 | 10.75 | 9.27 | 10.52 | 5,433,039 | 10.52 |
| 3/03/2025 | 10.69 | 10.73 | 9.77 | 9.85 | 3,350,275 | 9.85 |
| 2/28/2025 | 10.57 | 10.80 | 10.40 | 10.69 | 2,895,588 | 10.69 |
| 2/27/2025 | 11.44 | 11.57 | 10.74 | 10.78 | 2,589,283 | 10.78 |
| 2/26/2025 | 11.60 | 11.89 | 11.37 | 11.65 | 3,014,348 | 11.65 |
| 2/25/2025 | 11.26 | 11.48 | 10.93 | 11.11 | 3,655,444 | 11.11 |
| 2/24/2025 | 10.89 | 11.41 | 10.63 | 11.29 | 3,509,895 | 11.29 |
| 2/21/2025 | 11.61 | 11.85 | 10.83 | 10.90 | 2,849,625 | 10.90 |
| 2/20/2025 | 12.13 | 12.16 | 11.49 | 11.56 | 2,421,564 | 11.56 |
| 2/19/2025 | 11.82 | 12.36 | 11.43 | 12.10 | 2,875,026 | 12.10 |
| 2/18/2025 | 12.58 | 13.12 | 11.93 | 12.07 | 3,593,980 | 12.07 |
| 2/14/2025 | 12.01 | 13.07 | 11.87 | 12.31 | 4,358,135 | 12.31 |
| 2/13/2025 | 11.15 | 12.05 | 10.80 | 11.94 | 5,937,678 | 11.94 |
| 2/12/2025 | 11.59 | 12.26 | 11.55 | 12.00 | 4,205,767 | 12.00 |
| 2/11/2025 | 11.98 | 12.77 | 11.68 | 11.82 | 3,605,136 | 11.82 |
| 2/10/2025 | 13.43 | 13.46 | 11.90 | 12.06 | 6,634,000 | 12.06 |
| 2/07/2025 | 14.68 | 15.20 | 13.78 | 14.25 | 2,557,724 | 14.25 |
| 2/06/2025 | 14.80 | 15.08 | 14.53 | 14.65 | 2,158,626 | 14.65 |
| 2/05/2025 | 14.55 | 15.17 | 14.28 | 14.70 | 3,138,113 | 14.70 |
| 2/04/2025 | 14.25 | 14.67 | 14.01 | 14.41 | 2,030,639 | 14.41 |
| 2/03/2025 | 14.50 | 14.77 | 14.15 | 14.45 | 1,659,327 | 14.45 |
| 1/31/2025 | 15.18 | 15.50 | 14.80 | 15.00 | 1,822,587 | 15.00 |
| 1/30/2025 | 15.24 | 15.60 | 14.88 | 15.08 | 2,276,006 | 15.08 |
| 1/29/2025 | 14.96 | 15.17 | 14.54 | 14.84 | 1,687,854 | 14.84 |
| 1/28/2025 | 14.99 | 15.00 | 13.76 | 14.84 | 1,778,793 | 14.84 |
| 1/27/2025 | 14.61 | 15.04 | 14.44 | 14.85 | 1,342,131 | 14.85 |
| 1/24/2025 | 14.95 | 15.16 | 14.57 | 14.81 | 1,846,758 | 14.81 |
| 1/23/2025 | 16.10 | 16.13 | 14.19 | 14.90 | 3,455,607 | 14.90 |
| 1/22/2025 | 16.10 | 16.75 | 15.99 | 16.31 | 1,397,734 | 16.31 |
| 1/21/2025 | 15.38 | 16.22 | 15.20 | 16.16 | 1,723,257 | 16.16 |
| 1/17/2025 | 15.46 | 15.50 | 14.90 | 15.08 | 1,324,946 | 15.08 |
| 1/16/2025 | 14.97 | 15.19 | 14.06 | 15.09 | 2,727,993 | 15.09 |
| 1/15/2025 | 16.11 | 16.63 | 14.96 | 14.98 | 2,778,799 | 14.98 |
| 1/14/2025 | 15.97 | 16.47 | 15.06 | 15.44 | 1,893,078 | 15.44 |
| 1/13/2025 | 16.40 | 17.25 | 15.37 | 15.71 | 2,991,838 | 15.71 |
| 1/10/2025 | 15.28 | 15.65 | 14.88 | 15.58 | 1,490,984 | 15.58 |
| 1/08/2025 | 15.16 | 16.03 | 14.72 | 15.83 | 1,345,117 | 15.83 |
| 1/07/2025 | 16.04 | 16.94 | 15.49 | 15.53 | 1,716,078 | 15.53 |
| 1/06/2025 | 15.90 | 16.38 | 15.65 | 15.92 | 2,126,625 | 15.92 |
| 1/03/2025 | 14.28 | 15.93 | 14.03 | 15.60 | 2,285,183 | 15.60 |
| 1/02/2025 | 14.50 | 14.84 | 14.12 | 14.19 | 1,139,900 | 14.19 |
| 12/31/2024 | 14.35 | 0.00 | 14.36 | 14.36 | 0 | 14.36 |
| 12/30/2024 | 14.31 | 14.62 | 13.92 | 14.35 | 1,148,237 | 14.35 |
| 12/27/2024 | 14.53 | 14.74 | 14.25 | 14.59 | 1,252,070 | 14.59 |
| 12/26/2024 | 14.42 | 14.98 | 14.20 | 14.67 | 1,224,388 | 14.67 |
| 12/24/2024 | 14.97 | 14.99 | 14.59 | 14.67 | 970,450 | 14.67 |
| 12/23/2024 | 14.03 | 14.87 | 13.92 | 14.73 | 2,052,152 | 14.73 |
| 12/20/2024 | 13.52 | 14.44 | 13.41 | 14.04 | 2,024,726 | 14.04 |
| 12/19/2024 | 13.71 | 13.73 | 13.20 | 13.63 | 1,280,380 | 13.63 |
| 12/18/2024 | 14.73 | 14.89 | 13.17 | 13.42 | 1,929,183 | 13.42 |
| 12/17/2024 | 14.96 | 15.31 | 14.47 | 14.72 | 1,278,474 | 14.72 |
| 12/16/2024 | 14.21 | 15.06 | 13.82 | 14.99 | 3,965,434 | 14.99 |
| 12/13/2024 | 14.90 | 15.03 | 14.06 | 14.21 | 2,987,558 | 14.21 |
| 12/12/2024 | 15.70 | 15.84 | 14.39 | 14.95 | 2,676,590 | 14.95 |
| 12/11/2024 | 16.40 | 16.47 | 15.86 | 16.08 | 739,276 | 16.08 |
| 12/10/2024 | 16.14 | 16.73 | 15.74 | 16.15 | 1,266,185 | 16.15 |