5 DAY PERFORMANCE
+5.67%
1 MONTH PERFORMANCE
-26.18%
3 MONTH PERFORMANCE
-48.59%
6 MONTH PERFORMANCE
-50.74%
YEAR-TO-DATE PERFORMANCE
-44.22%
1 YEAR PERFORMANCE
-76.82%
10x Genomics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $7.75 | $8.01 (3.35%) | $8.06 | $7.43 | 3.35 M | $964.82 M |
| 04/10/2025 | $8.29 | $7.70 (-7.12%) | $8.35 | $7.52 | 3.93 M | $927.48 M |
| 04/09/2025 | $6.94 | $8.67 (24.93%) | $8.86 | $6.94 | 5.76 M | $1.04 B |
| 04/08/2025 | $7.98 | $7.14 (-10.53%) | $8.15 | $6.98 | 3.34 M | $860.02 M |
| 04/07/2025 | $7.13 | $7.58 (6.31%) | $7.87 | $6.78 | 4.20 M | $913.02 M |
| 04/04/2025 | $7.68 | $7.47 (-2.73%) | $7.78 | $7.19 | 3.86 M | $899.77 M |
| 04/03/2025 | $8.36 | $7.97 (-4.67%) | $8.52 | $7.94 | 3.21 M | $960.00 M |
| 04/02/2025 | $8.57 | $8.85 (3.27%) | $9.23 | $8.53 | 3.16 M | $1.07 B |
| 04/01/2025 | $8.66 | $8.67 (0.12%) | $9.03 | $8.54 | 2.46 M | $1.04 B |
| 03/31/2025 | $8.88 | $8.73 (-1.69%) | $8.99 | $8.67 | 2.40 M | $1.05 B |
| 03/28/2025 | $9.35 | $9.16 (-2.03%) | $9.47 | $8.92 | 2.67 M | $1.10 B |
| 03/27/2025 | $9.51 | $9.41 (-1.05%) | $9.65 | $9.31 | 2.95 M | $1.13 B |
| 03/26/2025 | $9.75 | $9.58 (-1.74%) | $9.83 | $9.32 | 3.84 M | $1.15 B |
| 03/25/2025 | $10.37 | $9.75 (-5.98%) | $10.49 | $9.70 | 3.23 M | $1.17 B |
| 03/24/2025 | $10.52 | $10.39 (-1.24%) | $10.60 | $10.32 | 2.80 M | $1.25 B |
| 03/21/2025 | $9.83 | $10.39 (5.7%) | $10.43 | $9.65 | 3.43 M | $1.25 B |
| 03/20/2025 | $10.18 | $9.95 (-2.26%) | $10.33 | $9.83 | 4.06 M | $1.20 B |
| 03/19/2025 | $10.48 | $10.29 (-1.81%) | $10.75 | $10.26 | 2.65 M | $1.24 B |
| 03/18/2025 | $10.57 | $10.51 (-0.57%) | $10.64 | $10.26 | 2.70 M | $1.27 B |
| 03/17/2025 | $10.38 | $10.76 (3.66%) | $10.87 | $10.28 | 2.05 M | $1.30 B |
| 03/14/2025 | $10.06 | $10.34 (2.78%) | $10.42 | $10.01 | 2.79 M | $1.25 B |
| 03/13/2025 | $10.75 | $9.88 (-8.09%) | $10.84 | $9.86 | 2.26 M | $1.19 B |
| 03/12/2025 | $10.89 | $10.85 (-0.37%) | $10.98 | $10.52 | 2.49 M | $1.31 B |
| 03/11/2025 | $10.58 | $10.81 (2.17%) | $11.25 | $10.37 | 3.80 M | $1.30 B |
| 03/10/2025 | $11.50 | $10.59 (-7.91%) | $11.61 | $10.53 | 3.07 M | $1.28 B |
| 03/07/2025 | $11.45 | $11.70 (2.18%) | $11.79 | $11.06 | 3.31 M | $1.41 B |
| 03/06/2025 | $10.61 | $11.47 (8.11%) | $11.56 | $10.61 | 4.34 M | $1.38 B |
| 03/05/2025 | $10.68 | $10.93 (2.34%) | $11.51 | $10.36 | 3.84 M | $1.32 B |
| 03/04/2025 | $9.49 | $10.52 (10.85%) | $10.75 | $9.27 | 5.44 M | $1.27 B |
| 03/03/2025 | $10.69 | $9.85 (-7.86%) | $10.73 | $9.77 | 3.35 M | $1.19 B |
| 02/28/2025 | $10.57 | $10.69 (1.14%) | $10.80 | $10.40 | 2.90 M | $1.29 B |
| 02/27/2025 | $11.44 | $10.78 (-5.77%) | $11.57 | $10.74 | 2.59 M | $1.30 B |
| 02/26/2025 | $11.60 | $11.65 (0.43%) | $11.90 | $11.37 | 3.01 M | $1.40 B |
| 02/25/2025 | $11.26 | $11.11 (-1.33%) | $11.48 | $10.93 | 3.67 M | $1.34 B |
| 02/24/2025 | $10.89 | $11.29 (3.67%) | $11.41 | $10.63 | 3.51 M | $1.36 B |
| 02/21/2025 | $11.61 | $10.90 (-6.12%) | $11.85 | $10.83 | 2.85 M | $1.31 B |
| 02/20/2025 | $12.13 | $11.56 (-4.7%) | $12.17 | $11.49 | 2.42 M | $1.39 B |
| 02/19/2025 | $11.82 | $12.10 (2.37%) | $12.36 | $11.43 | 2.88 M | $1.46 B |
| 02/18/2025 | $12.58 | $12.07 (-4.05%) | $13.12 | $11.93 | 3.59 M | $1.45 B |
| 02/14/2025 | $12.01 | $12.32 (2.58%) | $13.07 | $11.87 | 4.36 M | $1.48 B |
| 02/13/2025 | $11.15 | $11.94 (7.09%) | $12.05 | $10.80 | 5.94 M | $1.44 B |
| 02/12/2025 | $11.59 | $12.00 (3.54%) | $12.26 | $11.55 | 4.21 M | $1.45 B |
| 02/11/2025 | $11.98 | $11.82 (-1.34%) | $12.77 | $11.68 | 3.61 M | $1.42 B |
| 02/10/2025 | $13.43 | $12.06 (-10.2%) | $13.46 | $11.90 | 6.64 M | $1.45 B |
| 02/07/2025 | $14.68 | $14.25 (-2.93%) | $15.20 | $13.78 | 2.56 M | $1.72 B |
| 02/06/2025 | $14.80 | $14.65 (-1.01%) | $15.08 | $14.53 | 2.16 M | $1.77 B |
| 02/05/2025 | $14.55 | $14.70 (1.03%) | $15.17 | $14.28 | 3.16 M | $1.77 B |
| 02/04/2025 | $14.25 | $14.41 (1.12%) | $14.67 | $14.01 | 2.03 M | $1.74 B |
| 02/03/2025 | $14.50 | $14.45 (-0.34%) | $14.77 | $14.15 | 1.66 M | $1.74 B |
| 01/31/2025 | $15.18 | $15.00 (-1.19%) | $15.50 | $14.80 | 1.82 M | $1.81 B |
| 01/30/2025 | $15.24 | $15.08 (-1.05%) | $15.60 | $14.88 | 2.28 M | $1.82 B |
| 01/29/2025 | $14.96 | $14.84 (-0.8%) | $15.17 | $14.54 | 1.69 M | $1.79 B |
| 01/28/2025 | $14.99 | $14.84 (-1%) | $15.00 | $13.76 | 1.78 M | $1.79 B |
| 01/27/2025 | $14.61 | $14.85 (1.64%) | $15.04 | $14.44 | 1.34 M | $1.79 B |
| 01/24/2025 | $14.95 | $14.81 (-0.94%) | $15.16 | $14.58 | 1.85 M | $1.79 B |
| 01/23/2025 | $16.10 | $14.90 (-7.45%) | $16.13 | $14.19 | 3.46 M | $1.80 B |
| 01/22/2025 | $16.10 | $16.31 (1.3%) | $16.75 | $15.99 | 1.40 M | $1.97 B |
| 01/21/2025 | $15.38 | $16.16 (5.07%) | $16.22 | $15.20 | 1.72 M | $1.95 B |
| 01/17/2025 | $15.46 | $15.08 (-2.46%) | $15.50 | $14.90 | 1.32 M | $1.82 B |
| 01/16/2025 | $14.97 | $15.09 (0.8%) | $15.19 | $14.06 | 2.73 M | $1.82 B |
| 01/15/2025 | $16.11 | $14.98 (-7.01%) | $16.63 | $14.96 | 2.78 M | $1.81 B |
| 01/14/2025 | $15.97 | $15.44 (-3.32%) | $16.47 | $15.06 | 1.89 M | $1.86 B |
| 01/13/2025 | $16.40 | $15.71 (-4.21%) | $17.25 | $15.37 | 2.99 M | $1.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
