-
5 DAY PERFORMANCE
-6.10% -
1 MONTH PERFORMANCE
-7.10% -
3 MONTH PERFORMANCE
+6.89% -
6 MONTH PERFORMANCE
-44.80% -
YEAR-TO-DATE PERFORMANCE
-64.24% -
1 YEAR PERFORMANCE
-48.25%
10x Genomics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $19.88 | $20.02 (0.7%) | $20.30 | $19.71 | 956,873 | $2.40 B |
| 10/03/2024 | $19.89 | $19.61 (-1.41%) | $20.25 | $19.51 | 1.44 M | $2.35 B |
| 10/02/2024 | $21.27 | $20.13 (-5.36%) | $21.47 | $19.11 | 2.99 M | $2.42 B |
| 10/01/2024 | $22.55 | $21.31 (-5.5%) | $22.55 | $21.27 | 1.21 M | $2.56 B |
| 09/30/2024 | $22.40 | $22.58 (0.8%) | $22.89 | $22.18 | 915,854 | $2.71 B |
| 09/27/2024 | $22.68 | $22.67 (-0.04%) | $23.07 | $22.22 | 1.37 M | $2.72 B |
| 09/26/2024 | $21.89 | $22.30 (1.87%) | $22.50 | $21.54 | 959,900 | $2.68 B |
| 09/25/2024 | $22.84 | $21.25 (-6.96%) | $22.90 | $21.07 | 1.35 M | $2.55 B |
| 09/24/2024 | $22.36 | $22.97 (2.73%) | $23.16 | $22.32 | 1.23 M | $2.76 B |
| 09/23/2024 | $22.78 | $22.21 (-2.5%) | $22.78 | $22.12 | 1.10 M | $2.67 B |
| 09/20/2024 | $23.48 | $22.68 (-3.41%) | $23.54 | $21.93 | 2.60 M | $2.72 B |
| 09/19/2024 | $22.94 | $23.48 (2.35%) | $24.38 | $22.85 | 1.89 M | $2.82 B |
| 09/18/2024 | $21.47 | $22.08 (2.84%) | $23.52 | $21.45 | 1.61 M | $2.65 B |
| 09/17/2024 | $21.67 | $21.41 (-1.2%) | $22.08 | $21.17 | 1.08 M | $2.57 B |
| 09/16/2024 | $22.39 | $21.52 (-3.89%) | $22.46 | $21.30 | 1.06 M | $2.58 B |
| 09/13/2024 | $22.93 | $22.37 (-2.44%) | $23.59 | $22.31 | 995,838 | $2.69 B |
| 09/12/2024 | $22.20 | $22.55 (1.58%) | $22.99 | $21.68 | 1.26 M | $2.71 B |
| 09/11/2024 | $21.51 | $22.10 (2.74%) | $22.12 | $21.17 | 1.05 M | $2.65 B |
| 09/10/2024 | $21.82 | $21.66 (-0.73%) | $21.89 | $20.94 | 1.20 M | $2.60 B |
| 09/09/2024 | $21.56 | $21.82 (1.21%) | $22.36 | $21.45 | 1.29 M | $2.62 B |
| 09/06/2024 | $23.11 | $21.54 (-6.79%) | $23.35 | $21.09 | 1.86 M | $2.59 B |
| 09/05/2024 | $22.87 | $23.14 (1.18%) | $23.65 | $22.77 | 840,600 | $2.78 B |
| 09/04/2024 | $22.85 | $22.87 (0.09%) | $23.62 | $22.56 | 817,314 | $2.75 B |
| 09/03/2024 | $23.51 | $23.03 (-2.04%) | $24.76 | $22.91 | 1.20 M | $2.77 B |
| 08/30/2024 | $23.08 | $23.35 (1.17%) | $23.67 | $22.76 | 2.35 M | $2.80 B |
| 08/29/2024 | $22.55 | $22.81 (1.15%) | $23.20 | $22.23 | 960,614 | $2.74 B |
| 08/28/2024 | $22.46 | $22.29 (-0.76%) | $22.64 | $21.53 | 1.23 M | $2.68 B |
| 08/27/2024 | $22.49 | $22.57 (0.36%) | $22.85 | $21.89 | 1.16 M | $2.71 B |
| 08/26/2024 | $23.63 | $22.80 (-3.51%) | $23.63 | $22.75 | 1.21 M | $2.74 B |
| 08/23/2024 | $22.48 | $23.49 (4.49%) | $23.66 | $22.26 | 1.29 M | $2.82 B |
| 08/22/2024 | $23.12 | $22.25 (-3.76%) | $23.23 | $22.18 | 1.84 M | $2.67 B |
| 08/21/2024 | $22.57 | $23.01 (1.95%) | $23.20 | $22.25 | 1.07 M | $2.76 B |
| 08/20/2024 | $22.31 | $22.54 (1.03%) | $23.09 | $22.21 | 1.58 M | $2.71 B |
| 08/19/2024 | $22.05 | $22.41 (1.63%) | $22.86 | $21.87 | 1.40 M | $2.69 B |
| 08/16/2024 | $22.42 | $21.75 (-2.99%) | $22.91 | $21.59 | 1.62 M | $2.61 B |
| 08/15/2024 | $20.50 | $22.64 (10.44%) | $22.81 | $20.37 | 2.52 M | $2.72 B |
| 08/14/2024 | $21.64 | $19.76 (-8.69%) | $21.65 | $19.68 | 1.61 M | $2.37 B |
| 08/13/2024 | $19.88 | $21.53 (8.3%) | $21.61 | $19.53 | 1.96 M | $2.59 B |
| 08/12/2024 | $20.40 | $19.65 (-3.68%) | $21.00 | $19.47 | 1.75 M | $2.36 B |
| 08/09/2024 | $21.44 | $20.43 (-4.71%) | $21.90 | $19.85 | 3.27 M | $2.45 B |
| 08/08/2024 | $18.20 | $19.55 (7.42%) | $19.60 | $18.12 | 1.68 M | $2.35 B |
| 08/07/2024 | $19.18 | $18.13 (-5.47%) | $19.47 | $18.02 | 1.56 M | $2.18 B |
| 08/06/2024 | $18.63 | $18.87 (1.29%) | $19.27 | $18.27 | 1.25 M | $2.27 B |
| 08/05/2024 | $17.85 | $18.33 (2.69%) | $18.50 | $17.70 | 2.09 M | $2.20 B |
| 08/02/2024 | $18.86 | $19.24 (2.01%) | $19.48 | $18.06 | 1.89 M | $2.30 B |
| 08/01/2024 | $20.76 | $19.68 (-5.2%) | $20.97 | $19.59 | 1.45 M | $2.35 B |
| 07/31/2024 | $20.41 | $20.67 (1.27%) | $21.59 | $20.11 | 1.50 M | $2.47 B |
| 07/30/2024 | $20.43 | $20.41 (-0.1%) | $20.99 | $20.01 | 1.28 M | $2.44 B |
| 07/29/2024 | $20.39 | $20.31 (-0.39%) | $20.93 | $20.09 | 1.50 M | $2.42 B |
| 07/26/2024 | $20.15 | $20.22 (0.35%) | $20.80 | $19.71 | 1.65 M | $2.41 B |
| 07/25/2024 | $18.97 | $19.92 (5.01%) | $20.95 | $18.83 | 1.97 M | $2.38 B |
| 07/24/2024 | $18.95 | $18.97 (0.11%) | $19.55 | $18.61 | 2.13 M | $2.26 B |
| 07/23/2024 | $18.23 | $18.97 (4.06%) | $19.41 | $18.10 | 3.51 M | $2.26 B |
| 07/22/2024 | $17.50 | $18.11 (3.49%) | $18.14 | $17.10 | 2.96 M | $2.16 B |
| 07/19/2024 | $16.57 | $16.70 (0.78%) | $16.89 | $16.25 | 1.88 M | $1.99 B |
| 07/18/2024 | $18.91 | $16.56 (-12.43%) | $19.15 | $16.55 | 2.94 M | $1.98 B |
| 07/17/2024 | $19.68 | $19.84 (0.81%) | $20.14 | $19.26 | 2.19 M | $2.37 B |
| 07/16/2024 | $17.41 | $20.00 (14.88%) | $20.02 | $17.30 | 2.63 M | $2.39 B |
| 07/15/2024 | $17.52 | $17.32 (-1.14%) | $17.66 | $16.93 | 1.93 M | $2.07 B |
| 07/12/2024 | $17.45 | $17.49 (0.23%) | $17.82 | $17.06 | 3.37 M | $2.09 B |
| 07/11/2024 | $16.16 | $16.99 (5.14%) | $17.23 | $15.96 | 4.44 M | $2.03 B |
| 07/10/2024 | $16.69 | $15.71 (-5.87%) | $16.98 | $15.28 | 7.62 M | $1.88 B |
| 07/09/2024 | $18.42 | $18.25 (-0.92%) | $18.45 | $17.73 | 1.43 M | $2.18 B |
| 07/08/2024 | $18.74 | $18.45 (-1.55%) | $18.75 | $18.31 | 1.39 M | $2.20 B |