5 DAY PERFORMANCE
-5.00%
1 MONTH PERFORMANCE
+33.76%
3 MONTH PERFORMANCE
+31.69%
6 MONTH PERFORMANCE
+91.33%
YEAR-TO-DATE PERFORMANCE
+24.44%
1 YEAR PERFORMANCE
+11.76%
10x Genomics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.68 | $17.24 (-2.52%) | $17.69 | $17.24 | 155.95 K | |
| 12/03/2025 | $17.94 | $17.87 (-0.39%) | $18.51 | $17.81 | 1.65 M | $2.24 B |
| 12/02/2025 | $17.83 | $17.94 (0.62%) | $18.17 | $17.66 | 1.85 M | $2.25 B |
| 12/01/2025 | $18.41 | $18.08 (-1.79%) | $18.75 | $17.88 | 2.47 M | $2.27 B |
| 11/28/2025 | $18.83 | $18.81 (-0.11%) | $19.29 | $18.43 | 1.57 M | $2.36 B |
| 11/26/2025 | $18.58 | $18.75 (0.91%) | $19.18 | $18.47 | 3.16 M | $2.35 B |
| 11/25/2025 | $20.00 | $19.07 (-4.65%) | $20.34 | $18.90 | 5.16 M | $2.39 B |
| 11/24/2025 | $18.42 | $20.13 (9.28%) | $20.27 | $18.12 | 5.23 M | $2.53 B |
| 11/21/2025 | $16.46 | $18.34 (11.42%) | $18.62 | $16.36 | 4.09 M | $2.30 B |
| 11/20/2025 | $16.20 | $16.46 (1.6%) | $17.16 | $16.11 | 3.72 M | $2.07 B |
| 11/19/2025 | $15.53 | $15.65 (0.77%) | $16.07 | $15.42 | 1.68 M | $1.96 B |
| 11/18/2025 | $15.63 | $15.56 (-0.45%) | $15.76 | $15.18 | 2.34 M | $1.95 B |
| 11/17/2025 | $15.70 | $15.70 (0%) | $16.52 | $15.50 | 2.34 M | $1.97 B |
| 11/14/2025 | $15.33 | $15.89 (3.65%) | $16.30 | $15.12 | 3.27 M | $1.99 B |
| 11/13/2025 | $16.40 | $16.35 (-0.3%) | $16.87 | $15.90 | 3.47 M | $2.05 B |
| 11/12/2025 | $16.60 | $16.69 (0.54%) | $17.25 | $16.45 | 2.82 M | $2.09 B |
| 11/11/2025 | $17.00 | $16.59 (-2.41%) | $17.70 | $16.48 | 4.46 M | $2.08 B |
| 11/10/2025 | $15.71 | $17.08 (8.72%) | $17.28 | $15.64 | 5.05 M | $2.14 B |
| 11/07/2025 | $14.31 | $15.25 (6.57%) | $15.26 | $13.58 | 7.83 M | $1.91 B |
| 11/06/2025 | $13.16 | $13.00 (-1.22%) | $13.36 | $12.80 | 3.45 M | $1.63 B |
| 11/05/2025 | $13.29 | $13.49 (1.5%) | $13.65 | $13.00 | 2.64 M | $1.69 B |
| 11/04/2025 | $13.32 | $13.36 (0.3%) | $13.84 | $13.06 | 2.45 M | $1.68 B |
| 11/03/2025 | $13.67 | $13.70 (0.22%) | $13.71 | $12.89 | 2.26 M | $1.72 B |
| 10/31/2025 | $12.56 | $13.64 (8.6%) | $13.85 | $12.44 | 2.61 M | $1.69 B |
| 10/30/2025 | $12.76 | $12.44 (-2.51%) | $13.06 | $12.34 | 1.87 M | $1.54 B |
| 10/29/2025 | $13.11 | $12.90 (-1.6%) | $13.50 | $12.80 | 2.04 M | $1.60 B |
| 10/28/2025 | $13.54 | $13.34 (-1.48%) | $13.61 | $13.12 | 1.76 M | $1.65 B |
| 10/27/2025 | $13.82 | $13.59 (-1.66%) | $13.86 | $13.51 | 2.16 M | $1.68 B |
| 10/24/2025 | $13.67 | $13.77 (0.73%) | $13.94 | $13.50 | 3.43 M | $1.70 B |
| 10/23/2025 | $12.28 | $13.36 (8.79%) | $13.39 | $12.25 | 2.59 M | $1.65 B |
| 10/22/2025 | $12.99 | $12.26 (-5.62%) | $13.07 | $12.08 | 3.15 M | $1.52 B |
| 10/21/2025 | $13.15 | $13.03 (-0.91%) | $13.35 | $12.76 | 2.47 M | $1.61 B |
| 10/20/2025 | $11.91 | $13.14 (10.33%) | $13.45 | $11.87 | 6.08 M | $1.63 B |
| 10/17/2025 | $12.25 | $11.83 (-3.43%) | $12.49 | $11.81 | 2.23 M | $1.46 B |
| 10/16/2025 | $12.00 | $12.38 (3.17%) | $12.66 | $11.99 | 2.45 M | $1.53 B |
| 10/15/2025 | $11.74 | $11.89 (1.28%) | $12.14 | $11.62 | 2.46 M | $1.47 B |
| 10/14/2025 | $11.33 | $11.54 (1.85%) | $11.76 | $11.16 | 1.70 M | $1.43 B |
| 10/13/2025 | $11.68 | $11.60 (-0.68%) | $11.73 | $11.35 | 1.54 M | $1.44 B |
| 10/10/2025 | $11.82 | $11.47 (-2.96%) | $11.91 | $11.18 | 3.17 M | $1.42 B |
| 10/09/2025 | $12.06 | $11.71 (-2.9%) | $12.14 | $11.60 | 1.90 M | $1.45 B |
| 10/08/2025 | $11.65 | $12.07 (3.61%) | $12.09 | $11.53 | 2.99 M | $1.49 B |
| 10/07/2025 | $12.75 | $11.60 (-9.02%) | $12.75 | $11.55 | 2.87 M | $1.44 B |
| 10/06/2025 | $12.77 | $12.64 (-1.02%) | $13.22 | $12.54 | 2.35 M | $1.56 B |
| 10/03/2025 | $12.38 | $12.75 (2.99%) | $12.97 | $12.36 | 2.43 M | $1.58 B |
| 10/02/2025 | $12.46 | $12.31 (-1.2%) | $12.53 | $12.17 | 2.35 M | $1.52 B |
| 10/01/2025 | $11.75 | $12.39 (5.45%) | $12.53 | $11.68 | 3.12 M | $1.53 B |
| 09/30/2025 | $11.39 | $11.69 (2.63%) | $11.75 | $11.22 | 2.56 M | $1.45 B |
| 09/29/2025 | $11.80 | $11.34 (-3.9%) | $11.88 | $11.27 | 5.16 M | $1.40 B |
| 09/26/2025 | $11.95 | $11.72 (-1.92%) | $12.02 | $11.61 | 3.07 M | $1.45 B |
| 09/25/2025 | $11.72 | $11.95 (1.96%) | $12.08 | $11.67 | 2.53 M | $1.48 B |
| 09/24/2025 | $12.52 | $12.06 (-3.67%) | $12.65 | $11.96 | 2.78 M | $1.49 B |
| 09/23/2025 | $13.04 | $12.49 (-4.22%) | $13.13 | $12.44 | 1.55 M | $1.55 B |
| 09/22/2025 | $13.10 | $13.04 (-0.46%) | $13.36 | $12.97 | 1.92 M | $1.61 B |
| 09/19/2025 | $13.22 | $13.04 (-1.36%) | $13.31 | $12.85 | 3.26 M | $1.61 B |
| 09/18/2025 | $13.18 | $13.27 (0.68%) | $13.50 | $13.05 | 2.22 M | $1.64 B |
| 09/17/2025 | $13.13 | $12.86 (-2.06%) | $13.66 | $12.80 | 2.27 M | $1.59 B |
| 09/16/2025 | $13.34 | $13.13 (-1.57%) | $13.35 | $12.94 | 3.12 M | $1.62 B |
| 09/15/2025 | $12.85 | $13.35 (3.89%) | $13.39 | $12.79 | 2.63 M | $1.65 B |
| 09/12/2025 | $13.00 | $12.64 (-2.77%) | $13.01 | $12.55 | 2.52 M | $1.56 B |
| 09/11/2025 | $12.39 | $13.06 (5.41%) | $13.13 | $12.39 | 3.69 M | $1.62 B |
| 09/10/2025 | $13.48 | $12.59 (-6.6%) | $13.63 | $12.58 | 2.50 M | $1.56 B |
| 09/09/2025 | $13.85 | $13.50 (-2.53%) | $13.93 | $13.27 | 1.93 M | $1.67 B |
| 09/08/2025 | $14.06 | $13.93 (-0.92%) | $14.08 | $13.52 | 1.87 M | $1.72 B |
| 09/05/2025 | $13.58 | $13.96 (2.8%) | $14.10 | $13.58 | 1.88 M | $1.73 B |
| 09/04/2025 | $13.26 | $13.57 (2.34%) | $13.58 | $12.97 | 1.71 M | $1.68 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.
