-
5 DAY PERFORMANCE
+8.42% -
1 MONTH PERFORMANCE
-5.36% -
3 MONTH PERFORMANCE
-39.17% -
6 MONTH PERFORMANCE
-37.73% -
YEAR-TO-DATE PERFORMANCE
-74.46% -
1 YEAR PERFORMANCE
-67.04%
10x Genomics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.17 | $14.31 (8.66%) | $14.57 | $12.98 | 4.50 M | $1.73 B |
| 11/21/2024 | $13.30 | $13.29 (-0.08%) | $13.51 | $13.02 | 1.63 M | $1.60 B |
| 11/20/2024 | $13.61 | $13.32 (-2.13%) | $13.80 | $13.16 | 1.41 M | $1.61 B |
| 11/19/2024 | $13.08 | $13.57 (3.75%) | $13.58 | $12.95 | 1.76 M | $1.64 B |
| 11/18/2024 | $13.34 | $13.18 (-1.2%) | $13.46 | $12.96 | 2.02 M | $1.59 B |
| 11/15/2024 | $14.05 | $13.34 (-5.05%) | $14.07 | $13.30 | 2.89 M | $1.61 B |
| 11/14/2024 | $14.93 | $14.12 (-5.43%) | $15.02 | $14.10 | 2.25 M | $1.70 B |
| 11/13/2024 | $15.60 | $14.91 (-4.42%) | $15.89 | $14.84 | 2.10 M | $1.80 B |
| 11/12/2024 | $15.67 | $15.68 (0.06%) | $16.34 | $15.46 | 1.79 M | $1.89 B |
| 11/11/2024 | $15.70 | $15.90 (1.27%) | $16.58 | $15.65 | 3.47 M | $1.92 B |
| 11/08/2024 | $16.05 | $15.64 (-2.55%) | $16.14 | $15.46 | 1.71 M | $1.89 B |
| 11/07/2024 | $16.71 | $16.17 (-3.23%) | $16.97 | $16.14 | 1.85 M | $1.95 B |
| 11/06/2024 | $18.09 | $16.60 (-8.24%) | $18.21 | $16.07 | 3.79 M | $2.00 B |
| 11/05/2024 | $16.47 | $17.34 (5.28%) | $17.36 | $16.35 | 1.06 M | $2.09 B |
| 11/04/2024 | $16.35 | $16.78 (2.63%) | $17.02 | $16.10 | 1.26 M | $2.03 B |
| 11/01/2024 | $16.23 | $16.33 (0.62%) | $16.49 | $15.70 | 1.90 M | $1.97 B |
| 10/31/2024 | $16.37 | $16.03 (-2.08%) | $17.09 | $15.77 | 2.32 M | $1.94 B |
| 10/30/2024 | $15.36 | $16.49 (7.36%) | $16.89 | $15.02 | 3.25 M | $1.99 B |
| 10/29/2024 | $15.78 | $15.79 (0.06%) | $16.15 | $15.43 | 1.84 M | $1.91 B |
| 10/28/2024 | $15.69 | $15.86 (1.08%) | $16.09 | $15.53 | 1.50 M | $1.91 B |
| 10/25/2024 | $15.60 | $15.49 (-0.71%) | $15.74 | $15.40 | 1.09 M | $1.86 B |
| 10/24/2024 | $15.35 | $15.47 (0.78%) | $15.60 | $15.20 | 1.59 M | $1.86 B |
| 10/23/2024 | $15.07 | $15.10 (0.2%) | $15.30 | $14.71 | 1.52 M | $1.81 B |
| 10/22/2024 | $15.36 | $15.14 (-1.43%) | $15.51 | $14.94 | 1.57 M | $1.82 B |
| 10/21/2024 | $15.31 | $15.37 (0.39%) | $15.66 | $15.10 | 1.70 M | $1.85 B |
| 10/18/2024 | $15.11 | $15.44 (2.18%) | $15.51 | $14.94 | 1.81 M | $1.85 B |
| 10/17/2024 | $15.75 | $14.86 (-5.65%) | $15.79 | $14.79 | 2.20 M | $1.78 B |
| 10/16/2024 | $16.00 | $15.74 (-1.62%) | $16.36 | $15.46 | 2.20 M | $1.89 B |
| 10/15/2024 | $16.23 | $15.91 (-1.97%) | $16.78 | $15.89 | 1.95 M | $1.91 B |
| 10/14/2024 | $16.22 | $16.27 (0.31%) | $16.41 | $15.71 | 2.10 M | $1.95 B |
| 10/11/2024 | $15.76 | $16.26 (3.17%) | $16.65 | $15.46 | 3.42 M | $1.95 B |
| 10/10/2024 | $14.95 | $15.67 (4.82%) | $15.94 | $14.02 | 14.53 M | $1.88 B |
| 10/09/2024 | $20.11 | $20.81 (3.48%) | $20.83 | $19.95 | 1.91 M | $2.50 B |
| 10/08/2024 | $19.85 | $20.11 (1.31%) | $20.92 | $19.67 | 955,328 | $2.41 B |
| 10/07/2024 | $19.81 | $19.83 (0.1%) | $19.87 | $19.40 | 1.12 M | $2.38 B |
| 10/04/2024 | $19.88 | $20.02 (0.7%) | $20.30 | $19.71 | 956,900 | $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 |