5 DAY PERFORMANCE
+5.41%
1 MONTH PERFORMANCE
-1.40%
3 MONTH PERFORMANCE
-33.63%
6 MONTH PERFORMANCE
-24.10%
YEAR-TO-DATE PERFORMANCE
-73.55%
1 YEAR PERFORMANCE
-73.82%
10x Genomics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $14.42 | $14.80 (2.64%) | $14.98 | $14.20 | 472,879 | $1.81 B |
| 12/24/2024 | $14.97 | $14.67 (-2%) | $14.99 | $14.59 | 833,640 | $1.77 B |
| 12/23/2024 | $14.03 | $14.73 (4.99%) | $14.87 | $13.92 | 2.05 M | $1.78 B |
| 12/20/2024 | $13.52 | $14.04 (3.85%) | $14.44 | $13.41 | 2.02 M | $1.70 B |
| 12/19/2024 | $13.71 | $13.61 (-0.73%) | $13.73 | $13.20 | 1.74 M | $1.64 B |
| 12/18/2024 | $14.73 | $13.42 (-8.89%) | $14.89 | $13.17 | 1.93 M | $1.62 B |
| 12/17/2024 | $14.96 | $14.72 (-1.6%) | $15.31 | $14.47 | 1.28 M | $1.78 B |
| 12/16/2024 | $14.21 | $14.99 (5.49%) | $15.06 | $13.82 | 3.43 M | $1.81 B |
| 12/13/2024 | $14.90 | $14.21 (-4.63%) | $15.03 | $14.06 | 2.99 M | $1.72 B |
| 12/12/2024 | $15.70 | $14.95 (-4.78%) | $15.84 | $14.39 | 2.68 M | $1.80 B |
| 12/11/2024 | $16.40 | $16.08 (-1.95%) | $16.47 | $15.86 | 739,345 | $1.94 B |
| 12/10/2024 | $16.14 | $16.15 (0.06%) | $16.73 | $15.74 | 1.27 M | $1.95 B |
| 12/09/2024 | $16.06 | $16.15 (0.56%) | $16.50 | $15.89 | 1.47 M | $1.95 B |
| 12/06/2024 | $15.57 | $15.87 (1.93%) | $16.18 | $15.39 | 1.30 M | $1.92 B |
| 12/05/2024 | $15.99 | $15.23 (-4.75%) | $16.10 | $15.10 | 1.86 M | $1.84 B |
| 12/04/2024 | $15.82 | $15.99 (1.07%) | $16.35 | $15.54 | 1.07 M | $1.93 B |
| 12/03/2024 | $16.38 | $15.82 (-3.42%) | $16.46 | $15.58 | 1.25 M | $1.91 B |
| 12/02/2024 | $15.76 | $16.47 (4.51%) | $16.53 | $15.69 | 1.72 M | $1.99 B |
| 11/29/2024 | $15.53 | $15.90 (2.38%) | $15.90 | $15.49 | 960,900 | $1.92 B |
| 11/27/2024 | $15.28 | $15.48 (1.31%) | $15.72 | $15.22 | 1.51 M | $1.87 B |
| 11/26/2024 | $15.05 | $15.01 (-0.27%) | $15.09 | $14.61 | 3.03 M | $1.81 B |
| 11/25/2024 | $14.70 | $15.30 (4.08%) | $15.67 | $14.61 | 2.39 M | $1.85 B |
| 11/22/2024 | $13.17 | $14.31 (8.66%) | $14.57 | $12.98 | 5.63 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 |