Australia markets close in 5 hours 47 minutes

10x Genomics, Inc. (TXG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.10+0.44 (+2.03%)
At close: 04:00PM EDT
22.79 +0.69 (+3.12%)
After hours: 07:25PM EDT
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 202421.6722.1221.2122.1022.101,048,931
10 Sept 202421.8221.8920.9421.6621.661,198,800
09 Sept 202421.5622.3621.4521.8221.821,294,500
06 Sept 202423.1123.3521.0921.5421.541,862,600
05 Sept 202422.8723.6522.7723.1423.14840,600
04 Sept 202422.8523.6122.5622.8722.87817,200
03 Sept 202423.5124.7622.9123.0323.031,202,600
30 Aug 202423.0823.6722.7623.3523.352,348,200
29 Aug 202422.5523.2022.2322.8122.81960,600
28 Aug 202422.4622.6421.5322.2922.291,229,100
27 Aug 202422.4922.8421.8922.5722.571,164,600
26 Aug 202423.6323.6322.7522.8022.801,209,200
23 Aug 202422.4823.6622.2623.4923.491,292,200
22 Aug 202423.1223.2322.1822.2522.251,844,800
21 Aug 202422.5723.2022.2523.0123.011,074,800
20 Aug 202422.3123.0922.2122.5422.541,583,100
19 Aug 202422.0522.8621.8622.4122.411,398,300
16 Aug 202422.4222.9121.5921.7521.751,624,100
15 Aug 202420.5022.8120.3722.6422.642,519,300
14 Aug 202421.6421.6519.6819.7619.761,605,200
13 Aug 202419.8821.6119.5321.5321.531,962,200
12 Aug 202420.4021.0019.4719.6519.651,753,400
09 Aug 202421.4421.9019.8420.4320.433,271,600
08 Aug 202418.2019.6018.1219.5519.551,681,000
07 Aug 202419.1819.4718.0118.1318.131,559,300
06 Aug 202418.6319.2718.2718.8718.871,246,100
05 Aug 202417.8518.5017.7018.3318.332,092,800
02 Aug 202418.8519.4818.0619.2419.241,890,500
01 Aug 202420.7620.9719.5919.6819.681,454,600
31 July 202420.4121.5920.1120.6720.671,498,800
30 July 202420.4320.9920.0120.4120.411,282,200
29 July 202420.3920.9320.0920.3120.311,497,800
26 July 202420.1520.8019.7120.2220.221,648,200
25 July 202418.9720.9518.8319.9219.921,967,100
24 July 202418.9519.5518.6118.9718.972,127,100
23 July 202418.2319.4118.1018.9718.973,505,700
22 July 202417.5018.1417.1018.1118.112,961,000
19 July 202416.5716.8916.2516.7016.701,880,500
18 July 202418.9119.1516.5516.5616.562,944,400
17 July 202419.6820.1419.2619.8419.842,192,600
16 July 202417.4120.0217.3020.0020.002,630,800
15 July 202417.5217.6616.9317.3217.321,927,700
12 July 202417.4517.8217.0617.4917.493,366,800
11 July 202416.1617.2315.9616.9916.994,440,000
10 July 202416.6916.9815.2815.7115.717,620,800
09 July 202418.4218.4517.7318.2518.251,430,800
08 July 202418.7418.7518.3118.4518.451,388,500
05 July 202418.9119.0318.4518.7218.721,430,700
03 July 202419.0919.1018.5518.7518.751,357,100
02 July 202418.9319.3218.5318.8718.871,730,200
01 July 202419.5319.7218.4118.5918.591,737,600
28 June 202420.0020.3619.2619.4519.453,293,600
27 June 202419.1719.9218.3919.8519.851,888,500
26 June 202419.5519.8619.3619.5019.501,439,000
25 June 202419.4019.8619.2719.5919.591,694,400
24 June 202419.6520.1419.5019.8819.881,346,800
21 June 202420.0220.1819.5719.6419.641,528,400
20 June 202419.6820.0119.2019.9619.961,167,000
18 June 202419.9120.3619.4019.7719.77722,300
17 June 202420.1220.6019.3619.9819.98977,300
14 June 202419.6120.3019.3420.2520.251,245,600
13 June 202421.3421.3719.6819.7219.721,521,000
12 June 202422.3422.7421.3221.3521.351,103,600
11 June 202421.9121.9721.2621.5821.58900,400
10 June 202421.6322.2721.4122.1822.18998,900
07 June 202422.0022.3521.5521.8721.871,143,600
06 June 202422.0022.7221.9322.5322.53858,800
05 June 202421.6222.3421.1822.1922.191,163,200
04 June 202422.0622.0621.1421.5121.511,426,100
03 June 202422.9922.9921.9822.1922.191,361,800
31 May 202422.5322.8622.0522.4222.421,381,400
30 May 202422.2022.4522.0022.4122.411,255,800
29 May 202422.2322.3821.7422.1122.111,268,800
28 May 202422.8322.9022.2422.7022.701,414,100
24 May 202422.9723.0522.5022.5922.591,646,100
23 May 202423.9223.9322.8022.9522.951,560,600
22 May 202423.9024.7523.6924.0724.071,660,300
21 May 202424.5424.8523.9023.9523.951,248,600
20 May 202425.2025.5524.5224.8324.831,547,100
17 May 202425.6525.6524.9025.0125.011,569,800
16 May 202426.1826.1825.4625.5925.591,407,600
15 May 202427.2927.4925.5226.3926.391,299,900
14 May 202427.5728.2526.4026.5626.561,598,500
13 May 202426.2327.9926.2226.9726.971,974,200
10 May 202426.5927.4025.8725.9925.991,248,600
09 May 202425.4426.8825.0326.3926.392,613,500
08 May 202425.6825.8625.2125.3625.361,662,300
07 May 202427.2627.4925.7426.1426.141,603,200
06 May 202427.6628.2527.1727.2527.251,389,400
03 May 202427.3327.9226.9827.4827.482,385,300
02 May 202427.5227.5825.2426.2926.292,019,300
01 May 202426.5027.4924.6026.9226.926,513,000
30 Apr 202427.5729.3727.3429.2829.282,596,800
29 Apr 202428.0829.0127.8328.4028.401,459,000
26 Apr 202427.0227.9426.6027.5927.591,337,600
25 Apr 202426.9327.1426.3026.9026.901,133,300
24 Apr 202427.8427.9626.9327.5227.521,800,400
23 Apr 202427.8629.0027.4927.5827.581,991,600
22 Apr 202428.0328.3527.4027.8027.801,792,100
19 Apr 202429.0529.4527.5927.9427.942,023,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...