10x Genomics, Inc. (TXG)
NASDAQ: TXG · Real-Time Price · USD
17.77
-0.38 (-2.09%)
At close: Dec 5, 2025, 4:00 PM EST
17.80
+0.03 (0.17%)
After-hours: Dec 5, 2025, 6:26 PM EST
10x Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.02 | 18.20 | 17.39 | 17.77 | 17.77 | -2.09% | 1,897,435 |
| Dec 4, 2025 | 17.60 | 18.31 | 17.06 | 18.15 | 18.15 | 1.57% | 1,822,391 |
| Dec 3, 2025 | 17.94 | 18.51 | 17.81 | 17.87 | 17.87 | -0.39% | 1,653,329 |
| Dec 2, 2025 | 17.83 | 18.17 | 17.66 | 17.94 | 17.94 | -0.77% | 1,848,742 |
| Dec 1, 2025 | 18.41 | 18.75 | 17.88 | 18.08 | 18.08 | -3.88% | 2,365,931 |
| Nov 28, 2025 | 18.83 | 19.29 | 18.43 | 18.81 | 18.81 | 0.32% | 1,570,229 |
| Nov 26, 2025 | 18.58 | 19.18 | 18.47 | 18.75 | 18.75 | -1.68% | 3,155,068 |
| Nov 25, 2025 | 20.00 | 20.34 | 18.90 | 19.07 | 19.07 | -5.27% | 5,161,045 |
| Nov 24, 2025 | 18.42 | 20.27 | 18.12 | 20.13 | 20.13 | 9.76% | 5,225,740 |
| Nov 21, 2025 | 16.46 | 18.62 | 16.36 | 18.34 | 18.34 | 11.42% | 4,086,320 |
| Nov 20, 2025 | 16.20 | 17.16 | 16.11 | 16.46 | 16.46 | 5.18% | 3,719,847 |
| Nov 19, 2025 | 15.53 | 16.07 | 15.42 | 15.65 | 15.65 | 0.58% | 1,680,143 |
| Nov 18, 2025 | 15.63 | 15.76 | 15.18 | 15.56 | 15.56 | -0.89% | 2,341,278 |
| Nov 17, 2025 | 15.70 | 16.53 | 15.50 | 15.70 | 15.70 | -1.20% | 2,335,686 |
| Nov 14, 2025 | 15.33 | 16.30 | 15.12 | 15.89 | 15.89 | -2.81% | 3,272,786 |
| Nov 13, 2025 | 16.40 | 16.87 | 15.90 | 16.35 | 16.35 | -2.04% | 3,469,073 |
| Nov 12, 2025 | 16.60 | 17.25 | 16.45 | 16.69 | 16.69 | 0.60% | 2,819,141 |
| Nov 11, 2025 | 17.00 | 17.70 | 16.48 | 16.59 | 16.59 | -2.87% | 4,456,100 |
| Nov 10, 2025 | 15.71 | 17.28 | 15.64 | 17.08 | 17.08 | 12.00% | 5,046,752 |
| Nov 7, 2025 | 14.31 | 15.26 | 13.58 | 15.25 | 15.25 | 17.31% | 7,829,720 |
| Nov 6, 2025 | 13.16 | 13.36 | 12.80 | 13.00 | 13.00 | -3.63% | 3,454,321 |
| Nov 5, 2025 | 13.29 | 13.65 | 13.00 | 13.49 | 13.49 | 0.97% | 2,640,375 |
| Nov 4, 2025 | 13.32 | 13.84 | 13.06 | 13.36 | 13.36 | -2.48% | 2,447,580 |
| Nov 3, 2025 | 13.67 | 13.71 | 12.89 | 13.70 | 13.70 | 0.44% | 2,257,860 |
| Oct 31, 2025 | 12.56 | 13.85 | 12.44 | 13.64 | 13.64 | 9.65% | 2,614,158 |
| Oct 30, 2025 | 12.76 | 13.06 | 12.34 | 12.44 | 12.44 | -3.57% | 1,869,442 |
| Oct 29, 2025 | 13.11 | 13.50 | 12.80 | 12.90 | 12.90 | -3.30% | 2,040,151 |
| Oct 28, 2025 | 13.54 | 13.61 | 13.12 | 13.34 | 13.34 | -1.84% | 1,755,290 |
| Oct 27, 2025 | 13.82 | 13.86 | 13.51 | 13.59 | 13.59 | -1.31% | 2,162,200 |
| Oct 24, 2025 | 13.67 | 13.94 | 13.50 | 13.77 | 13.77 | 3.07% | 3,430,447 |
| Oct 23, 2025 | 12.28 | 13.39 | 12.25 | 13.36 | 13.36 | 8.97% | 2,591,675 |
| Oct 22, 2025 | 12.99 | 13.07 | 12.08 | 12.26 | 12.26 | -5.91% | 3,152,933 |
| Oct 21, 2025 | 13.15 | 13.35 | 12.76 | 13.03 | 13.03 | -0.84% | 2,467,706 |
| Oct 20, 2025 | 11.91 | 13.45 | 11.87 | 13.14 | 13.14 | 11.07% | 6,081,985 |
| Oct 17, 2025 | 12.25 | 12.49 | 11.81 | 11.83 | 11.83 | -4.44% | 2,230,371 |
| Oct 16, 2025 | 12.00 | 12.66 | 11.99 | 12.38 | 12.38 | 4.12% | 2,453,117 |
| Oct 15, 2025 | 11.74 | 12.14 | 11.62 | 11.89 | 11.89 | 3.03% | 2,460,394 |
| Oct 14, 2025 | 11.33 | 11.76 | 11.16 | 11.54 | 11.54 | -0.52% | 1,696,030 |
| Oct 13, 2025 | 11.68 | 11.73 | 11.35 | 11.60 | 11.60 | 1.13% | 1,544,107 |
| Oct 10, 2025 | 11.82 | 11.91 | 11.18 | 11.47 | 11.47 | -2.05% | 3,174,221 |
| Oct 9, 2025 | 12.06 | 12.14 | 11.60 | 11.71 | 11.71 | -2.98% | 1,897,208 |
| Oct 8, 2025 | 11.65 | 12.09 | 11.53 | 12.07 | 12.07 | 4.05% | 2,993,727 |
| Oct 7, 2025 | 12.75 | 12.75 | 11.55 | 11.60 | 11.60 | -8.23% | 2,869,157 |
| Oct 6, 2025 | 12.77 | 13.22 | 12.54 | 12.64 | 12.64 | -0.86% | 2,347,257 |
| Oct 3, 2025 | 12.38 | 12.97 | 12.36 | 12.75 | 12.75 | 3.57% | 2,426,089 |
| Oct 2, 2025 | 12.46 | 12.53 | 12.17 | 12.31 | 12.31 | -0.65% | 2,351,198 |
| Oct 1, 2025 | 11.75 | 12.53 | 11.68 | 12.39 | 12.39 | 5.99% | 3,122,848 |
| Sep 30, 2025 | 11.39 | 11.75 | 11.22 | 11.69 | 11.69 | 3.09% | 2,558,694 |
| Sep 29, 2025 | 11.80 | 11.88 | 11.27 | 11.34 | 11.34 | -3.24% | 5,161,156 |
| Sep 26, 2025 | 11.95 | 12.02 | 11.61 | 11.72 | 11.72 | -1.92% | 3,066,600 |
| Sep 25, 2025 | 11.72 | 12.08 | 11.67 | 11.95 | 11.95 | -0.91% | 2,527,048 |
| Sep 24, 2025 | 12.52 | 12.65 | 11.96 | 12.06 | 12.06 | -3.44% | 2,781,660 |
| Sep 23, 2025 | 13.04 | 13.13 | 12.44 | 12.49 | 12.49 | -4.22% | 1,554,876 |
| Sep 22, 2025 | 13.10 | 13.36 | 12.97 | 13.04 | 13.04 | - | 1,918,924 |
| Sep 19, 2025 | 13.22 | 13.31 | 12.85 | 13.04 | 13.04 | -1.73% | 3,263,328 |
| Sep 18, 2025 | 13.18 | 13.50 | 13.05 | 13.27 | 13.27 | 3.19% | 2,220,221 |
| Sep 17, 2025 | 13.13 | 13.66 | 12.80 | 12.86 | 12.86 | -2.06% | 2,265,614 |
| Sep 16, 2025 | 13.34 | 13.35 | 12.94 | 13.13 | 13.13 | -1.65% | 3,115,149 |
| Sep 15, 2025 | 12.85 | 13.39 | 12.79 | 13.35 | 13.35 | 5.62% | 2,633,652 |
| Sep 12, 2025 | 13.00 | 13.01 | 12.55 | 12.64 | 12.64 | -3.22% | 2,516,257 |
| Sep 11, 2025 | 12.39 | 13.13 | 12.39 | 13.06 | 13.06 | 3.73% | 3,687,742 |
| Sep 10, 2025 | 13.48 | 13.63 | 12.58 | 12.59 | 12.59 | -6.74% | 2,499,105 |
| Sep 9, 2025 | 13.85 | 13.93 | 13.27 | 13.50 | 13.50 | -3.09% | 1,932,107 |
| Sep 8, 2025 | 14.06 | 14.08 | 13.52 | 13.93 | 13.93 | -0.21% | 1,869,475 |
| Sep 5, 2025 | 13.58 | 14.10 | 13.58 | 13.96 | 13.96 | 2.87% | 1,875,374 |
| Sep 4, 2025 | 13.26 | 13.58 | 12.97 | 13.57 | 13.57 | 1.72% | 1,709,900 |
| Sep 3, 2025 | 13.37 | 13.56 | 13.26 | 13.34 | 13.34 | -0.22% | 2,605,316 |
| Sep 2, 2025 | 13.74 | 13.81 | 13.11 | 13.37 | 13.37 | -4.57% | 2,277,973 |
| Aug 29, 2025 | 14.29 | 14.43 | 13.97 | 14.01 | 14.01 | -1.89% | 1,568,510 |
| Aug 28, 2025 | 14.30 | 14.57 | 14.01 | 14.28 | 14.28 | 1.85% | 2,343,007 |
| Aug 27, 2025 | 13.94 | 14.16 | 13.81 | 14.02 | 14.02 | -0.07% | 1,690,315 |
| Aug 26, 2025 | 14.08 | 14.22 | 13.85 | 14.03 | 14.03 | -0.28% | 1,442,866 |
| Aug 25, 2025 | 14.25 | 14.30 | 13.83 | 14.07 | 14.07 | -1.61% | 1,653,620 |
| Aug 22, 2025 | 13.16 | 14.30 | 13.11 | 14.30 | 14.30 | 9.16% | 3,448,195 |
| Aug 21, 2025 | 13.23 | 13.42 | 12.95 | 13.10 | 13.10 | -1.95% | 2,078,658 |
| Aug 20, 2025 | 13.34 | 13.59 | 12.93 | 13.36 | 13.36 | -0.37% | 2,766,655 |
| Aug 19, 2025 | 13.51 | 13.65 | 13.15 | 13.41 | 13.41 | -0.37% | 2,759,363 |
| Aug 18, 2025 | 13.37 | 13.72 | 13.24 | 13.46 | 13.46 | 0.75% | 2,236,412 |
| Aug 15, 2025 | 13.34 | 13.70 | 13.13 | 13.36 | 13.36 | 0.91% | 2,480,953 |
| Aug 14, 2025 | 13.70 | 13.93 | 12.85 | 13.24 | 13.24 | -2.43% | 5,590,374 |
| Aug 13, 2025 | 13.04 | 14.22 | 12.95 | 13.57 | 13.57 | 5.93% | 7,681,342 |
| Aug 12, 2025 | 12.50 | 13.09 | 12.27 | 12.81 | 12.81 | 4.06% | 3,954,806 |
| Aug 11, 2025 | 12.34 | 12.60 | 12.07 | 12.31 | 12.31 | 0.16% | 2,578,960 |
| Aug 8, 2025 | 14.49 | 14.49 | 11.88 | 12.29 | 12.29 | -3.98% | 4,792,525 |
| Aug 7, 2025 | 13.01 | 13.01 | 12.43 | 12.80 | 12.80 | 1.11% | 2,851,082 |
| Aug 6, 2025 | 13.24 | 13.32 | 12.27 | 12.66 | 12.66 | -4.88% | 2,915,155 |
| Aug 5, 2025 | 13.64 | 13.66 | 13.20 | 13.31 | 13.31 | -2.70% | 2,576,437 |
| Aug 4, 2025 | 13.11 | 13.71 | 12.81 | 13.68 | 13.68 | 4.59% | 3,039,145 |
| Aug 1, 2025 | 13.10 | 13.33 | 12.75 | 13.08 | 13.08 | -2.75% | 2,652,169 |
| Jul 31, 2025 | 13.70 | 14.29 | 13.29 | 13.45 | 13.45 | -3.31% | 3,930,226 |
| Jul 30, 2025 | 14.15 | 14.32 | 13.59 | 13.91 | 13.91 | -0.64% | 2,610,674 |
| Jul 29, 2025 | 14.67 | 14.73 | 13.76 | 14.00 | 14.00 | -4.37% | 3,399,451 |
| Jul 28, 2025 | 14.15 | 14.94 | 13.89 | 14.64 | 14.64 | 3.76% | 3,780,620 |
| Jul 25, 2025 | 13.81 | 14.31 | 13.35 | 14.11 | 14.11 | 2.77% | 3,318,572 |
| Jul 24, 2025 | 13.47 | 13.91 | 13.26 | 13.73 | 13.73 | 0.81% | 3,263,365 |
| Jul 23, 2025 | 13.34 | 14.16 | 13.03 | 13.62 | 13.62 | 4.85% | 4,027,113 |
| Jul 22, 2025 | 11.73 | 13.04 | 11.60 | 12.99 | 12.99 | 12.56% | 3,770,806 |
| Jul 21, 2025 | 11.98 | 12.07 | 11.45 | 11.54 | 11.54 | -5.02% | 3,191,147 |
| Jul 18, 2025 | 12.60 | 12.66 | 12.06 | 12.15 | 12.15 | -2.41% | 1,892,909 |
| Jul 17, 2025 | 12.43 | 12.58 | 12.30 | 12.45 | 12.45 | 0.65% | 2,083,523 |