Dark

TXG
10x Genomics, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:59 PM EDT

88.75USD-1.787%(-1.61)3,243,992

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:27:30 AM EDT

90.00USD-0.398%(-0.36)5,617

After-hours

Oct 1, 2026 4:27:30 PM EDT

88.76USD+0.017%(+0.01)43,183

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	89.3000	92.9199	86.7500	88.7600	-1.771%	3,250,634	0.000%
2026-09-30	92.3000	95.1600	90.2300	90.3600	+0.355%	3,750,804	-1.771%
2026-09-29	89.2400	91.9900	87.2901	90.0400	+1.740%	3,453,695	-1.422%
2026-09-28	86.0000	89.9500	84.2735	88.5000	+3.255%	3,370,730	+0.294%
2026-09-25	83.7600	86.1600	80.7200	85.7100	+1.902%	3,393,180	+3.559%
2026-09-24	75.5000	85.9300	74.6000	84.1100	+11.227%	4,096,815	+5.528%
2026-09-23	80.3700	81.9300	74.7500	75.6200	-6.295%	3,476,542	+17.376%
2026-09-22	79.4150	82.6800	77.5001	80.7000	+2.023%	3,890,701	+9.988%
2026-09-21	79.1500	80.1100	76.7300	79.1000	+3.264%	2,447,270	+12.212%
2026-09-18	77.6400	78.0832	75.2100	76.6000	-0.481%	2,887,167	+15.875%
2026-09-17	75.3800	79.9400	75.0000	76.9700	+5.903%	3,142,992	+15.318%
2026-09-16	74.5000	77.8700	71.4400	72.6800	-2.299%	4,082,635	+22.124%
2026-09-15	70.1300	75.6100	70.1100	74.3900	+6.105%	2,905,279	+19.317%
2026-09-14	67.0400	70.4600	64.7300	70.1100	+2.216%	3,364,058	+26.601%
2026-09-11	67.4000	69.6700	67.0000	68.5900	+3.329%	1,829,697	+29.407%
2026-09-10	65.1700	67.7000	64.0250	66.3800	-1.352%	2,436,093	+33.715%
2026-09-09	64.0100	67.6200	63.5000	67.2900	+2.576%	2,767,344	+31.907%
2026-09-08	61.3600	66.0300	61.3600	65.6000	+4.709%	3,382,284	+35.305%
2026-09-04	62.5400	63.4799	60.9900	62.6500	-0.902%	1,469,824	+41.676%
2026-09-03	62.3500	63.8900	60.3500	63.2200	+2.547%	2,172,712	+40.399%
2026-09-02	60.2400	63.4900	59.4100	61.6500	+2.784%	1,604,989	+43.974%
2026-09-01	61.7900	62.3300	59.7550	59.9800	-3.955%	1,963,698	+47.983%
2026-08-31	60.5300	62.6400	58.7000	62.4500	+1.479%	2,656,720	+42.130%
2026-08-28	63.8800	65.0000	60.8200	61.5400	-5.104%	2,361,222	+44.231%
2026-08-27	64.1000	65.7400	63.0000	64.8500	+0.918%	2,332,537	+36.870%
2026-08-26	63.6900	65.2600	62.4200	64.2600	-0.711%	3,079,123	+38.126%
2026-08-25	64.2000	66.9400	62.5100	64.7200	+1.442%	4,128,950	+37.145%
2026-08-24	63.1500	64.3750	60.9328	63.8000	-2.027%	3,742,622	+39.122%
2026-08-21	64.3900	65.4700	61.7500	65.1200	+1.957%	3,249,549	+36.302%
2026-08-20	60.7000	64.5300	60.6945	63.8700	+2.701%	3,230,166	+38.970%
2026-08-19	58.4700	62.3600	57.8300	62.1900	+11.792%	3,909,933	+42.724%
2026-08-18	57.0000	58.8000	55.2500	55.6300	-4.070%	1,969,714	+59.554%
2026-08-17	55.7400	58.7400	55.6200	57.9900	+3.387%	2,256,876	+53.061%
2026-08-14	57.1500	58.1500	55.8000	56.0900	-3.543%	2,014,757	+58.246%
2026-08-13	57.2900	59.4800	55.7300	58.1500	+0.693%	2,866,245	+52.640%
2026-08-12	58.6100	59.3700	56.5601	57.7500	-1.248%	3,743,949	+53.697%
2026-08-11	58.4300	60.6900	57.2600	58.4800	-0.154%	4,335,389	+51.778%
2026-08-10	51.9100	59.8700	50.8100	58.5700	+12.570%	5,995,664	+51.545%
2026-08-07	45.5100	52.2200	44.3900	52.0300	+14.101%	5,434,071	+70.594%
2026-08-06	46.8300	47.0000	44.7901	45.6000	-3.919%	2,515,072	+94.649%
2026-08-05	48.3000	49.1900	47.3200	47.4600	-0.836%	2,498,003	+87.021%
2026-08-04	47.0300	48.0800	45.9250	47.8600	+1.808%	2,655,385	+85.458%
2026-08-03	46.4200	48.0950	45.2100	47.0100	-0.550%	3,397,349	+88.811%
2026-07-31	49.8580	50.3400	46.2500	47.2700	-4.370%	2,869,326	+87.772%
2026-07-30	47.9300	49.8400	47.0100	49.4300	+6.714%	2,259,738	+79.567%
2026-07-29	47.3000	48.4800	45.5600	46.3200	-1.552%	2,390,914	+91.623%
2026-07-28	45.9200	47.3700	45.0200	47.0500	+2.461%	2,572,644	+88.650%
2026-07-27	46.3500	47.2800	45.0100	45.9200	-0.756%	2,109,133	+93.293%
2026-07-24	48.5400	48.7700	45.5300	46.2700	-3.725%	2,671,918	+91.831%
2026-07-23	46.8200	49.5000	46.8200	48.0600	+2.147%	2,985,306	+84.686%
2026-07-22	46.5900	47.8500	45.9600	47.0500	-0.318%	2,822,554	+88.650%
2026-07-21	42.7100	47.2500	41.9300	47.2000	+9.209%	2,465,300	+88.051%
2026-07-20	43.3100	44.2000	41.9300	43.2200	-1.189%	2,383,841	+105.368%
2026-07-17	43.4400	44.4800	42.7500	43.7400	-1.664%	2,567,097	+102.926%
2026-07-16	44.9300	45.7300	42.1700	44.4800	-2.776%	4,717,083	+99.550%
2026-07-15	45.8100	46.3200	44.4800	45.7500	-0.087%	4,747,103	+94.011%
2026-07-14	43.0000	45.8200	42.3700	45.7900	+9.624%	3,791,094	+93.841%
2026-07-13	42.6650	43.9800	41.6000	41.7700	-2.247%	2,497,014	+112.497%
2026-07-10	42.8900	43.2300	41.4400	42.7300	-0.858%	2,832,901	+107.723%
2026-07-09	38.3300	43.1000	38.3300	43.1000	+15.025%	2,997,474	+105.940%
2026-07-08	37.0000	37.4750	35.1200	37.4700	-0.952%	3,100,234	+136.883%
2026-07-07	39.8200	40.4499	37.0100	37.8300	-5.425%	2,432,457	+134.629%
2026-07-06	39.2500	40.5600	37.9300	40.0000	+2.538%	2,330,248	+121.900%
2026-07-02	39.2800	39.8300	38.1900	39.0100	-0.102%	2,773,276	+127.531%
2026-07-01	38.5400	40.0800	37.6500	39.0500	+1.852%	3,256,373	+127.298%
2026-06-30	37.1500	38.6750	36.2100	38.3400	+3.203%	2,809,092	+131.508%
2026-06-29	37.2100	37.4900	35.8801	37.1500	+1.088%	2,753,256	+138.923%
2026-06-26	35.5100	37.0500	34.5700	36.7500	+2.855%	9,267,688	+141.524%
2026-06-25	34.4950	36.8800	34.4950	35.7300	+3.266%	2,949,495	+148.419%
2026-06-24	32.7400	35.1450	32.6500	34.6000	+8.566%	2,653,280	+156.532%
2026-06-23	31.9200	33.3590	31.3000	31.8700	-3.248%	3,294,492	+178.506%
2026-06-22	35.3250	36.5900	32.7100	32.9400	-5.222%	4,267,771	+169.460%
2026-06-18	32.9900	35.6400	32.8300	34.7550	+8.170%	3,608,801	+155.388%
2026-06-17	31.4700	33.6200	31.2727	32.1300	+1.197%	4,723,356	+176.253%
2026-06-16	32.3200	33.5400	31.6000	31.7500	-1.459%	2,962,341	+179.559%
2026-06-15	29.7300	32.3300	29.6605	32.2200	+11.720%	4,479,425	+175.481%
2026-06-12	29.4900	29.9999	28.3900	28.8400	-0.723%	2,005,760	+207.767%
2026-06-11	29.3400	29.6200	28.0100	29.0500	-0.206%	2,960,457	+205.542%
2026-06-10	30.5800	31.1565	29.0200	29.1100	-4.838%	3,252,311	+204.912%
2026-06-09	29.4200	30.8700	28.5800	30.5900	+4.832%	3,285,908	+190.160%
2026-06-08	31.6400	31.6800	29.0320	29.1800	-5.992%	3,106,825	+204.181%
2026-06-05	32.7900	33.0700	30.2700	31.0400	-7.343%	3,801,715	+185.954%
2026-06-04	32.2800	35.6450	32.1600	33.5000	+4.167%	4,152,197	+164.955%
2026-06-03	31.1200	32.3100	29.9119	32.1600	+4.722%	3,380,701	+175.995%
2026-06-02	29.2400	31.1500	28.8200	30.7100	+3.785%	3,094,911	+189.026%
2026-06-01	28.0200	29.9200	27.2819	29.5900	+4.540%	3,026,397	+199.966%
2026-05-29	27.8200	28.8600	27.3050	28.3050	+1.125%	2,916,110	+213.584%
2026-05-28	25.2300	28.1700	25.2000	27.9900	+9.722%	3,460,902	+217.113%
2026-05-27	24.5800	25.5750	23.7200	25.5100	+3.615%	3,569,460	+247.942%
2026-05-26	24.0200	24.9800	23.0300	24.6200	+3.970%	1,970,564	+260.520%
2026-05-22	24.5000	25.2300	23.4350	23.6800	-4.052%	3,798,904	+274.831%
2026-05-21	23.6200	24.8700	23.1200	24.6800	+2.919%	4,060,604	+259.643%
2026-05-20	22.4800	24.0450	21.9900	23.9800	+7.582%	2,926,231	+270.142%
2026-05-19	21.4500	22.6300	20.8800	22.2900	+3.916%	2,321,234	+298.205%
2026-05-18	21.2600	22.3200	21.0700	21.4500	+1.179%	2,653,248	+313.800%
2026-05-15	21.1100	21.7200	20.8200	21.2000	-1.487%	2,731,063	+318.679%
2026-05-14	21.2100	22.5200	21.2000	21.5200	+2.136%	2,783,743	+312.454%
2026-05-13	20.7400	21.1100	20.4000	21.0700	+0.717%	2,106,298	+321.262%
2026-05-12	20.5000	21.2025	20.2700	20.9200	+2.049%	2,745,023	+324.283%
2026-05-11	21.2550	21.7000	20.1800	20.5000	-5.093%	2,885,165	+332.976%
2026-05-08	21.0700	21.9900	19.8200	21.6000	-3.657%	4,831,626	+310.926%
2026-05-07	22.8600	22.9350	22.1100	22.4200	-1.407%	2,279,522	+295.897%
2026-05-06	22.4900	23.1500	21.8800	22.7400	+3.317%	2,801,603	+290.325%
2026-05-05	22.3250	22.5200	21.4500	22.0100	+1.663%	3,062,763	+303.271%
2026-05-04	22.1900	22.5100	21.4100	21.6500	-3.477%	2,518,955	+309.977%
2026-05-01	22.0500	22.7300	21.4600	22.4300	+1.723%	2,422,463	+295.720%
2026-04-30	20.8400	22.2600	20.5100	22.0500	+9.158%	2,500,626	+302.540%
2026-04-29	21.0300	21.4800	19.5301	20.2000	-5.475%	2,709,950	+339.406%
2026-04-28	22.0300	22.0400	21.0800	21.3700	-4.084%	1,845,564	+315.349%
2026-04-27	22.0300	23.4400	21.9200	22.2800	+0.906%	3,043,390	+298.384%
2026-04-24	21.4400	22.1500	21.2300	22.0800	+3.081%	1,576,857	+301.993%
2026-04-23	22.5300	22.6200	20.6200	21.4200	-6.176%	3,501,483	+314.379%
2026-04-22	23.2400	23.5300	22.1000	22.8300	-0.609%	2,873,477	+288.787%
2026-04-21	24.2400	25.1800	22.8800	22.9700	-6.588%	4,004,408	+286.417%
2026-04-20	25.8500	26.1000	24.5400	24.5900	-5.713%	3,601,708	+260.960%
2026-04-17	26.0700	26.4450	25.6400	26.0800	+3.328%	2,037,200	+240.337%
2026-04-16	25.3600	25.5700	24.2900	25.2400	-0.434%	1,798,915	+251.664%
2026-04-15	24.8000	25.6900	24.5900	25.3500	+2.218%	2,413,961	+250.138%
2026-04-14	24.1900	25.2900	23.9486	24.8000	+5.174%	2,839,035	+257.903%
2026-04-13	23.2500	24.3000	22.9147	23.5800	+1.332%	2,684,018	+276.421%
2026-04-10	23.2500	23.6300	22.5600	23.2700	+1.174%	1,740,821	+281.435%
2026-04-09	22.8800	23.3000	22.2100	23.0000	-0.087%	2,118,555	+285.913%
2026-04-08	23.0980	23.6500	22.4200	23.0200	+5.500%	2,636,060	+285.578%
2026-04-07	21.7700	22.1500	21.3600	21.8200	-0.320%	1,984,945	+306.783%
2026-04-06	22.3500	22.7400	21.7900	21.8900	-1.970%	3,194,348	+305.482%
2026-04-02	21.4000	22.9100	21.1101	22.3300	+1.270%	1,277,555	+297.492%
2026-04-01	21.6200	23.0600	21.6200	22.0500	+3.862%	2,427,980	+302.540%
2026-03-31	21.0000	21.3650	20.2800	21.2300	+7.168%	2,567,225	+318.088%
2026-03-30	19.6500	19.8900	19.2200	19.8100	+1.694%	1,518,533	+348.057%
2026-03-27	20.0700	20.1400	19.1500	19.4800	-4.650%	2,052,782	+355.647%
2026-03-26	20.5800	21.2000	20.3300	20.4300	-2.296%	1,366,233	+334.459%
2026-03-25	20.2000	21.1200	19.8150	20.9100	+5.553%	2,734,286	+324.486%
2026-03-24	18.7800	19.9000	18.7700	19.8100	+3.501%	1,603,679	+348.057%
2026-03-23	18.5400	19.4800	18.3000	19.1400	+4.078%	3,203,021	+363.741%
2026-03-20	18.4200	18.6500	18.0850	18.3900	+0.054%	2,345,854	+382.654%
2026-03-19	16.9900	18.4400	16.8500	18.3800	+5.937%	1,748,573	+382.916%
2026-03-18	17.9200	18.0350	17.2400	17.3500	-4.091%	2,347,345	+411.585%
2026-03-17	16.7900	18.1500	16.6900	18.0900	+8.388%	2,601,872	+390.658%
2026-03-16	19.1200	19.2700	15.9000	16.6900	-11.176%	5,603,925	+431.815%
2026-03-13	18.9700	19.8200	18.6500	18.7900	-0.792%	1,735,644	+372.379%
2026-03-12	20.2300	20.2900	18.8000	18.9400	-7.429%	2,168,763	+368.638%
2026-03-11	20.3400	20.5900	20.0000	20.4600	0.000%	1,475,959	+333.822%
2026-03-10	21.0400	21.2300	20.0600	20.4600	-2.152%	1,712,253	+333.822%
2026-03-09	20.4900	21.2500	20.2500	20.9100	+0.481%	1,657,454	+324.486%
2026-03-06	21.0200	21.4300	20.5700	20.8100	-3.835%	1,616,251	+326.526%
2026-03-05	21.8300	22.9300	21.3500	21.6400	-3.263%	1,873,715	+310.166%
2026-03-04	22.6100	23.0900	22.2050	22.3700	-1.105%	1,974,472	+296.781%
2026-03-03	21.6320	23.3000	21.2500	22.6200	-2.247%	2,435,524	+292.396%
2026-03-02	22.4300	23.2600	21.8300	23.1400	+0.390%	3,050,263	+283.578%
2026-02-27	21.5800	23.1050	21.2088	23.0500	+4.157%	3,756,789	+285.076%
2026-02-26	19.6600	22.1700	19.6600	22.1300	+12.564%	3,713,236	+301.085%
2026-02-25	19.4100	19.8000	19.1000	19.6600	+2.932%	2,432,227	+351.475%
2026-02-24	18.9200	19.2300	18.5173	19.1000	+1.112%	2,317,554	+364.712%
2026-02-23	18.4800	18.9200	18.3200	18.8900	+0.053%	2,167,417	+369.878%
2026-02-20	19.1500	19.8900	18.7700	18.8800	-1.615%	2,304,764	+370.127%
2026-02-19	19.3300	19.6598	18.6400	19.1900	-1.942%	2,376,368	+362.533%
2026-02-18	18.6050	19.7800	18.4800	19.5700	+5.102%	2,575,109	+353.551%
2026-02-17	17.9500	19.5200	17.8800	18.6200	+2.759%	2,907,196	+376.692%
2026-02-13	19.2400	20.8900	17.6400	18.1200	+3.484%	4,583,068	+389.845%
2026-02-12	19.0020	19.1500	17.2600	17.5100	-8.564%	3,698,503	+406.910%
2026-02-11	19.0600	19.1900	18.5010	19.1500	0.000%	1,810,197	+363.499%
2026-02-10	18.5200	19.4300	18.3600	19.1500	+3.290%	3,476,943	+363.499%
2026-02-09	18.4400	18.8300	17.9600	18.5400	-0.376%	2,749,273	+378.749%
2026-02-06	18.3200	18.7100	17.7000	18.6100	+5.141%	3,236,157	+376.948%
2026-02-05	18.6700	19.3600	17.3700	17.7000	-7.135%	4,256,233	+401.469%
2026-02-04	19.3900	19.5650	18.8900	19.0600	-1.141%	2,553,107	+365.687%
2026-02-03	20.1600	20.4850	19.0450	19.2800	-3.358%	2,755,842	+360.373%
2026-02-02	20.2000	20.4800	19.6300	19.9500	-1.238%	2,177,075	+344.912%
2026-01-30	20.5800	20.6800	19.8200	20.2000	-2.885%	2,721,076	+339.406%
2026-01-29	20.9200	20.9200	19.9700	20.8000	-1.328%	3,390,337	+326.731%
2026-01-28	21.6000	21.6000	20.9950	21.0800	-2.498%	1,764,628	+321.063%
2026-01-27	22.0600	22.3400	21.5100	21.6200	-3.911%	1,613,125	+310.546%
2026-01-26	21.8700	22.7100	21.7100	22.5000	+0.536%	1,664,664	+294.489%
2026-01-23	23.0650	23.5600	22.0700	22.3800	-3.493%	3,916,769	+296.604%
2026-01-22	22.9000	23.5300	22.5640	23.1900	+2.249%	2,707,521	+282.751%
2026-01-21	22.2000	22.7000	21.3475	22.6800	+2.857%	2,319,069	+291.358%
2026-01-20	19.6300	22.2050	19.3400	22.0500	+7.456%	2,947,158	+302.540%
2026-01-16	21.2000	21.3500	20.3900	20.5200	-3.208%	1,632,326	+332.554%
2026-01-15	20.9800	21.5020	20.0100	21.2000	+1.338%	1,777,151	+318.679%
2026-01-14	20.4400	20.9600	20.0341	20.9200	+1.949%	1,848,471	+324.283%
2026-01-13	19.9400	20.7300	19.5000	20.5200	+3.636%	2,891,610	+332.554%
2026-01-12	20.9400	21.1800	18.4050	19.8000	-3.226%	4,609,228	+348.283%
2026-01-09	19.3900	20.7200	19.2650	20.4600	+6.065%	3,870,770	+333.822%
2026-01-08	20.0850	20.0850	19.0400	19.2900	-3.502%	2,855,909	+360.135%
2026-01-07	19.1500	20.3000	19.0750	19.9900	+3.521%	2,972,590	+344.022%
2026-01-06	18.3300	19.4100	18.2100	19.3100	+5.404%	3,397,752	+359.658%
2026-01-05	16.8800	18.3800	16.7800	18.3200	+10.229%	2,890,500	+384.498%
2026-01-02	16.3100	17.1700	16.2250	16.6200	+1.901%	1,934,654	+434.055%
2025-12-31	16.1600	16.4800	16.0000	16.3100	+0.123%	1,581,787	+444.206%
2025-12-30	16.2100	16.3500	15.9100	16.2900	+0.867%	1,468,402	+444.874%
2025-12-29	16.3500	16.4700	15.9500	16.1500	-2.062%	1,469,057	+449.598%
2025-12-26	16.6400	16.7250	16.3500	16.4900	-1.198%	895,850	+438.266%
2025-12-24	16.4700	16.8550	16.2500	16.6900	+1.152%	939,578	+431.815%
2025-12-23	16.7400	16.7400	16.1100	16.5000	-2.597%	2,336,188	+437.939%
2025-12-22	16.0500	16.9700	15.9000	16.9400	+5.545%	2,274,874	+423.967%
2025-12-19	16.0600	16.3000	15.8200	16.0500	+0.313%	2,048,235	+453.022%
2025-12-18	16.1800	16.7000	15.9700	16.0000	+1.587%	2,016,448	+454.750%
2025-12-17	15.7100	16.2800	15.6000	15.7500	+0.255%	2,182,880	+463.556%
2025-12-16	15.7400	15.8823	15.3500	15.7100	-0.317%	1,782,557	+464.990%
2025-12-15	16.0200	16.0300	15.1800	15.7600	+1.940%	2,773,166	+463.198%
2025-12-12	16.5400	16.6800	15.4200	15.4600	-6.530%	2,505,386	+474.127%
2025-12-11	16.9800	17.3100	16.0950	16.5400	-5.647%	2,433,577	+436.638%
2025-12-10	17.6900	18.3779	17.4050	17.5300	-1.738%	2,951,996	+406.332%
2025-12-09	17.4400	17.8600	17.3500	17.8400	+2.118%	2,037,944	+397.534%
2025-12-08	18.1200	18.2000	17.3200	17.4700	-1.688%	1,373,444	+408.071%
2025-12-05	18.0200	18.2000	17.3900	17.7700	-2.094%	1,913,587	+399.494%
2025-12-04	17.6000	18.3050	17.0600	18.1500	+1.567%	1,826,659	+389.036%
2025-12-03	17.9400	18.5100	17.8100	17.8700	-0.390%	1,716,467	+396.698%
2025-12-02	17.8300	18.1700	17.6600	17.9400	-0.774%	1,853,162	+394.760%
2025-12-01	18.4100	18.7450	17.8750	18.0800	-3.881%	2,474,895	+390.929%
2025-11-28	18.8300	19.2860	18.4300	18.8100	+0.320%	1,570,567	+371.877%
2025-11-26	18.5820	19.1800	18.4700	18.7500	-1.678%	3,155,292	+373.387%
2025-11-25	20.0000	20.3400	18.9000	19.0700	-5.266%	5,161,321	+365.443%
2025-11-24	18.4200	20.2650	18.1200	20.1300	+9.760%	5,225,740	+340.934%
2025-11-21	16.4600	18.6200	16.3600	18.3400	+11.422%	4,086,320	+383.969%
2025-11-20	16.2000	17.1600	16.1100	16.4600	+5.176%	3,719,647	+439.247%
2025-11-19	15.5300	16.0700	15.4172	15.6500	+0.578%	1,680,143	+467.157%
2025-11-18	15.6300	15.7600	15.1800	15.5600	-0.892%	2,341,278	+470.437%
2025-11-17	15.7000	16.5250	15.5000	15.7000	-1.196%	2,335,686	+465.350%
2025-11-14	15.3300	16.3000	15.1200	15.8900	-2.813%	3,272,786	+458.590%
2025-11-13	16.4000	16.8700	15.9000	16.3500	-2.037%	3,469,073	+442.875%
2025-11-12	16.6000	17.2500	16.4500	16.6900	+0.603%	2,819,141	+431.815%
2025-11-11	17.0000	17.6999	16.4800	16.5900	-2.869%	4,456,100	+435.021%
2025-11-10	15.7100	17.2800	15.6400	17.0800	+12.000%	5,046,732	+419.672%
2025-11-07	14.3100	15.2600	13.5800	15.2500	+17.308%	7,829,720	+482.033%
2025-11-06	13.1600	13.3600	12.8000	13.0000	-3.632%	3,454,321	+582.769%
2025-11-05	13.2900	13.6500	13.0000	13.4900	+0.973%	2,640,375	+557.969%
2025-11-04	13.3200	13.8400	13.0600	13.3600	-2.482%	2,447,580	+564.371%
2025-11-03	13.6700	13.7100	12.8900	13.7000	+0.440%	2,257,860	+547.883%
2025-10-31	12.5600	13.8500	12.4400	13.6400	+9.646%	2,614,158	+550.733%
2025-10-30	12.7600	13.0550	12.3400	12.4400	-3.566%	1,869,442	+613.505%
2025-10-29	13.1100	13.5000	12.8000	12.9000	-3.298%	2,040,151	+588.062%
2025-10-28	13.5400	13.6090	13.1150	13.3400	-1.840%	1,755,290	+565.367%
2025-10-27	13.8200	13.8600	13.5100	13.5900	-1.307%	2,162,200	+553.127%
2025-10-24	13.6700	13.9400	13.5000	13.7700	+3.069%	3,430,447	+544.590%
2025-10-23	12.2800	13.3850	12.2450	13.3600	+8.972%	2,591,675	+564.371%
2025-10-22	12.9900	13.0700	12.0800	12.2600	-5.909%	3,152,933	+623.980%
2025-10-21	13.1500	13.3500	12.7550	13.0300	-0.837%	2,467,706	+581.197%
2025-10-20	11.9100	13.4500	11.8700	13.1400	+11.074%	6,081,985	+575.495%
2025-10-17	12.2500	12.4900	11.8050	11.8300	-4.443%	2,230,371	+650.296%
2025-10-16	12.0000	12.6561	11.9900	12.3800	+4.121%	2,453,117	+616.963%
2025-10-15	11.7400	12.1400	11.6200	11.8900	+3.033%	2,460,394	+646.510%
2025-10-14	11.3300	11.7600	11.1600	11.5400	-0.517%	1,696,030	+669.151%
2025-10-13	11.6800	11.7250	11.3500	11.6000	+1.133%	1,544,107	+665.172%
2025-10-10	11.8200	11.9100	11.1800	11.4700	-2.050%	3,174,221	+673.845%
2025-10-09	12.0600	12.1400	11.6000	11.7100	-2.983%	1,897,208	+657.985%
2025-10-08	11.6500	12.0900	11.5300	12.0700	+4.052%	2,993,727	+635.377%
2025-10-07	12.7450	12.7450	11.5450	11.6000	-8.228%	2,869,157	+665.172%
2025-10-06	12.7700	13.2200	12.5400	12.6400	-0.863%	2,347,257	+602.215%
2025-10-03	12.3800	12.9650	12.3600	12.7500	+3.574%	2,426,089	+596.157%
2025-10-02	12.4600	12.5300	12.1700	12.3100	-0.646%	2,351,198	+621.040%
2025-10-01	11.7500	12.5300	11.6800	12.3900	+5.988%	3,122,848	+616.384%
2025-09-30	11.3900	11.7450	11.2203	11.6900	+3.086%	2,558,694	+659.281%
2025-09-29	11.8000	11.8800	11.2700	11.3400	-3.242%	5,161,156	+682.716%
2025-09-26	11.9500	12.0200	11.6100	11.7200	-1.925%	3,066,600	+657.338%
2025-09-25	11.7200	12.0750	11.6700	11.9500	-0.912%	2,527,048	+642.762%
2025-09-24	12.5200	12.6499	11.9600	12.0600	-3.443%	2,781,660	+635.987%
2025-09-23	13.0400	13.1250	12.4400	12.4900	-4.218%	1,554,876	+610.649%
2025-09-22	13.1000	13.3600	12.9700	13.0400	0.000%	1,918,924	+580.675%
2025-09-19	13.2200	13.3100	12.8500	13.0400	-1.733%	3,263,328	+580.675%
2025-09-18	13.1800	13.5000	13.0500	13.2700	+3.188%	2,220,221	+568.877%
2025-09-17	13.1300	13.6600	12.8000	12.8600	-2.056%	2,265,614	+590.202%
2025-09-16	13.3400	13.3500	12.9360	13.1300	-1.648%	3,115,149	+576.009%
2025-09-15	12.8500	13.3850	12.7900	13.3500	+5.617%	2,633,652	+564.869%
2025-09-12	13.0000	13.0100	12.5450	12.6400	-3.216%	2,516,257	+602.215%
2025-09-11	12.3900	13.1300	12.3850	13.0600	+3.733%	3,687,742	+579.632%
2025-09-10	13.4800	13.6250	12.5800	12.5900	-6.741%	2,499,105	+605.004%
2025-09-09	13.8500	13.9300	13.2700	13.5000	-3.087%	1,932,107	+557.481%
2025-09-08	14.0600	14.0800	13.5200	13.9300	-0.215%	1,869,475	+537.186%
2025-09-05	13.5800	14.1000	13.5800	13.9600	+2.874%	1,875,374	+535.817%
2025-09-04	13.2600	13.5801	12.9700	13.5700	+1.724%	1,709,900	+554.090%
2025-09-03	13.3700	13.5600	13.2550	13.3400	-0.224%	2,605,316	+565.367%
2025-09-02	13.7400	13.8100	13.1100	13.3700	-4.568%	2,277,973	+563.874%
2025-08-29	14.2900	14.4300	13.9700	14.0100	-1.891%	1,568,510	+533.547%
2025-08-28	14.2950	14.5700	14.0100	14.2800	+1.854%	2,343,007	+521.569%
2025-08-27	13.9350	14.1600	13.8050	14.0200	-0.071%	1,690,315	+533.096%
2025-08-26	14.0800	14.2200	13.8500	14.0300	-0.284%	1,442,866	+532.644%
2025-08-25	14.2500	14.2996	13.8250	14.0700	-1.608%	1,653,620	+530.846%
2025-08-22	13.1600	14.3000	13.1100	14.3000	+9.160%	3,448,195	+520.699%
2025-08-21	13.2300	13.4200	12.9500	13.1000	-1.946%	2,078,658	+577.557%
2025-08-20	13.3400	13.5900	12.9300	13.3600	-0.373%	2,766,655	+564.371%
2025-08-19	13.5100	13.6500	13.1500	13.4100	-0.371%	2,759,363	+561.894%
2025-08-18	13.3700	13.7200	13.2400	13.4600	+0.749%	2,236,412	+559.435%
2025-08-15	13.3400	13.7000	13.1250	13.3600	+0.906%	2,480,953	+564.371%
2025-08-14	13.7000	13.9300	12.8500	13.2400	-2.432%	5,590,374	+570.393%
2025-08-13	13.0400	14.2150	12.9500	13.5700	+5.933%	7,681,342	+554.090%
2025-08-12	12.5000	13.0890	12.2650	12.8100	+4.062%	3,954,806	+592.896%
2025-08-11	12.3400	12.6000	12.0700	12.3100	+0.163%	2,578,960	+621.040%
2025-08-08	14.4900	14.4900	11.8800	12.2900	-3.984%	4,792,525	+622.213%
2025-08-07	13.0100	13.0100	12.4250	12.8000	+1.106%	2,851,082	+593.438%
2025-08-06	13.2400	13.3200	12.2700	12.6600	-4.884%	2,915,155	+601.106%
2025-08-05	13.6400	13.6600	13.1950	13.3100	-2.705%	2,576,437	+566.867%
2025-08-04	13.1100	13.7050	12.8100	13.6800	+4.587%	3,039,145	+548.830%
2025-08-01	13.1000	13.3300	12.7500	13.0800	-2.751%	2,652,169	+578.593%
2025-07-31	13.6950	14.2900	13.2850	13.4500	-3.307%	3,930,226	+559.926%
2025-07-30	14.1500	14.3196	13.5900	13.9100	-0.643%	2,610,674	+538.102%
2025-07-29	14.6700	14.7250	13.7600	14.0000	-4.372%	3,399,451	+534.000%
2025-07-28	14.1500	14.9400	13.8900	14.6400	+3.756%	3,780,620	+506.284%
2025-07-25	13.8100	14.3100	13.3500	14.1100	+2.768%	3,318,572	+529.057%
2025-07-24	13.4700	13.9100	13.2601	13.7300	+0.808%	3,263,365	+546.468%
2025-07-23	13.3400	14.1550	13.0300	13.6200	+4.850%	4,027,113	+551.689%
2025-07-22	11.7300	13.0400	11.6000	12.9900	+12.565%	3,770,806	+583.295%
2025-07-21	11.9800	12.0650	11.4500	11.5400	-5.021%	3,191,147	+669.151%
2025-07-18	12.6000	12.6550	12.0600	12.1500	-2.410%	1,892,909	+630.535%
2025-07-17	12.4300	12.5800	12.3000	12.4500	+0.647%	2,083,523	+612.932%
2025-07-16	12.4500	12.6300	12.0900	12.3700	+1.227%	2,794,872	+617.542%
2025-07-15	12.6000	12.7700	12.1300	12.2200	-2.005%	2,542,087	+626.350%
2025-07-14	12.6600	12.8900	12.3600	12.4700	-2.578%	3,017,301	+611.788%
2025-07-11	12.3700	12.9950	12.2300	12.8000	+1.426%	2,958,857	+593.438%
2025-07-10	12.2700	12.7400	12.1300	12.6200	+4.298%	3,019,696	+603.328%
2025-07-09	12.2800	12.6600	11.8900	12.1000	-1.224%	2,970,018	+633.554%
2025-07-08	11.9600	12.3400	11.8500	12.2500	+2.768%	3,004,851	+624.571%
2025-07-07	12.9100	12.9700	11.7250	11.9200	-8.378%	4,112,544	+644.631%
2025-07-03	13.0100	13.1400	12.7502	13.0100	0.000%	2,002,726	+582.244%
2025-07-02	12.0700	13.0550	11.9000	13.0100	+7.877%	4,041,793	+582.244%
2025-07-01	11.4800	12.4100	11.2500	12.0600	+4.145%	3,510,369	+635.987%
2025-06-30	11.7500	12.0500	11.5650	11.5800	-1.279%	3,126,827	+666.494%
2025-06-27	11.8300	11.8300	11.3500	11.7300	+0.256%	17,909,469	+656.692%
2025-06-26	11.6500	12.1100	11.3700	11.7000	+0.343%	4,665,001	+658.632%
2025-06-25	10.9600	12.0300	10.6300	11.6600	+7.071%	6,484,893	+661.235%
2025-06-24	11.0100	11.1535	10.7700	10.8900	+0.927%	3,084,978	+715.060%
2025-06-23	10.6700	10.9650	10.4750	10.7900	-0.185%	3,104,935	+722.614%
2025-06-20	11.0200	11.0200	10.5050	10.8100	-0.552%	3,655,248	+721.092%
2025-06-18	10.6200	11.1000	10.3800	10.8700	+2.936%	3,861,962	+716.559%
2025-06-17	10.8700	10.9361	10.5400	10.5600	-4.087%	2,712,438	+740.530%
2025-06-16	10.5300	11.1800	10.1700	11.0100	+5.713%	3,824,863	+706.176%
2025-06-13	10.3500	10.6700	10.2400	10.4150	-1.560%	2,237,963	+752.232%
2025-06-12	10.6000	10.8100	10.4300	10.5800	-1.855%	3,272,990	+738.941%
2025-06-11	10.8500	11.1200	10.6950	10.7800	+1.221%	4,229,058	+723.377%
2025-06-10	10.2000	10.7400	10.1200	10.6500	+5.550%	5,382,603	+733.427%
2025-06-09	9.6300	10.1800	9.3000	10.0900	+7.113%	6,574,710	+779.683%
2025-06-06	9.3800	9.8300	9.2100	9.4200	+3.403%	5,025,794	+842.251%
2025-06-05	9.4200	9.6550	8.9450	9.1100	-2.463%	3,397,087	+874.314%
2025-06-04	9.0400	9.4700	9.0350	9.3400	+2.525%	3,490,022	+850.321%
2025-06-03	9.4700	9.4750	8.9594	9.1100	-3.598%	4,363,074	+874.314%
2025-06-02	9.6100	9.7900	9.4200	9.4500	-0.839%	5,475,425	+839.259%
2025-05-30	9.2200	9.5899	9.0400	9.5300	+2.089%	4,649,195	+831.375%
2025-05-29	8.9400	9.3850	8.8100	9.3350	+5.361%	4,306,729	+850.830%
2025-05-28	8.6100	9.0800	8.4108	8.8600	+3.143%	2,850,180	+901.806%
2025-05-27	8.4700	8.6300	8.3100	8.5900	+5.141%	2,654,762	+933.295%
2025-05-23	8.2400	8.3800	8.0650	8.1700	-4.333%	1,800,746	+986.414%
2025-05-22	8.2250	8.5550	8.1200	8.5400	+2.644%	2,617,879	+939.344%
2025-05-21	8.8400	8.8550	8.2950	8.3200	-8.370%	2,318,125	+966.827%
2025-05-20	8.9100	9.1700	8.7400	9.0800	+1.680%	2,045,284	+877.533%
2025-05-19	9.1200	9.2000	8.7600	8.9300	-4.899%	4,292,754	+893.953%
2025-05-16	9.2200	9.4200	8.9500	9.3900	+2.065%	3,013,489	+845.261%
2025-05-15	9.0100	9.2500	8.7000	9.2000	+0.877%	3,173,558	+864.783%
2025-05-14	9.7100	9.7800	9.0800	9.1200	-5.492%	4,666,509	+873.246%
2025-05-13	9.6100	9.7900	9.4400	9.6500	+1.686%	4,149,188	+819.793%
2025-05-12	9.3000	9.7400	9.0592	9.4900	+8.210%	4,036,735	+835.300%
2025-05-09	9.7050	10.1500	8.3300	8.7700	+1.622%	7,830,437	+912.087%
2025-05-08	8.3950	8.8800	8.2500	8.6300	+3.851%	4,978,815	+928.505%
2025-05-07	8.1700	8.3600	7.7200	8.3100	+2.593%	4,169,013	+968.111%
2025-05-06	8.3800	8.4300	8.0600	8.1000	-5.923%	3,544,115	+995.802%
2025-05-05	8.3900	8.6300	8.2400	8.6100	+2.135%	3,365,212	+930.894%
2025-05-02	8.4300	8.5900	8.2300	8.4300	+4.074%	3,188,281	+952.906%
2025-05-01	8.3000	8.3800	8.0750	8.1000	-2.056%	2,997,651	+995.802%
2025-04-30	8.1200	8.2900	8.0400	8.2700	-1.313%	2,785,986	+973.277%
2025-04-29	8.5500	8.5900	8.2800	8.3800	-1.179%	2,565,034	+959.189%
2025-04-28	8.4800	8.6900	8.2700	8.4800	+2.169%	3,178,683	+946.698%
2025-04-25	8.2600	8.3350	7.9500	8.3000	-0.120%	3,029,711	+969.398%
2025-04-24	8.2700	8.3200	7.8600	8.3100	+3.681%	5,770,460	+968.111%
2025-04-23	8.4200	8.6700	7.9400	8.0150	+0.691%	4,434,687	+1,007.424%
2025-04-22	7.8600	8.0100	7.7350	7.9600	+3.646%	4,660,959	+1,015.075%
2025-04-21	7.3900	7.7000	7.2500	7.6800	+2.264%	6,988,501	+1,055.729%
2025-04-17	7.7400	7.7750	7.3300	7.5100	-6.476%	6,488,638	+1,081.891%
2025-04-16	8.0700	8.2200	7.8600	8.0300	-1.593%	2,980,836	+1,005.355%
2025-04-15	8.1500	8.4150	7.9700	8.1600	-1.390%	3,053,755	+987.745%
2025-04-14	8.2800	8.5150	8.1100	8.2750	+3.308%	3,360,051	+972.628%
2025-04-11	7.7500	8.0600	7.4266	8.0100	+4.026%	3,349,049	+1,008.115%

.dark-mode .RdvQJP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RdvQJP{ color: #333333; background-color: white; border: 2px solid #333333; }TXG10x Genomics, Inc. Class A Common Stockstock NASDAQ

TXG
10x Genomics, Inc. Class A Common Stock
stock NASDAQ