7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,721.95

-334.58

-0.42%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

10x Genomics, Inc. (TXG)

62.65 -0.57 (-0.90%)

At close: September 4 at 4:00:00 PM EDT

62.39 -0.26 (-0.42%)

After hours: September 4 at 7:30:03 PM EDT

Trade TXG on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	62.54	63.48	60.99	62.65	62.65	1,469,800
Sep 3, 2026	62.35	63.89	60.35	63.22	63.22	2,172,700
Sep 2, 2026	60.24	63.49	59.41	61.65	61.65	1,604,500
Sep 1, 2026	61.79	62.33	59.76	59.98	59.98	1,960,500
Aug 31, 2026	60.53	62.64	58.70	62.45	62.45	2,655,500
Aug 28, 2026	63.88	65.00	60.82	61.54	61.54	2,361,100
Aug 27, 2026	64.10	65.74	63.00	64.85	64.85	2,332,300
Aug 26, 2026	63.69	65.26	62.42	64.26	64.26	3,077,700
Aug 25, 2026	64.20	66.94	62.51	64.72	64.72	4,128,100
Aug 24, 2026	63.15	64.38	60.93	63.80	63.80	3,741,900
Aug 21, 2026	64.39	65.47	61.75	65.12	65.12	3,247,800
Aug 20, 2026	60.70	64.53	60.69	63.87	63.87	3,230,200
Aug 19, 2026	58.47	62.36	57.83	62.19	62.19	3,909,900
Aug 18, 2026	57.00	58.80	55.25	55.63	55.63	1,969,700
Aug 17, 2026	55.74	58.74	55.62	57.99	57.99	2,256,500
Aug 14, 2026	57.15	58.15	55.80	56.09	56.09	2,014,600
Aug 13, 2026	57.29	59.48	55.73	58.15	58.15	2,866,200
Aug 12, 2026	58.61	59.37	56.56	57.75	57.75	3,743,700
Aug 11, 2026	58.43	60.69	57.26	58.48	58.48	4,335,400
Aug 10, 2026	51.91	59.87	50.81	58.57	58.57	5,995,700
Aug 7, 2026	45.51	52.22	44.39	52.03	52.03	5,434,100
Aug 6, 2026	46.83	47.00	44.79	45.60	45.60	2,515,100
Aug 5, 2026	48.30	49.19	47.32	47.46	47.46	2,498,000
Aug 4, 2026	47.03	48.08	45.92	47.86	47.86	2,655,400
Aug 3, 2026	46.42	48.10	45.21	47.01	47.01	3,397,300
Jul 31, 2026	49.86	50.34	46.25	47.27	47.27	2,869,300
Jul 30, 2026	47.93	49.84	47.01	49.43	49.43	2,257,700
Jul 29, 2026	47.30	48.48	45.56	46.32	46.32	2,390,800
Jul 28, 2026	45.92	47.37	45.02	47.05	47.05	2,570,800
Jul 27, 2026	46.35	47.28	45.01	45.92	45.92	2,108,400
Jul 24, 2026	48.54	48.77	45.53	46.27	46.27	2,671,700
Jul 23, 2026	46.82	49.50	46.82	48.06	48.06	2,985,300
Jul 22, 2026	46.59	47.85	45.96	47.05	47.05	2,822,600
Jul 21, 2026	42.71	47.25	41.93	47.20	47.20	2,465,300
Jul 20, 2026	43.31	44.20	41.93	43.22	43.22	2,383,800
Jul 17, 2026	43.44	44.48	42.75	43.74	43.74	2,567,100
Jul 16, 2026	44.93	45.73	42.17	44.48	44.48	4,717,100
Jul 15, 2026	45.81	46.32	44.48	45.75	45.75	4,747,100
Jul 14, 2026	43.00	45.82	42.37	45.79	45.79	3,835,800
Jul 13, 2026	42.67	43.98	41.60	41.77	41.77	2,497,000
Jul 10, 2026	42.89	43.23	41.44	42.73	42.73	2,832,700
Jul 9, 2026	38.33	43.10	38.33	43.10	43.10	2,997,500
Jul 8, 2026	37.00	37.47	35.12	37.47	37.47	3,100,200
Jul 7, 2026	39.82	40.45	37.01	37.83	37.83	2,432,500
Jul 6, 2026	39.25	40.56	37.93	40.00	40.00	2,330,200
Jul 2, 2026	39.28	39.83	38.19	39.01	39.01	2,771,700
Jul 1, 2026	38.54	40.08	37.65	39.05	39.05	3,256,000
Jun 30, 2026	37.15	38.67	36.21	38.34	38.34	2,809,100
Jun 29, 2026	37.21	37.49	35.88	37.15	37.15	2,753,000
Jun 26, 2026	35.51	37.05	34.57	36.75	36.75	9,267,500
Jun 25, 2026	34.49	36.88	34.49	35.73	35.73	2,948,200
Jun 24, 2026	32.74	35.15	32.65	34.60	34.60	2,653,300
Jun 23, 2026	31.92	33.36	31.30	31.87	31.87	3,294,300
Jun 22, 2026	35.33	36.59	32.71	32.94	32.94	4,267,800
Jun 18, 2026	32.99	35.64	32.83	34.76	34.76	3,608,500
Jun 17, 2026	31.47	33.62	31.27	32.13	32.13	4,723,300
Jun 16, 2026	32.32	33.54	31.60	31.75	31.75	2,962,000
Jun 15, 2026	29.73	32.33	29.66	32.22	32.22	4,479,400
Jun 12, 2026	29.49	30.00	28.39	28.84	28.84	2,005,700
Jun 11, 2026	29.34	29.62	28.01	29.05	29.05	2,960,500
Jun 10, 2026	30.58	31.16	29.02	29.11	29.11	3,252,300
Jun 9, 2026	29.42	30.87	28.58	30.59	30.59	3,285,900
Jun 8, 2026	31.64	31.68	29.03	29.18	29.18	3,106,700
Jun 5, 2026	32.79	33.07	30.27	31.04	31.04	3,801,700
Jun 4, 2026	32.28	35.65	32.16	33.50	33.50	4,152,200
Jun 3, 2026	31.12	32.31	29.91	32.16	32.16	3,380,700
Jun 2, 2026	29.24	31.15	28.82	30.71	30.71	3,094,900
Jun 1, 2026	28.02	29.92	27.28	29.59	29.59	3,026,400
May 29, 2026	27.82	28.86	27.31	28.31	28.31	2,915,100
May 28, 2026	25.23	28.17	25.20	27.99	27.99	3,457,900
May 27, 2026	24.58	25.58	23.72	25.51	25.51	3,569,000
May 26, 2026	24.02	24.98	23.03	24.62	24.62	1,970,300
May 22, 2026	24.50	25.23	23.43	23.68	23.68	3,797,800
May 21, 2026	23.62	24.87	23.12	24.68	24.68	4,060,600
May 20, 2026	22.48	24.05	21.99	23.98	23.98	2,926,200
May 19, 2026	21.45	22.63	20.88	22.29	22.29	2,321,000
May 18, 2026	21.26	22.32	21.07	21.45	21.45	2,653,200
May 15, 2026	21.11	21.72	20.82	21.20	21.20	2,731,000
May 14, 2026	21.21	22.52	21.20	21.52	21.52	2,783,700
May 13, 2026	20.74	21.11	20.40	21.07	21.07	2,106,100
May 12, 2026	20.50	21.20	20.27	20.92	20.92	2,745,000
May 11, 2026	21.25	21.70	20.18	20.50	20.50	2,885,200
May 8, 2026	21.07	21.99	19.82	21.60	21.60	4,831,600
May 7, 2026	22.86	22.93	22.11	22.42	22.42	2,279,500
May 6, 2026	22.49	23.15	21.88	22.74	22.74	2,801,800
May 5, 2026	22.33	22.52	21.45	22.01	22.01	3,062,800
May 4, 2026	22.19	22.51	21.41	21.65	21.65	2,519,000
May 1, 2026	22.05	22.73	21.46	22.43	22.43	2,422,300
Apr 30, 2026	20.84	22.26	20.51	22.05	22.05	2,500,500
Apr 29, 2026	21.03	21.48	19.53	20.20	20.20	2,709,900
Apr 28, 2026	22.03	22.04	21.08	21.37	21.37	1,845,700
Apr 27, 2026	22.03	23.44	21.92	22.28	22.28	3,043,600
Apr 24, 2026	21.44	22.15	21.23	22.08	22.08	1,576,900
Apr 23, 2026	22.53	22.62	20.62	21.42	21.42	3,501,200
Apr 22, 2026	23.24	23.53	22.10	22.83	22.83	2,873,500
Apr 21, 2026	24.24	25.18	22.88	22.97	22.97	4,005,400
Apr 20, 2026	25.85	26.10	24.54	24.59	24.59	3,602,100
Apr 17, 2026	26.07	26.44	25.64	26.08	26.08	2,037,200
Apr 16, 2026	25.36	25.57	24.29	25.24	25.24	1,798,600
Apr 15, 2026	24.80	25.69	24.59	25.35	25.35	2,414,000
Apr 14, 2026	24.19	25.29	23.95	24.80	24.80	2,838,700
Apr 13, 2026	23.25	24.30	22.92	23.58	23.58	2,684,000
Apr 10, 2026	23.25	23.63	22.56	23.27	23.27	1,741,100
Apr 9, 2026	22.88	23.30	22.21	23.00	23.00	2,118,800
Apr 8, 2026	23.10	23.65	22.42	23.02	23.02	2,636,000
Apr 7, 2026	21.77	22.15	21.36	21.82	21.82	1,984,900
Apr 6, 2026	22.35	22.74	21.79	21.89	21.89	3,194,300
Apr 2, 2026	21.40	22.91	21.11	22.33	22.33	1,277,400
Apr 1, 2026	21.62	23.06	21.62	22.05	22.05	2,427,900
Mar 31, 2026	21.00	21.36	20.28	21.23	21.23	2,567,200
Mar 30, 2026	19.65	19.89	19.22	19.81	19.81	1,518,500
Mar 27, 2026	20.07	20.14	19.15	19.48	19.48	2,052,700
Mar 26, 2026	20.58	21.20	20.33	20.43	20.43	1,366,200
Mar 25, 2026	20.20	21.12	19.82	20.91	20.91	2,734,300
Mar 24, 2026	18.78	19.90	18.77	19.81	19.81	1,603,500
Mar 23, 2026	18.54	19.48	18.30	19.14	19.14	3,202,700
Mar 20, 2026	18.42	18.65	18.08	18.39	18.39	2,346,100
Mar 19, 2026	16.99	18.44	16.85	18.38	18.38	1,748,600
Mar 18, 2026	17.92	18.03	17.24	17.35	17.35	2,347,100
Mar 17, 2026	16.79	18.15	16.69	18.09	18.09	2,601,600
Mar 16, 2026	19.12	19.27	15.90	16.69	16.69	5,603,900
Mar 13, 2026	18.97	19.82	18.65	18.79	18.79	1,735,600
Mar 12, 2026	20.23	20.29	18.80	18.94	18.94	2,168,800
Mar 11, 2026	20.34	20.59	20.00	20.46	20.46	1,475,800
Mar 10, 2026	21.04	21.23	20.06	20.46	20.46	1,712,000
Mar 9, 2026	20.49	21.25	20.25	20.91	20.91	1,657,100
Mar 6, 2026	21.02	21.43	20.57	20.81	20.81	1,616,300
Mar 5, 2026	21.83	22.93	21.35	21.64	21.64	1,873,600
Mar 4, 2026	22.61	23.09	22.20	22.37	22.37	1,974,500
Mar 3, 2026	21.63	23.30	21.25	22.62	22.62	2,435,400
Mar 2, 2026	22.43	23.26	21.83	23.14	23.14	3,050,800
Feb 27, 2026	21.58	23.10	21.21	23.05	23.05	3,756,800
Feb 26, 2026	19.66	22.17	19.66	22.13	22.13	3,713,700
Feb 25, 2026	19.41	19.80	19.10	19.66	19.66	2,444,900
Feb 24, 2026	18.92	19.23	18.52	19.10	19.10	2,317,400
Feb 23, 2026	18.48	18.92	18.32	18.89	18.89	2,167,700
Feb 20, 2026	19.15	19.89	18.77	18.88	18.88	2,304,700
Feb 19, 2026	19.33	19.66	18.64	19.19	19.19	2,376,500
Feb 18, 2026	18.60	19.78	18.48	19.57	19.57	2,575,400
Feb 17, 2026	17.95	19.52	17.88	18.62	18.62	2,907,100
Feb 13, 2026	19.24	20.89	17.64	18.12	18.12	4,583,200
Feb 12, 2026	19.00	19.15	17.26	17.51	17.51	3,698,600
Feb 11, 2026	19.06	19.19	18.50	19.15	19.15	1,810,100
Feb 10, 2026	18.52	19.43	18.36	19.15	19.15	3,501,400
Feb 9, 2026	18.44	18.83	17.96	18.54	18.54	2,749,300
Feb 6, 2026	18.32	18.71	17.70	18.61	18.61	3,236,300
Feb 5, 2026	18.67	19.36	17.37	17.70	17.70	4,256,500
Feb 4, 2026	19.39	19.57	18.89	19.06	19.06	2,553,100
Feb 3, 2026	20.16	20.49	19.05	19.28	19.28	2,755,800
Feb 2, 2026	20.20	20.48	19.63	19.95	19.95	2,177,100
Jan 30, 2026	20.58	20.68	19.82	20.20	20.20	2,721,100
Jan 29, 2026	20.92	20.92	19.97	20.80	20.80	3,390,000
Jan 28, 2026	21.60	21.60	21.00	21.08	21.08	1,764,600
Jan 27, 2026	22.06	22.34	21.51	21.62	21.62	1,613,100
Jan 26, 2026	21.87	22.71	21.71	22.50	22.50	1,664,400
Jan 23, 2026	23.07	23.56	22.07	22.38	22.38	3,916,800
Jan 22, 2026	22.90	23.53	22.56	23.19	23.19	2,707,500
Jan 21, 2026	22.20	22.70	21.35	22.68	22.68	2,318,700
Jan 20, 2026	19.63	22.20	19.34	22.05	22.05	2,947,000
Jan 16, 2026	21.20	21.35	20.39	20.52	20.52	1,632,300
Jan 15, 2026	20.98	21.50	20.01	21.20	21.20	1,777,000
Jan 14, 2026	20.44	20.96	20.03	20.92	20.92	1,848,300
Jan 13, 2026	19.94	20.73	19.50	20.52	20.52	2,896,800
Jan 12, 2026	20.94	21.18	18.41	19.80	19.80	4,609,200
Jan 9, 2026	19.39	20.72	19.26	20.46	20.46	4,061,300
Jan 8, 2026	20.08	20.08	19.04	19.29	19.29	2,855,600
Jan 7, 2026	19.15	20.30	19.08	19.99	19.99	2,972,400
Jan 6, 2026	18.33	19.41	18.21	19.31	19.31	3,404,000
Jan 5, 2026	16.88	18.38	16.78	18.32	18.32	2,890,200
Jan 2, 2026	16.31	17.17	16.23	16.62	16.62	1,934,800
Dec 31, 2025	16.16	16.48	16.00	16.31	16.31	1,581,800
Dec 30, 2025	16.21	16.35	15.91	16.29	16.29	1,468,100
Dec 29, 2025	16.35	16.47	15.95	16.15	16.15	1,469,100
Dec 26, 2025	16.64	16.73	16.35	16.49	16.49	895,600
Dec 24, 2025	16.47	16.85	16.25	16.69	16.69	939,600
Dec 23, 2025	16.74	16.74	16.11	16.50	16.50	2,336,100
Dec 22, 2025	16.05	16.97	15.90	16.94	16.94	2,274,600
Dec 19, 2025	16.06	16.30	15.82	16.05	16.05	2,048,200
Dec 18, 2025	16.18	16.70	15.97	16.00	16.00	2,016,400
Dec 17, 2025	15.71	16.28	15.60	15.75	15.75	2,182,800
Dec 16, 2025	15.74	15.88	15.35	15.71	15.71	1,782,600
Dec 15, 2025	16.02	16.03	15.18	15.76	15.76	2,773,100
Dec 12, 2025	16.54	16.68	15.42	15.46	15.46	2,505,400
Dec 11, 2025	16.98	17.31	16.09	16.54	16.54	2,433,600
Dec 10, 2025	17.69	18.38	17.41	17.53	17.53	2,952,000
Dec 9, 2025	17.44	17.86	17.35	17.84	17.84	2,037,600
Dec 8, 2025	18.12	18.20	17.32	17.47	17.47	1,373,400
Dec 5, 2025	18.02	18.20	17.39	17.77	17.77	1,913,600
Dec 4, 2025	17.60	18.31	17.06	18.15	18.15	1,826,300
Dec 3, 2025	17.94	18.51	17.81	17.87	17.87	1,716,500
Dec 2, 2025	17.83	18.17	17.66	17.94	17.94	1,852,900
Dec 1, 2025	18.41	18.75	17.88	18.08	18.08	2,474,900
Nov 28, 2025	18.83	19.29	18.43	18.81	18.81	1,570,600
Nov 26, 2025	18.58	19.18	18.47	18.75	18.75	3,155,300
Nov 25, 2025	20.00	20.34	18.90	19.07	19.07	5,161,300
Nov 24, 2025	18.42	20.26	18.12	20.13	20.13	5,225,700
Nov 21, 2025	16.46	18.62	16.36	18.34	18.34	4,086,300
Nov 20, 2025	16.20	17.16	16.11	16.46	16.46	3,719,800
Nov 19, 2025	15.53	16.07	15.42	15.65	15.65	1,680,100
Nov 18, 2025	15.63	15.76	15.18	15.56	15.56	2,341,300
Nov 17, 2025	15.70	16.52	15.50	15.70	15.70	2,335,700
Nov 14, 2025	15.33	16.30	15.12	15.89	15.89	3,272,700
Nov 13, 2025	16.40	16.87	15.90	16.35	16.35	3,468,800
Nov 12, 2025	16.60	17.25	16.45	16.69	16.69	2,819,100
Nov 11, 2025	17.00	17.70	16.48	16.59	16.59	4,456,100
Nov 10, 2025	15.71	17.28	15.64	17.08	17.08	5,046,800
Nov 7, 2025	14.31	15.26	13.58	15.25	15.25	7,829,700
Nov 6, 2025	13.16	13.36	12.80	13.00	13.00	3,454,300
Nov 5, 2025	13.29	13.65	13.00	13.49	13.49	2,640,400
Nov 4, 2025	13.32	13.84	13.06	13.36	13.36	2,447,600
Nov 3, 2025	13.67	13.71	12.89	13.70	13.70	2,257,900
Oct 31, 2025	12.56	13.85	12.44	13.64	13.64	2,613,900
Oct 30, 2025	12.76	13.06	12.34	12.44	12.44	1,869,200
Oct 29, 2025	13.11	13.50	12.80	12.90	12.90	2,040,200
Oct 28, 2025	13.54	13.61	13.11	13.34	13.34	1,755,300
Oct 27, 2025	13.82	13.86	13.51	13.59	13.59	2,162,200
Oct 24, 2025	13.67	13.94	13.50	13.77	13.77	3,430,300
Oct 23, 2025	12.28	13.39	12.24	13.36	13.36	2,591,300
Oct 22, 2025	12.99	13.07	12.08	12.26	12.26	3,152,800
Oct 21, 2025	13.15	13.35	12.76	13.03	13.03	2,467,700
Oct 20, 2025	11.91	13.45	11.87	13.14	13.14	6,082,000
Oct 17, 2025	12.25	12.49	11.81	11.83	11.83	2,230,100
Oct 16, 2025	12.00	12.66	11.99	12.38	12.38	2,453,100
Oct 15, 2025	11.74	12.14	11.62	11.89	11.89	2,460,400
Oct 14, 2025	11.33	11.76	11.16	11.54	11.54	1,696,000
Oct 13, 2025	11.68	11.73	11.35	11.60	11.60	1,543,900
Oct 10, 2025	11.82	11.91	11.18	11.47	11.47	3,174,200
Oct 9, 2025	12.06	12.14	11.60	11.71	11.71	1,897,200
Oct 8, 2025	11.65	12.09	11.53	12.07	12.07	2,993,700
Oct 7, 2025	12.74	12.74	11.55	11.60	11.60	2,869,200
Oct 6, 2025	12.77	13.22	12.54	12.64	12.64	2,347,300
Oct 3, 2025	12.38	12.97	12.36	12.75	12.75	2,426,100
Oct 2, 2025	12.46	12.53	12.17	12.31	12.31	2,351,000
Oct 1, 2025	11.75	12.53	11.68	12.39	12.39	3,122,800
Sep 30, 2025	11.39	11.74	11.22	11.69	11.69	2,558,600
Sep 29, 2025	11.80	11.88	11.27	11.34	11.34	5,161,200
Sep 26, 2025	11.95	12.02	11.61	11.72	11.72	3,066,500
Sep 25, 2025	11.72	12.07	11.67	11.95	11.95	2,527,000
Sep 24, 2025	12.52	12.65	11.96	12.06	12.06	2,781,700
Sep 23, 2025	13.04	13.13	12.44	12.49	12.49	1,554,900
Sep 22, 2025	13.10	13.36	12.97	13.04	13.04	1,918,900
Sep 19, 2025	13.22	13.31	12.85	13.04	13.04	3,263,300
Sep 18, 2025	13.18	13.50	13.05	13.27	13.27	2,220,100
Sep 17, 2025	13.13	13.66	12.80	12.86	12.86	2,265,500
Sep 16, 2025	13.34	13.35	12.94	13.13	13.13	3,115,100
Sep 15, 2025	12.85	13.39	12.79	13.35	13.35	2,633,700
Sep 12, 2025	13.00	13.01	12.55	12.64	12.64	2,516,000
Sep 11, 2025	12.39	13.13	12.39	13.06	13.06	3,687,700
Sep 10, 2025	13.48	13.63	12.58	12.59	12.59	2,499,100
Sep 9, 2025	13.85	13.93	13.27	13.50	13.50	1,932,100
Sep 8, 2025	14.06	14.08	13.52	13.93	13.93	1,869,300
Sep 5, 2025	13.58	14.10	13.58	13.96	13.96	1,875,200

SDGR

SLP

TEM

TALK

OMCL

PHR

HQY

CERT

VEEV

WAY

Mobilize your Website

View Site in Mobile | Classic

Share by: