Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,118.39
+39.53(+0.49%)
Bitcoin USD
64,114.01
+642.82(+1.01%)
CMC Crypto 200
1,385.22
-11.31(-0.81%)

10x Genomics, Inc. (TXG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

26.90

-0.62

(-2.25%)

At close: 04:00PM EDT

27.13

+0.23

(+0.86%)

After hours:

07:55PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	26.93	27.14	26.30	26.90	26.90	1,133,300
24 Apr 2024	27.84	27.96	26.93	27.52	27.52	1,800,400
23 Apr 2024	27.86	29.00	27.49	27.58	27.58	1,991,600
22 Apr 2024	28.03	28.35	27.40	27.80	27.80	1,792,100
19 Apr 2024	29.05	29.45	27.59	27.94	27.94	2,023,800
18 Apr 2024	27.00	29.25	26.75	28.95	28.95	2,956,100
17 Apr 2024	30.96	31.14	29.12	29.16	29.16	3,063,000
16 Apr 2024	32.00	32.18	30.30	30.80	30.80	2,278,400
15 Apr 2024	34.67	34.67	32.68	32.86	32.86	1,309,100
12 Apr 2024	36.01	36.15	34.48	34.55	34.55	1,186,300
11 Apr 2024	35.72	36.46	34.93	36.35	36.35	1,583,000
10 Apr 2024	35.33	36.10	35.15	35.31	35.31	1,204,300
09 Apr 2024	36.80	37.74	36.70	37.37	37.37	731,700
08 Apr 2024	36.52	36.96	36.27	36.50	36.50	1,044,500
05 Apr 2024	35.37	36.51	35.28	36.25	36.25	1,294,700
04 Apr 2024	36.93	37.31	35.60	35.74	35.74	1,192,300
03 Apr 2024	35.71	36.37	35.53	36.35	36.35	1,582,200
02 Apr 2024	36.18	36.24	35.62	36.11	36.11	1,454,100
01 Apr 2024	37.84	37.86	36.33	37.05	37.05	1,018,100
28 Mar 2024	37.03	38.49	36.95	37.53	37.53	1,527,800
27 Mar 2024	36.88	36.93	36.00	36.89	36.89	1,078,400
26 Mar 2024	36.92	36.92	36.06	36.25	36.25	1,329,500
25 Mar 2024	36.32	36.58	35.38	36.31	36.31	1,161,400
22 Mar 2024	38.09	38.09	36.17	36.29	36.29	1,318,200
21 Mar 2024	38.27	39.30	37.99	38.00	38.00	1,617,900
20 Mar 2024	37.39	37.88	36.31	37.58	37.58	1,035,100
19 Mar 2024	35.63	37.53	35.42	37.43	37.43	1,568,100
18 Mar 2024	36.50	36.80	35.85	36.08	36.08	1,299,600
15 Mar 2024	36.98	37.33	36.22	36.33	36.33	1,061,100
14 Mar 2024	38.24	38.60	36.59	37.22	37.22	1,657,200
13 Mar 2024	38.84	39.70	38.24	38.52	38.52	1,177,100
12 Mar 2024	40.20	40.30	38.74	39.17	39.17	1,418,000
11 Mar 2024	39.72	40.84	39.58	40.34	40.34	1,861,200
08 Mar 2024	41.62	42.85	39.51	39.81	39.81	2,234,100
07 Mar 2024	41.35	42.33	40.83	40.97	40.97	1,519,000
06 Mar 2024	43.95	44.21	41.26	41.31	41.31	1,516,000
05 Mar 2024	44.03	44.43	43.08	43.46	43.46	1,337,000
04 Mar 2024	45.60	45.60	43.46	44.79	44.79	1,159,900
01 Mar 2024	46.66	46.86	45.23	45.56	45.56	995,000
29 Feb 2024	47.56	48.42	46.55	46.64	46.64	964,700
28 Feb 2024	47.13	47.90	46.52	46.69	46.69	797,900
27 Feb 2024	45.62	48.00	44.97	47.16	47.16	1,361,200
26 Feb 2024	44.68	45.65	44.29	45.45	45.45	1,044,500
23 Feb 2024	45.29	45.74	44.47	44.98	44.98	705,700
22 Feb 2024	46.82	47.15	45.49	45.56	45.56	1,316,600
21 Feb 2024	46.67	47.26	45.76	46.61	46.61	1,303,700
20 Feb 2024	47.57	48.34	46.36	47.46	47.46	1,462,200
16 Feb 2024	47.11	51.22	46.85	48.45	48.45	2,487,800
15 Feb 2024	48.19	49.69	47.77	48.07	48.07	2,154,700
14 Feb 2024	47.68	48.50	47.42	48.08	48.08	1,706,100
13 Feb 2024	46.55	47.25	45.41	46.78	46.78	1,406,500
12 Feb 2024	49.62	50.49	48.41	49.11	49.11	1,496,000
09 Feb 2024	48.86	49.98	48.38	49.54	49.54	1,264,600
08 Feb 2024	46.09	48.54	45.89	48.47	48.47	1,296,900
07 Feb 2024	45.78	46.56	44.05	46.05	46.05	1,784,300
06 Feb 2024	43.20	46.20	43.08	45.79	45.79	1,397,600
05 Feb 2024	42.85	43.77	42.68	43.03	43.03	1,066,300
02 Feb 2024	42.43	44.10	42.12	43.60	43.60	1,061,000
01 Feb 2024	41.91	43.73	41.73	43.58	43.58	1,091,700
31 Jan 2024	42.82	43.54	41.46	41.67	41.67	939,900
30 Jan 2024	45.08	45.36	42.70	43.23	43.23	994,500
29 Jan 2024	43.19	45.44	43.01	45.25	45.25	1,287,000
26 Jan 2024	43.19	44.05	42.89	43.22	43.22	872,600
25 Jan 2024	42.22	42.66	40.97	42.40	42.40	1,333,800
24 Jan 2024	43.33	43.33	41.46	41.56	41.56	823,900
23 Jan 2024	44.23	44.23	41.90	42.24	42.24	1,071,300
22 Jan 2024	42.50	44.53	42.15	43.16	43.16	1,724,300
19 Jan 2024	42.30	42.41	40.92	41.80	41.80	1,689,600
18 Jan 2024	42.40	42.54	41.18	42.01	42.01	1,630,500
17 Jan 2024	43.01	43.24	40.51	41.90	41.90	2,803,300
16 Jan 2024	45.99	46.00	44.43	44.51	44.51	1,454,100
12 Jan 2024	48.14	48.70	46.50	46.99	46.99	1,342,500
11 Jan 2024	49.00	49.03	45.95	47.82	47.82	2,371,300
10 Jan 2024	50.66	50.84	48.74	49.25	49.25	1,866,000
09 Jan 2024	52.39	52.88	49.89	50.76	50.76	2,458,700
08 Jan 2024	51.54	54.72	50.01	53.41	53.41	2,040,600
05 Jan 2024	50.54	51.95	50.24	51.64	51.64	1,091,200
04 Jan 2024	50.41	51.96	50.41	51.10	51.10	1,757,000
03 Jan 2024	53.32	53.58	50.87	50.94	50.94	1,571,800
02 Jan 2024	54.76	55.96	53.90	54.30	54.30	1,120,900
29 Dec 2023	57.21	57.78	55.56	55.96	55.96	494,500
28 Dec 2023	57.01	57.75	56.98	57.55	57.55	413,200
27 Dec 2023	56.97	57.42	56.43	57.13	57.13	507,300
26 Dec 2023	57.12	57.57	56.39	56.54	56.54	675,700
22 Dec 2023	56.81	57.43	55.94	56.58	56.58	648,600
21 Dec 2023	55.80	57.04	55.55	56.25	56.25	728,600
20 Dec 2023	57.07	57.90	54.52	54.55	54.55	985,100
19 Dec 2023	54.92	57.24	53.70	57.07	57.07	1,522,100
18 Dec 2023	53.12	54.34	53.12	53.93	53.93	710,200
15 Dec 2023	54.60	55.31	53.20	53.47	53.47	1,545,800
14 Dec 2023	53.57	55.77	53.50	55.17	55.17	2,517,500
13 Dec 2023	48.85	51.68	47.76	51.20	51.20	1,160,700
12 Dec 2023	49.27	49.73	48.19	48.64	48.64	808,800
11 Dec 2023	48.71	48.72	47.08	48.14	48.14	1,034,800
08 Dec 2023	47.16	49.20	46.84	48.84	48.84	1,076,700
07 Dec 2023	46.20	47.77	46.01	47.57	47.57	798,900
06 Dec 2023	46.22	47.44	45.61	46.20	46.20	639,200
05 Dec 2023	45.78	46.03	44.57	45.33	45.33	748,900
04 Dec 2023	46.00	46.89	45.18	46.29	46.29	1,000,500
01 Dec 2023	43.02	45.85	42.83	45.75	45.75	754,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,118.39+39.53(+0.49%)

Bitcoin USD64,114.01+642.82(+1.01%)

CMC Crypto 2001,385.22-11.31(-0.81%)

10x Genomics, Inc. (TXG)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,118.39
+39.53(+0.49%)

Bitcoin USD
64,114.01
+642.82(+1.01%)

CMC Crypto 200
1,385.22
-11.31(-0.81%)