STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

10x Genomics, Inc. (TXG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

27.74

+0.84

(+3.12%)

As of 10:38AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	27.02	27.94	26.62	27.74	27.74	473,162
Apr 25, 2024	26.93	27.14	26.30	26.90	26.90	1,133,300
Apr 24, 2024	27.84	27.96	26.93	27.52	27.52	1,800,400
Apr 23, 2024	27.86	29.00	27.49	27.58	27.58	1,991,600
Apr 22, 2024	28.03	28.35	27.40	27.80	27.80	1,792,100
Apr 19, 2024	29.05	29.45	27.59	27.94	27.94	2,023,800
Apr 18, 2024	27.00	29.25	26.75	28.95	28.95	2,956,100
Apr 17, 2024	30.96	31.14	29.12	29.16	29.16	3,063,000
Apr 16, 2024	32.00	32.18	30.30	30.80	30.80	2,278,400
Apr 15, 2024	34.67	34.67	32.68	32.86	32.86	1,309,100
Apr 12, 2024	36.01	36.15	34.48	34.55	34.55	1,186,300
Apr 11, 2024	35.72	36.46	34.93	36.35	36.35	1,583,000
Apr 10, 2024	35.33	36.10	35.15	35.31	35.31	1,204,300
Apr 09, 2024	36.80	37.74	36.70	37.37	37.37	731,700
Apr 08, 2024	36.52	36.96	36.27	36.50	36.50	1,044,500
Apr 05, 2024	35.37	36.51	35.28	36.25	36.25	1,294,700
Apr 04, 2024	36.93	37.31	35.60	35.74	35.74	1,192,300
Apr 03, 2024	35.71	36.37	35.53	36.35	36.35	1,582,200
Apr 02, 2024	36.18	36.24	35.62	36.11	36.11	1,454,100
Apr 01, 2024	37.84	37.86	36.33	37.05	37.05	1,018,100
Mar 28, 2024	37.03	38.49	36.95	37.53	37.53	1,527,800
Mar 27, 2024	36.88	36.93	36.00	36.89	36.89	1,078,400
Mar 26, 2024	36.92	36.92	36.06	36.25	36.25	1,329,500
Mar 25, 2024	36.32	36.58	35.38	36.31	36.31	1,161,400
Mar 22, 2024	38.09	38.09	36.17	36.29	36.29	1,318,200
Mar 21, 2024	38.27	39.30	37.99	38.00	38.00	1,617,900
Mar 20, 2024	37.39	37.88	36.31	37.58	37.58	1,035,100
Mar 19, 2024	35.63	37.53	35.42	37.43	37.43	1,568,100
Mar 18, 2024	36.50	36.80	35.85	36.08	36.08	1,299,600
Mar 15, 2024	36.98	37.33	36.22	36.33	36.33	1,061,100
Mar 14, 2024	38.24	38.60	36.59	37.22	37.22	1,657,200
Mar 13, 2024	38.84	39.70	38.24	38.52	38.52	1,177,100
Mar 12, 2024	40.20	40.30	38.74	39.17	39.17	1,418,000
Mar 11, 2024	39.72	40.84	39.58	40.34	40.34	1,861,200
Mar 08, 2024	41.62	42.85	39.51	39.81	39.81	2,234,100
Mar 07, 2024	41.35	42.33	40.83	40.97	40.97	1,519,000
Mar 06, 2024	43.95	44.21	41.26	41.31	41.31	1,516,000
Mar 05, 2024	44.03	44.43	43.08	43.46	43.46	1,337,000
Mar 04, 2024	45.60	45.60	43.46	44.79	44.79	1,159,900
Mar 01, 2024	46.66	46.86	45.23	45.56	45.56	995,000
Feb 29, 2024	47.56	48.42	46.55	46.64	46.64	964,700
Feb 28, 2024	47.13	47.90	46.52	46.69	46.69	797,900
Feb 27, 2024	45.62	48.00	44.97	47.16	47.16	1,361,200
Feb 26, 2024	44.68	45.65	44.29	45.45	45.45	1,044,500
Feb 23, 2024	45.29	45.74	44.47	44.98	44.98	705,700
Feb 22, 2024	46.82	47.15	45.49	45.56	45.56	1,316,600
Feb 21, 2024	46.67	47.26	45.76	46.61	46.61	1,303,700
Feb 20, 2024	47.57	48.34	46.36	47.46	47.46	1,462,200
Feb 16, 2024	47.11	51.22	46.85	48.45	48.45	2,487,800
Feb 15, 2024	48.19	49.69	47.77	48.07	48.07	2,154,700
Feb 14, 2024	47.68	48.50	47.42	48.08	48.08	1,706,100
Feb 13, 2024	46.55	47.25	45.41	46.78	46.78	1,406,500
Feb 12, 2024	49.62	50.49	48.41	49.11	49.11	1,496,000
Feb 09, 2024	48.86	49.98	48.38	49.54	49.54	1,264,600
Feb 08, 2024	46.09	48.54	45.89	48.47	48.47	1,296,900
Feb 07, 2024	45.78	46.56	44.05	46.05	46.05	1,784,300
Feb 06, 2024	43.20	46.20	43.08	45.79	45.79	1,397,600
Feb 05, 2024	42.85	43.77	42.68	43.03	43.03	1,066,300
Feb 02, 2024	42.43	44.10	42.12	43.60	43.60	1,061,000
Feb 01, 2024	41.91	43.73	41.73	43.58	43.58	1,091,700
Jan 31, 2024	42.82	43.54	41.46	41.67	41.67	939,900
Jan 30, 2024	45.08	45.36	42.70	43.23	43.23	994,500
Jan 29, 2024	43.19	45.44	43.01	45.25	45.25	1,287,000
Jan 26, 2024	43.19	44.05	42.89	43.22	43.22	872,600
Jan 25, 2024	42.22	42.66	40.97	42.40	42.40	1,333,800
Jan 24, 2024	43.33	43.33	41.46	41.56	41.56	823,900
Jan 23, 2024	44.23	44.23	41.90	42.24	42.24	1,071,300
Jan 22, 2024	42.50	44.53	42.15	43.16	43.16	1,724,300
Jan 19, 2024	42.30	42.41	40.92	41.80	41.80	1,689,600
Jan 18, 2024	42.40	42.54	41.18	42.01	42.01	1,630,500
Jan 17, 2024	43.01	43.24	40.51	41.90	41.90	2,803,300
Jan 16, 2024	45.99	46.00	44.43	44.51	44.51	1,454,100
Jan 12, 2024	48.14	48.70	46.50	46.99	46.99	1,342,500
Jan 11, 2024	49.00	49.03	45.95	47.82	47.82	2,371,300
Jan 10, 2024	50.66	50.84	48.74	49.25	49.25	1,866,000
Jan 09, 2024	52.39	52.88	49.89	50.76	50.76	2,458,700
Jan 08, 2024	51.54	54.72	50.01	53.41	53.41	2,040,600
Jan 05, 2024	50.54	51.95	50.24	51.64	51.64	1,091,200
Jan 04, 2024	50.41	51.96	50.41	51.10	51.10	1,757,000
Jan 03, 2024	53.32	53.58	50.87	50.94	50.94	1,571,800
Jan 02, 2024	54.76	55.96	53.90	54.30	54.30	1,120,900
Dec 29, 2023	57.21	57.78	55.56	55.96	55.96	494,500
Dec 28, 2023	57.01	57.75	56.98	57.55	57.55	413,200
Dec 27, 2023	56.97	57.42	56.43	57.13	57.13	507,300
Dec 26, 2023	57.12	57.57	56.39	56.54	56.54	675,700
Dec 22, 2023	56.81	57.43	55.94	56.58	56.58	648,600
Dec 21, 2023	55.80	57.04	55.55	56.25	56.25	728,600
Dec 20, 2023	57.07	57.90	54.52	54.55	54.55	985,100
Dec 19, 2023	54.92	57.24	53.70	57.07	57.07	1,522,100
Dec 18, 2023	53.12	54.34	53.12	53.93	53.93	710,200
Dec 15, 2023	54.60	55.31	53.20	53.47	53.47	1,545,800
Dec 14, 2023	53.57	55.77	53.50	55.17	55.17	2,517,500
Dec 13, 2023	48.85	51.68	47.76	51.20	51.20	1,160,700
Dec 12, 2023	49.27	49.73	48.19	48.64	48.64	808,800
Dec 11, 2023	48.71	48.72	47.08	48.14	48.14	1,034,800
Dec 08, 2023	47.16	49.20	46.84	48.84	48.84	1,076,700
Dec 07, 2023	46.20	47.77	46.01	47.57	47.57	798,900
Dec 06, 2023	46.22	47.44	45.61	46.20	46.20	639,200
Dec 05, 2023	45.78	46.03	44.57	45.33	45.33	748,900
Dec 04, 2023	46.00	46.89	45.18	46.29	46.29	1,000,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,937.83+52.45(+0.24%)

S&P 5005,099.43+51.01(+1.01%)

DOW38,261.09+175.29(+0.46%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.72+0.15(+0.18%)

Bitcoin CAD88,098.67+1,235.95(+1.42%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

10x Genomics, Inc. (TXG)

S&P/TSX
21,937.83
+52.45(+0.24%)

S&P 500
5,099.43
+51.01(+1.01%)

DOW
38,261.09
+175.29(+0.46%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.72
+0.15(+0.18%)

Bitcoin CAD
88,098.67
+1,235.95(+1.42%)