10X Genomics

TXG
🏛️ usa →
11.34
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 149.86 154.10 148.57 148.96 0.5M
2021-12-30 144.14 153.19 143.86 150.88 0.4M
2021-12-29 144.82 146.36 143.71 144.73 0.5M
2021-12-28 144.62 148.36 143.26 144.55 0.5M
2021-12-27 145.28 149.00 143.13 144.45 0.3M
2021-12-23 146.87 147.01 143.16 146.09 0.3M
2021-12-22 145.49 148.77 143.75 146.32 0.4M
2021-12-21 139.60 146.49 138.86 146.22 0.5M
2021-12-20 142.54 143.45 136.99 138.80 0.6M
2021-12-17 135.13 143.93 131.00 143.45 0.9M
2021-12-16 142.08 142.08 135.10 136.14 0.5M
2021-12-15 136.53 140.56 135.75 140.43 0.8M
2021-12-14 136.79 140.27 134.59 136.32 0.6M
2021-12-13 138.82 143.00 136.90 139.40 0.6M
2021-12-10 144.32 150.43 138.64 139.51 0.6M
2021-12-09 152.10 152.10 141.19 143.57 0.7M
2021-12-08 147.92 154.80 142.87 152.11 0.4M
2021-12-07 138.75 148.96 138.42 147.16 0.8M
2021-12-06 137.18 137.87 129.00 135.05 1.1M
2021-12-03 148.46 149.32 136.75 137.92 1.7M
2021-12-02 142.62 151.94 142.62 148.42 0.8M
2021-12-01 156.00 157.74 142.84 144.29 0.9M
2021-11-30 144.87 153.72 144.87 152.81 2.5M
2021-11-29 149.09 149.09 139.77 144.45 3.0M
2021-11-26 150.91 154.07 148.44 148.85 0.4M
2021-11-24 146.58 151.43 141.81 150.99 0.8M
2021-11-23 145.89 148.74 143.35 147.27 0.7M
2021-11-22 150.00 151.99 145.28 147.75 0.8M
2021-11-19 149.77 156.76 149.54 149.96 0.6M
2021-11-18 160.80 160.80 147.01 149.74 0.7M
2021-11-17 160.60 160.92 153.17 160.27 0.7M
2021-11-16 158.19 160.59 156.47 160.58 0.5M
2021-11-15 167.12 167.49 157.66 158.00 0.5M
2021-11-12 168.34 168.57 162.48 166.63 0.4M
2021-11-11 170.23 173.97 166.86 167.90 0.4M
2021-11-10 167.63 170.21 165.64 167.02 0.6M
2021-11-09 174.73 175.29 167.11 168.19 0.4M
2021-11-08 176.17 179.89 173.76 174.42 0.5M
2021-11-05 179.12 181.30 173.72 177.98 0.7M
2021-11-04 175.00 187.85 167.22 182.59 1.4M
2021-11-03 160.75 165.40 158.64 164.16 0.7M
2021-11-02 163.14 163.51 159.28 162.00 0.5M
2021-11-01 161.52 165.29 160.00 163.70 0.5M
2021-10-29 163.89 163.89 159.81 161.27 0.4M
2021-10-28 159.69 165.46 159.26 164.43 0.3M
2021-10-27 163.18 165.94 158.75 158.94 0.4M
2021-10-26 169.71 170.47 164.70 165.63 0.5M
2021-10-25 164.57 169.32 163.51 168.75 0.5M
2021-10-22 162.95 164.10 159.42 164.03 0.4M
2021-10-21 162.99 164.39 160.80 163.85 0.3M
2021-10-20 160.62 162.59 158.61 161.61 0.5M
2021-10-19 155.00 160.96 154.84 160.74 0.5M
2021-10-18 151.68 154.63 149.15 154.09 0.4M
2021-10-15 153.99 154.57 150.59 152.27 0.4M
2021-10-14 156.00 161.55 153.58 153.73 0.7M
2021-10-13 160.00 160.86 153.19 153.93 0.6M
2021-10-12 158.69 159.09 155.61 158.93 0.6M
2021-10-11 154.54 156.73 153.02 156.02 0.6M
2021-10-08 154.13 156.09 151.93 155.33 1.1M
2021-10-07 145.87 157.80 145.87 154.03 0.8M
2021-10-06 141.03 146.62 139.74 145.32 0.4M
2021-10-05 144.39 146.31 141.95 142.29 0.8M
2021-10-04 142.78 144.61 137.37 144.00 0.9M
2021-10-01 145.00 145.32 141.42 143.78 0.5M
2021-09-30 146.93 148.84 145.06 145.58 0.4M
2021-09-29 146.72 147.97 144.98 145.94 0.5M
2021-09-28 150.08 150.08 144.73 146.04 0.6M
2021-09-27 152.44 153.20 146.48 152.38 0.4M
2021-09-24 160.89 161.00 153.30 154.16 0.5M
2021-09-23 159.64 160.50 154.99 158.53 0.4M
2021-09-22 161.07 162.84 157.61 158.75 0.4M
2021-09-21 162.26 165.91 160.21 160.99 0.4M
2021-09-20 159.37 165.83 158.12 161.80 0.8M
2021-09-17 160.27 165.64 155.41 163.49 1.9M
2021-09-16 156.18 160.47 153.85 159.99 0.6M
2021-09-15 155.00 158.74 151.16 156.15 1.3M
2021-09-14 165.00 166.86 155.37 155.67 1.2M
2021-09-13 184.32 184.68 168.53 169.00 0.8M
2021-09-10 184.62 186.48 183.05 184.50 0.4M
2021-09-09 184.88 187.66 183.58 184.13 0.4M
2021-09-08 189.70 189.78 182.45 184.07 0.4M
2021-09-07 184.59 191.15 183.62 190.92 0.6M
2021-09-03 183.62 186.10 181.01 185.21 0.5M
2021-09-02 179.99 185.00 178.20 183.56 0.5M
2021-09-01 176.39 179.64 174.09 179.54 0.6M
2021-08-31 174.21 176.24 172.36 175.92 0.7M
2021-08-30 165.60 175.50 165.60 173.75 0.9M
2021-08-27 160.38 165.12 158.81 164.21 0.5M
2021-08-26 166.60 167.92 159.68 160.07 0.3M
2021-08-25 169.60 170.00 166.01 166.73 0.3M
2021-08-24 163.92 169.29 161.63 169.11 0.6M
2021-08-23 157.32 164.34 157.16 163.67 0.5M
2021-08-20 154.38 158.21 154.38 155.72 0.3M
2021-08-19 156.17 158.67 153.30 154.16 0.4M
2021-08-18 163.90 165.19 157.52 157.81 0.5M
2021-08-17 157.77 162.78 155.63 162.75 0.8M
2021-08-16 161.00 162.35 156.24 160.08 0.8M
2021-08-13 162.04 162.87 157.76 160.28 0.5M
2021-08-12 161.16 162.37 156.45 161.21 0.7M
2021-08-11 164.07 164.66 158.01 161.41 0.6M
2021-08-10 174.48 174.48 163.00 164.77 0.5M
2021-08-09 171.31 176.19 167.20 172.71 0.6M
2021-08-06 174.23 174.49 169.60 170.97 0.7M
2021-08-05 177.39 180.25 169.02 175.26 1.6M
2021-08-04 179.23 187.48 178.36 184.82 0.6M
2021-08-03 178.24 179.94 175.61 178.55 0.5M
2021-08-02 184.99 185.17 177.75 178.24 0.5M
2021-07-30 183.09 185.47 181.61 183.23 0.4M
2021-07-29 187.87 189.73 183.38 184.11 0.4M
2021-07-28 179.73 190.83 179.73 187.00 0.6M
2021-07-27 179.22 180.37 173.12 179.75 0.5M
2021-07-26 183.36 184.99 178.15 179.57 0.3M
2021-07-23 186.31 188.31 181.69 183.47 0.3M
2021-07-22 185.28 189.46 185.27 185.89 0.4M
2021-07-21 181.43 184.19 177.72 184.06 0.3M
2021-07-20 173.96 182.48 171.29 181.98 0.7M
2021-07-19 168.42 175.00 167.99 172.52 0.5M
2021-07-16 170.94 172.30 167.42 171.18 0.4M
2021-07-15 168.51 171.84 166.00 170.05 0.5M
2021-07-14 182.51 184.29 168.69 169.00 0.6M
2021-07-13 184.94 185.49 179.15 181.32 0.4M
2021-07-12 190.88 192.92 184.38 185.50 0.4M
2021-07-09 188.07 191.27 183.60 190.41 0.3M
2021-07-08 181.65 189.83 179.38 188.25 0.5M
2021-07-07 194.22 195.86 185.01 185.05 0.6M
2021-07-06 190.48 197.09 189.54 192.14 0.5M
2021-07-02 191.59 193.17 189.29 190.94 0.3M
2021-07-01 195.82 196.30 189.09 189.94 0.6M
2021-06-30 199.82 200.15 195.56 195.82 0.7M
2021-06-29 201.46 208.99 200.41 201.33 0.9M
2021-06-28 192.87 201.46 192.79 201.40 1.1M
2021-06-25 195.40 197.71 187.11 189.73 2.5M
2021-06-24 199.05 201.00 193.85 194.11 0.9M
2021-06-23 197.21 202.35 196.88 201.41 0.8M
2021-06-22 197.77 201.18 196.36 197.15 0.6M
2021-06-21 194.40 198.34 191.88 197.88 0.7M
2021-06-18 198.75 200.36 192.76 194.43 1.9M
2021-06-17 190.97 203.64 190.97 198.77 1.6M
2021-06-16 186.75 193.56 186.75 192.28 0.8M
2021-06-15 191.89 194.19 187.70 190.19 0.8M
2021-06-14 192.99 194.33 188.01 191.17 0.8M
2021-06-11 192.93 194.78 190.30 193.51 0.6M
2021-06-10 185.73 192.81 184.30 191.16 0.9M
2021-06-09 187.17 189.86 181.16 186.25 0.9M
2021-06-08 185.72 188.46 183.02 187.05 0.9M
2021-06-07 179.33 187.96 178.77 185.28 0.9M
2021-06-04 172.99 182.17 172.57 180.18 0.5M
2021-06-03 177.03 178.50 171.43 173.00 0.5M
2021-06-02 176.50 180.48 175.46 178.93 0.6M
2021-06-01 180.00 180.67 170.88 176.25 1.0M
2021-05-28 177.19 184.00 177.19 180.00 0.7M
2021-05-27 168.36 179.46 166.13 176.06 1.9M
2021-05-26 165.99 170.83 165.36 169.39 0.7M
2021-05-25 167.67 169.03 164.30 166.14 0.8M
2021-05-24 160.92 167.43 159.14 166.17 0.6M
2021-05-21 159.54 160.54 153.52 158.17 0.8M
2021-05-20 152.55 159.07 150.50 158.66 0.7M
2021-05-19 145.00 151.65 143.17 151.02 1.2M
2021-05-18 145.33 153.17 142.96 150.38 1.3M
2021-05-17 142.49 145.28 138.51 143.83 1.3M
2021-05-14 136.56 145.64 136.33 143.79 1.0M
2021-05-13 136.69 140.91 134.68 136.61 1.8M
2021-05-12 135.38 138.14 133.12 134.22 1.2M
2021-05-11 129.21 140.43 128.15 137.25 0.9M
2021-05-10 146.01 146.97 134.66 134.84 1.1M
2021-05-07 147.18 151.83 145.76 146.36 1.1M
2021-05-06 166.32 169.57 141.42 144.45 3.5M
2021-05-05 188.03 189.45 181.25 182.90 0.7M
2021-05-04 188.88 189.96 179.02 184.90 0.6M
2021-05-03 198.09 198.52 188.53 192.58 0.5M
2021-04-30 195.95 200.43 193.01 197.80 0.6M
2021-04-29 198.73 198.95 193.30 197.40 0.8M
2021-04-28 197.05 199.00 190.51 197.22 0.4M
2021-04-27 201.00 202.00 196.63 198.70 0.4M
2021-04-26 195.33 203.25 194.00 202.37 0.8M
2021-04-23 191.63 195.42 188.02 193.95 0.6M
2021-04-22 187.81 195.67 187.81 191.81 0.6M
2021-04-21 179.88 188.85 176.95 187.55 0.3M
2021-04-20 187.39 189.97 178.48 180.74 0.5M
2021-04-19 191.81 195.80 183.33 186.97 0.4M
2021-04-16 196.13 196.78 189.03 194.10 0.3M
2021-04-15 196.73 197.89 192.00 196.13 0.6M
2021-04-14 196.61 203.20 190.33 192.22 0.6M
2021-04-13 187.98 198.24 186.45 197.36 0.7M
2021-04-12 192.52 193.11 180.16 188.31 1.0M
2021-04-09 188.92 194.96 186.65 194.64 0.5M
2021-04-08 189.25 192.89 187.53 190.24 0.8M
2021-04-07 192.53 193.91 182.31 185.34 1.2M
2021-04-06 189.95 199.49 189.58 197.24 0.9M
2021-04-05 188.16 191.16 185.42 190.71 0.4M
2021-04-01 181.56 186.17 176.52 185.79 0.9M
2021-03-31 171.00 183.19 170.71 181.00 0.9M
2021-03-30 160.71 169.78 158.68 168.22 0.5M
2021-03-29 166.31 168.90 157.60 161.53 0.6M
2021-03-26 166.77 171.20 160.64 166.09 0.5M
2021-03-25 165.53 168.00 157.55 166.21 0.8M
2021-03-24 173.13 176.09 168.19 169.05 0.6M
2021-03-23 178.37 179.24 172.60 174.16 0.3M
2021-03-22 176.55 181.51 174.81 179.21 0.8M
2021-03-19 170.13 180.06 166.15 177.76 1.4M
2021-03-18 166.89 173.40 166.04 168.51 0.9M
2021-03-17 165.14 174.95 163.72 170.19 0.8M
2021-03-16 170.20 172.65 165.19 168.77 0.8M
2021-03-15 163.38 172.17 161.00 169.50 1.0M
2021-03-12 158.78 160.99 153.82 160.02 0.5M
2021-03-11 157.28 165.79 156.80 164.63 0.6M
2021-03-10 155.00 158.54 150.91 151.58 0.7M
2021-03-09 146.37 152.90 145.35 150.61 1.0M
2021-03-08 151.48 155.00 140.56 141.09 1.1M
2021-03-05 152.01 157.04 140.85 155.58 1.6M
2021-03-04 171.55 173.67 146.38 147.40 1.4M
2021-03-03 185.36 187.40 171.19 173.21 0.7M
2021-03-02 188.26 193.82 185.57 186.72 0.9M
2021-03-01 179.38 187.11 178.01 186.75 0.9M
2021-02-26 175.52 179.49 169.61 177.99 0.8M
2021-02-25 177.11 180.00 168.69 173.10 0.6M
2021-02-24 176.67 184.95 174.52 179.43 0.6M
2021-02-23 173.71 179.55 165.33 176.09 0.8M
2021-02-22 185.44 189.97 177.65 178.70 0.8M
2021-02-19 191.45 195.00 188.44 190.73 0.7M
2021-02-18 183.44 188.82 176.16 186.37 1.0M
2021-02-17 190.09 191.43 181.84 187.55 0.5M
2021-02-16 200.00 201.70 188.88 192.43 0.6M
2021-02-12 189.16 198.00 188.12 196.86 0.5M
2021-02-11 185.64 190.28 184.73 190.12 0.4M
2021-02-10 186.07 192.45 180.03 185.28 0.5M
2021-02-09 183.13 187.63 182.37 182.78 0.5M
2021-02-08 187.27 187.60 180.07 181.70 0.7M
2021-02-05 183.92 185.80 179.53 185.54 0.4M
2021-02-04 182.26 184.83 179.90 181.84 0.3M
2021-02-03 185.06 187.99 178.30 180.87 0.5M
2021-02-02 180.00 184.66 179.04 182.56 0.8M
2021-02-01 175.44 179.68 172.87 176.83 0.9M
2021-01-29 172.86 178.45 168.73 171.15 0.6M
2021-01-28 168.03 180.00 166.48 173.32 0.6M
2021-01-27 170.02 172.59 161.13 163.22 0.7M
2021-01-26 182.99 182.99 171.50 171.75 0.8M
2021-01-25 188.67 190.00 179.10 183.25 0.4M
2021-01-22 185.30 189.23 183.38 187.00 0.6M
2021-01-21 183.63 186.30 178.20 185.53 0.7M
2021-01-20 183.83 191.24 178.00 181.04 0.8M
2021-01-19 177.95 182.98 174.08 182.22 1.0M
2021-01-15 181.17 184.17 175.45 179.67 0.6M
2021-01-14 176.00 184.13 175.44 179.89 0.7M
2021-01-13 167.94 178.40 166.57 175.52 0.6M
2021-01-12 162.51 168.55 161.67 167.69 0.6M
2021-01-11 160.00 170.89 156.80 167.50 0.9M
2021-01-08 161.00 162.00 154.06 159.37 1.3M
2021-01-07 146.65 158.99 146.06 158.79 1.7M
2021-01-06 142.03 143.00 137.77 140.25 2.8M
2021-01-05 140.65 142.05 138.86 141.65 0.4M
2021-01-04 141.61 142.93 137.85 140.56 0.8M