Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

10X Genomics Inc (NQ: TXG )

37.53 +0.64 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 177.19 184.00 177.19 180.00 679,043 +3.94(+2.24%)
May 27, 2021 168.36 179.46 166.13 176.06 1,927,846 +6.67(+3.94%)
May 26, 2021 165.99 170.83 165.50 169.39 724,167 +3.25(+1.96%)
May 25, 2021 167.67 169.03 164.30 166.14 758,706 -0.03(-0.02%)
May 24, 2021 160.92 167.43 159.14 166.17 609,488 +8.00(+5.06%)
May 21, 2021 159.54 160.54 153.52 158.17 824,056 -0.49(-0.31%)
May 20, 2021 152.55 159.07 150.50 158.66 694,434 +7.64(+5.06%)
May 19, 2021 145.00 151.65 143.17 151.02 1,185,628 +0.64(+0.43%)
May 18, 2021 145.33 153.17 142.96 150.38 1,273,134 +6.55(+4.55%)
May 17, 2021 142.49 145.28 138.51 143.83 1,254,458 +0.04(+0.03%)
May 14, 2021 136.56 145.64 136.33 143.79 980,860 +7.18(+5.26%)
May 13, 2021 136.69 140.91 134.68 136.61 1,772,096 +2.39(+1.78%)
May 12, 2021 135.38 138.13 133.12 134.22 1,215,786 -3.03(-2.21%)
May 11, 2021 129.66 140.43 128.15 137.25 868,469 +2.41(+1.79%)
May 10, 2021 146.01 146.97 134.66 134.84 1,145,553 -11.52(-7.87%)
May 07, 2021 147.18 151.83 145.76 146.36 1,090,529 +1.91(+1.32%)
May 06, 2021 166.32 169.57 141.42 144.45 3,487,014 -38.45(-21.02%)
May 05, 2021 188.03 189.45 181.25 182.90 710,480 -2.00(-1.08%)
May 04, 2021 188.88 189.96 179.02 184.90 621,973 -7.68(-3.99%)
May 03, 2021 198.09 198.52 188.53 192.58 549,880 -5.22(-2.64%)
Apr 30, 2021 195.95 200.43 193.01 197.80 589,200 +0.40(+0.20%)
Apr 29, 2021 198.73 198.95 193.30 197.40 796,854 +0.18(+0.09%)
Apr 28, 2021 197.05 199.00 190.51 197.22 434,047 -1.48(-0.74%)
Apr 27, 2021 201.00 202.00 196.63 198.70 354,597 -3.67(-1.81%)
Apr 26, 2021 195.33 203.25 194.00 202.37 814,831 +8.42(+4.34%)
Apr 23, 2021 191.63 195.42 188.02 193.95 566,100 +2.14(+1.12%)
Apr 22, 2021 187.81 195.67 187.81 191.81 562,367 +4.26(+2.27%)
Apr 21, 2021 179.88 188.85 176.95 187.55 323,808 +6.81(+3.77%)
Apr 20, 2021 187.39 189.97 178.48 180.74 496,575 -6.23(-3.33%)
Apr 19, 2021 191.81 195.80 183.33 186.97 375,326 -7.13(-3.67%)
Apr 16, 2021 196.13 196.78 189.03 194.10 327,200 -2.03(-1.04%)
Apr 15, 2021 196.73 197.89 192.00 196.13 565,182 +3.91(+2.03%)
Apr 14, 2021 196.61 203.20 190.33 192.22 634,309 -5.14(-2.60%)
Apr 13, 2021 187.98 198.24 186.45 197.36 655,530 +9.05(+4.81%)
Apr 12, 2021 192.52 193.11 180.16 188.31 988,422 -6.33(-3.25%)
Apr 09, 2021 188.92 194.96 186.65 194.64 504,400 +4.40(+2.31%)
Apr 08, 2021 189.25 192.88 187.53 190.24 805,500 +4.90(+2.64%)
Apr 07, 2021 192.53 193.91 182.31 185.34 1,172,885 -11.90(-6.03%)
Apr 06, 2021 189.95 199.49 189.58 197.24 861,880 +6.53(+3.42%)
Apr 05, 2021 188.16 191.16 185.42 190.71 443,672 +4.92(+2.65%)
Apr 01, 2021 181.56 186.17 176.52 185.79 855,400 +4.79(+2.65%)
Mar 31, 2021 171.00 183.18 170.71 181.00 862,267 +12.78(+7.60%)
Mar 30, 2021 160.71 169.78 158.68 168.22 516,266 +6.69(+4.14%)
Mar 29, 2021 166.31 168.90 157.60 161.53 565,202 -4.56(-2.75%)
Mar 26, 2021 166.77 171.20 160.64 166.09 492,200 -0.12(-0.07%)
Mar 25, 2021 165.53 168.00 157.55 166.21 792,339 -2.84(-1.68%)
Mar 24, 2021 173.13 176.09 168.19 169.05 592,106 -5.11(-2.93%)
Mar 23, 2021 178.37 179.24 172.60 174.16 343,839 -5.05(-2.82%)
Mar 22, 2021 176.55 181.51 174.81 179.21 757,416 +1.45(+0.82%)
Mar 19, 2021 170.13 180.06 166.15 177.76 1,377,700 +9.25(+5.49%)
Mar 18, 2021 166.89 173.40 166.04 168.51 949,973 -1.68(-0.99%)
Mar 17, 2021 165.14 174.95 163.72 170.19 811,483 +1.42(+0.84%)
Mar 16, 2021 170.20 172.65 165.19 168.77 765,915 -0.73(-0.43%)
Mar 15, 2021 163.38 172.17 161.00 169.50 966,031 +9.48(+5.92%)
Mar 12, 2021 158.78 160.99 153.81 160.02 540,500 -4.61(-2.80%)
Mar 11, 2021 157.28 165.79 156.80 164.63 583,498 +13.05(+8.61%)
Mar 10, 2021 154.53 158.54 150.91 151.58 739,720 +0.97(+0.64%)
Mar 09, 2021 146.37 152.90 145.35 150.61 999,578 +9.52(+6.75%)
Mar 08, 2021 151.48 155.00 140.56 141.09 1,134,443 -14.49(-9.31%)
Mar 05, 2021 152.01 157.04 140.84 155.58 1,612,300 +8.18(+5.55%)
Mar 04, 2021 171.55 173.66 146.38 147.40 1,417,880 -25.81(-14.90%)
Mar 03, 2021 185.36 187.40 171.19 173.21 663,270 -13.51(-7.24%)
Mar 02, 2021 188.26 193.82 185.57 186.72 904,702 -0.03(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.