Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

10x Genomics, Inc. - Common Stock (NQ: TXG )

14.67 -0.06 (-0.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 14.97 14.99 14.59 14.67 970,450 -0.06(-0.41%)
Dec 23, 2024 14.03 14.87 13.92 14.73 2,052,152 +0.69(+4.91%)
Dec 20, 2024 13.52 14.44 13.41 14.04 2,024,726 +0.47(+3.46%)
Dec 19, 2024 13.71 13.73 13.20 13.57 1,103,878 +0.15(+1.12%)
Dec 18, 2024 14.73 14.89 13.17 13.42 1,929,183 -1.30(-8.83%)
Dec 17, 2024 14.96 15.31 14.47 14.72 1,278,474 -0.27(-1.80%)
Dec 16, 2024 14.21 15.06 13.82 14.99 3,965,434 +0.79(+5.53%)
Dec 13, 2024 14.90 15.03 14.06 14.21 2,987,558 -0.74(-4.98%)
Dec 12, 2024 15.70 15.84 14.39 14.95 2,676,590 -1.13(-7.03%)
Dec 11, 2024 16.40 16.47 15.86 16.08 739,276 -0.07(-0.43%)
Dec 10, 2024 16.14 16.73 15.74 16.15 1,266,185 +0.00(+0.00%)
Dec 09, 2024 16.06 16.50 15.89 16.15 1,468,507 +0.28(+1.76%)
Dec 06, 2024 15.57 16.18 15.39 15.87 1,301,393 +0.64(+4.20%)
Dec 05, 2024 15.99 16.10 15.10 15.23 2,168,223 -0.76(-4.75%)
Dec 04, 2024 15.82 16.35 15.54 15.99 1,066,762 +0.17(+1.07%)
Dec 03, 2024 16.38 16.46 15.58 15.82 1,253,155 -0.65(-3.95%)
Dec 02, 2024 15.76 16.53 15.69 16.47 1,717,548 +0.57(+3.58%)
Nov 29, 2024 15.53 15.90 15.49 15.90 960,890 +0.42(+2.71%)
Nov 27, 2024 15.28 15.72 15.22 15.48 1,510,327 +0.47(+3.13%)
Nov 26, 2024 15.05 15.09 14.61 15.01 3,032,376 -0.29(-1.90%)
Nov 25, 2024 14.70 15.67 14.61 15.30 2,393,880 +0.99(+6.92%)
Nov 22, 2024 13.17 14.56 12.98 14.31 5,631,208 +1.02(+7.67%)
Nov 21, 2024 13.30 13.51 13.02 13.29 1,625,951 -0.03(-0.23%)
Nov 20, 2024 13.61 13.80 13.16 13.32 1,406,057 -0.25(-1.84%)
Nov 19, 2024 13.08 13.57 12.95 13.57 1,758,559 +0.39(+2.96%)
Nov 18, 2024 13.34 13.46 12.96 13.18 2,017,488 -0.16(-1.20%)
Nov 15, 2024 14.05 14.07 13.29 13.34 2,891,359 -0.78(-5.52%)
Nov 14, 2024 14.93 15.02 14.10 14.12 2,254,805 -0.79(-5.30%)
Nov 13, 2024 15.60 15.89 14.84 14.91 2,098,501 -0.77(-4.91%)
Nov 12, 2024 15.67 16.34 15.46 15.68 1,792,904 -0.22(-1.38%)
Nov 11, 2024 15.70 16.58 15.65 15.90 3,464,922 +0.26(+1.66%)
Nov 08, 2024 16.05 16.14 15.46 15.64 1,714,923 -0.53(-3.28%)
Nov 07, 2024 16.71 16.97 16.14 16.17 1,846,812 -0.43(-2.59%)
Nov 06, 2024 18.09 18.21 16.07 16.60 3,787,325 -0.74(-4.27%)
Nov 05, 2024 16.47 17.36 16.35 17.34 1,064,291 +0.56(+3.34%)
Nov 04, 2024 16.35 17.02 16.10 16.78 1,264,559 +0.45(+2.76%)
Nov 01, 2024 16.23 16.49 15.70 16.33 1,899,025 +0.30(+1.87%)
Oct 31, 2024 16.37 17.09 15.77 16.03 2,318,446 -0.46(-2.79%)
Oct 30, 2024 15.36 16.89 15.02 16.49 3,251,617 +0.70(+4.43%)
Oct 29, 2024 15.78 16.15 15.43 15.79 1,833,862 -0.07(-0.44%)
Oct 28, 2024 15.69 16.09 15.53 15.86 1,504,267 +0.37(+2.39%)
Oct 25, 2024 15.60 15.74 15.40 15.49 1,088,807 +0.02(+0.13%)
Oct 24, 2024 15.35 15.60 15.20 15.47 1,590,223 +0.37(+2.45%)
Oct 23, 2024 15.07 15.30 14.71 15.10 1,518,714 -0.04(-0.26%)
Oct 22, 2024 15.36 15.51 14.94 15.14 1,570,034 -0.23(-1.50%)
Oct 21, 2024 15.31 15.65 15.10 15.37 1,701,359 -0.07(-0.45%)
Oct 18, 2024 15.11 15.51 14.94 15.44 1,808,019 +0.58(+3.90%)
Oct 17, 2024 15.75 15.79 14.79 14.86 2,198,044 -0.88(-5.59%)
Oct 16, 2024 16.00 16.36 15.46 15.74 2,198,034 -0.17(-1.07%)
Oct 15, 2024 16.23 16.78 15.89 15.91 1,950,720 -0.36(-2.21%)
Oct 14, 2024 16.22 16.41 15.71 16.27 2,100,708 +0.01(+0.06%)
Oct 11, 2024 15.76 16.65 15.46 16.26 3,415,191 +0.59(+3.77%)
Oct 10, 2024 14.95 15.94 14.02 15.67 14,520,839 -5.14(-24.70%)
Oct 09, 2024 20.11 20.82 19.95 20.81 1,840,014 +0.70(+3.48%)
Oct 08, 2024 19.85 20.92 19.67 20.11 955,284 +0.28(+1.41%)
Oct 07, 2024 19.81 19.87 19.40 19.83 1,123,899 -0.19(-0.95%)
Oct 04, 2024 19.88 20.30 19.71 20.02 956,892 +0.41(+2.09%)
Oct 03, 2024 19.89 20.25 19.51 19.61 1,436,997 -0.52(-2.58%)
Oct 02, 2024 21.27 21.47 19.11 20.13 2,988,377 -1.18(-5.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.