U.S. markets closed

10x Genomics, Inc. (TXG)

NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.42+0.01 (+0.04%)
Al cierre: 04:00PM EDT
22.97 +0.55 (+2.47%)
Fuera de horario: 05:45PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202422.5322.8622.0522.4222.421,381,400
30 may 202422.2022.4522.0022.4122.411,255,800
29 may 202422.2322.3821.7422.1122.111,268,800
28 may 202422.8322.9022.2422.7022.701,414,100
24 may 202422.9723.0522.5022.5922.591,646,100
23 may 202423.9223.9322.8022.9522.951,560,600
22 may 202423.9024.7523.6924.0724.071,660,300
21 may 202424.5424.8523.9023.9523.951,248,600
20 may 202425.2025.5524.5224.8324.831,547,100
17 may 202425.6525.6524.9025.0125.011,569,800
16 may 202426.1826.1825.4625.5925.591,407,600
15 may 202427.2927.4925.5226.3926.391,299,900
14 may 202427.5728.2526.4026.5626.561,598,500
13 may 202426.2327.9926.2226.9726.971,974,200
10 may 202426.5927.4025.8725.9925.991,248,600
09 may 202425.4426.8825.0326.3926.392,613,500
08 may 202425.6825.8625.2125.3625.361,662,300
07 may 202427.2627.4925.7426.1426.141,603,200
06 may 202427.6628.2527.1727.2527.251,389,400
03 may 202427.3327.9226.9827.4827.482,385,300
02 may 202427.5227.5825.2426.2926.292,019,300
01 may 202426.5027.4924.6026.9226.926,513,000
30 abr 202427.5729.3727.3429.2829.282,596,800
29 abr 202428.0829.0127.8328.4028.401,459,000
26 abr 202427.0227.9426.6027.5927.591,337,600
25 abr 202426.9327.1426.3026.9026.901,133,300
24 abr 202427.8427.9626.9327.5227.521,800,400
23 abr 202427.8629.0027.4927.5827.581,991,600
22 abr 202428.0328.3527.4027.8027.801,792,100
19 abr 202429.0529.4527.5927.9427.942,023,800
18 abr 202427.0029.2526.7528.9528.952,956,100
17 abr 202430.9631.1429.1229.1629.163,063,000
16 abr 202432.0032.1830.3030.8030.802,278,400
15 abr 202434.6734.6732.6832.8632.861,309,100
12 abr 202436.0136.1534.4834.5534.551,186,300
11 abr 202435.7236.4634.9336.3536.351,583,000
10 abr 202435.3336.1035.1535.3135.311,204,300
09 abr 202436.8037.7436.7037.3737.37731,700
08 abr 202436.5236.9636.2736.5036.501,044,500
05 abr 202435.3736.5135.2836.2536.251,294,700
04 abr 202436.9337.3135.6035.7435.741,192,300
03 abr 202435.7136.3735.5336.3536.351,582,200
02 abr 202436.1836.2435.6236.1136.111,454,100
01 abr 202437.8437.8636.3337.0537.051,018,100
28 mar 202437.0338.4936.9537.5337.531,527,800
27 mar 202436.8836.9336.0036.8936.891,078,400
26 mar 202436.9236.9236.0636.2536.251,329,500
25 mar 202436.3236.5835.3836.3136.311,161,400
22 mar 202438.0938.0936.1736.2936.291,318,200
21 mar 202438.2739.3037.9938.0038.001,617,900
20 mar 202437.3937.8836.3137.5837.581,035,100
19 mar 202435.6337.5335.4237.4337.431,568,100
18 mar 202436.5036.8035.8536.0836.081,299,600
15 mar 202436.9837.3336.2236.3336.331,061,100
14 mar 202438.2438.6036.5937.2237.221,657,200
13 mar 202438.8439.7038.2438.5238.521,177,100
12 mar 202440.2040.3038.7439.1739.171,418,000
11 mar 202439.7240.8439.5840.3440.341,861,200
08 mar 202441.6242.8539.5139.8139.812,234,100
07 mar 202441.3542.3340.8340.9740.971,519,000
06 mar 202443.9544.2141.2641.3141.311,516,000
05 mar 202444.0344.4343.0843.4643.461,337,000
04 mar 202445.6045.6043.4644.7944.791,159,900
01 mar 202446.6646.8645.2345.5645.56995,000
29 feb 202447.5648.4246.5546.6446.64964,700
28 feb 202447.1347.9046.5246.6946.69797,900
27 feb 202445.6248.0044.9747.1647.161,361,200
26 feb 202444.6845.6544.2945.4545.451,044,500
23 feb 202445.2945.7444.4744.9844.98705,700
22 feb 202446.8247.1545.4945.5645.561,316,600
21 feb 202446.6747.2645.7646.6146.611,303,700
20 feb 202447.5748.3446.3647.4647.461,462,200
16 feb 202447.1151.2246.8548.4548.452,487,800
15 feb 202448.1949.6947.7748.0748.072,154,700
14 feb 202447.6848.5047.4248.0848.081,706,100
13 feb 202446.5547.2545.4146.7846.781,406,500
12 feb 202449.6250.4948.4149.1149.111,496,000
09 feb 202448.8649.9848.3849.5449.541,264,600
08 feb 202446.0948.5445.8948.4748.471,296,900
07 feb 202445.7846.5644.0546.0546.051,784,300
06 feb 202443.2046.2043.0845.7945.791,397,600
05 feb 202442.8543.7742.6843.0343.031,066,300
02 feb 202442.4344.1042.1243.6043.601,061,000
01 feb 202441.9143.7341.7343.5843.581,091,700
31 ene 202442.8243.5441.4641.6741.67939,900
30 ene 202445.0845.3642.7043.2343.23994,500
29 ene 202443.1945.4443.0145.2545.251,287,000
26 ene 202443.1944.0542.8943.2243.22872,600
25 ene 202442.2242.6640.9742.4042.401,333,800
24 ene 202443.3343.3341.4641.5641.56823,900
23 ene 202444.2344.2341.9042.2442.241,071,300
22 ene 202442.5044.5342.1543.1643.161,724,300
19 ene 202442.3042.4140.9241.8041.801,689,600
18 ene 202442.4042.5441.1842.0142.011,630,500
17 ene 202443.0143.2440.5141.9041.902,803,300
16 ene 202445.9946.0044.4344.5144.511,454,100
12 ene 202448.1448.7046.5046.9946.991,342,500
11 ene 202449.0049.0345.9547.8247.822,371,300
10 ene 202450.6650.8448.7449.2549.251,866,000
09 ene 202452.3952.8849.8950.7650.762,458,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...