U.S. markets open in 5 hours 16 minutes
F S&P 500
5,077.50 +31.00 (+0.61%) F Dow Jones
38,212.00 +143.00 (+0.38%) F Nasdaq
17,579.50 +141.25 (+0.81%) E-mini Russell 2000 Index Futur
2,013.40 +23.70 (+1.19%) Petróleo
79.70 +0.70 (+0.89%) Oro
2,319.70 +8.70 (+0.38%)
10x Genomics, Inc. (TXG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 26.50 | 27.49 | 24.60 | 26.92 | 26.92 | 6,512,000 |
| 30 abr 2024 | 27.57 | 29.37 | 27.34 | 29.28 | 29.28 | 2,596,800 |
| 29 abr 2024 | 28.08 | 29.01 | 27.83 | 28.40 | 28.40 | 1,459,000 |
| 26 abr 2024 | 27.02 | 27.94 | 26.60 | 27.59 | 27.59 | 1,337,600 |
| 25 abr 2024 | 26.93 | 27.14 | 26.30 | 26.90 | 26.90 | 1,133,300 |
| 24 abr 2024 | 27.84 | 27.96 | 26.93 | 27.52 | 27.52 | 1,800,400 |
| 23 abr 2024 | 27.86 | 29.00 | 27.49 | 27.58 | 27.58 | 1,991,600 |
| 22 abr 2024 | 28.03 | 28.35 | 27.40 | 27.80 | 27.80 | 1,792,100 |
| 19 abr 2024 | 29.05 | 29.45 | 27.59 | 27.94 | 27.94 | 2,023,800 |
| 18 abr 2024 | 27.00 | 29.25 | 26.75 | 28.95 | 28.95 | 2,956,100 |
| 17 abr 2024 | 30.96 | 31.14 | 29.12 | 29.16 | 29.16 | 3,063,000 |
| 16 abr 2024 | 32.00 | 32.18 | 30.30 | 30.80 | 30.80 | 2,278,400 |
| 15 abr 2024 | 34.67 | 34.67 | 32.68 | 32.86 | 32.86 | 1,309,100 |
| 12 abr 2024 | 36.01 | 36.15 | 34.48 | 34.55 | 34.55 | 1,186,300 |
| 11 abr 2024 | 35.72 | 36.46 | 34.93 | 36.35 | 36.35 | 1,583,000 |
| 10 abr 2024 | 35.33 | 36.10 | 35.15 | 35.31 | 35.31 | 1,204,300 |
| 09 abr 2024 | 36.80 | 37.74 | 36.70 | 37.37 | 37.37 | 731,700 |
| 08 abr 2024 | 36.52 | 36.96 | 36.27 | 36.50 | 36.50 | 1,044,500 |
| 05 abr 2024 | 35.37 | 36.51 | 35.28 | 36.25 | 36.25 | 1,294,700 |
| 04 abr 2024 | 36.93 | 37.31 | 35.60 | 35.74 | 35.74 | 1,192,300 |
| 03 abr 2024 | 35.71 | 36.37 | 35.53 | 36.35 | 36.35 | 1,582,200 |
| 02 abr 2024 | 36.18 | 36.24 | 35.62 | 36.11 | 36.11 | 1,454,100 |
| 01 abr 2024 | 37.84 | 37.86 | 36.33 | 37.05 | 37.05 | 1,018,100 |
| 28 mar 2024 | 37.03 | 38.49 | 36.95 | 37.53 | 37.53 | 1,527,800 |
| 27 mar 2024 | 36.88 | 36.93 | 36.00 | 36.89 | 36.89 | 1,078,400 |
| 26 mar 2024 | 36.92 | 36.92 | 36.06 | 36.25 | 36.25 | 1,329,500 |
| 25 mar 2024 | 36.32 | 36.58 | 35.38 | 36.31 | 36.31 | 1,161,400 |
| 22 mar 2024 | 38.09 | 38.09 | 36.17 | 36.29 | 36.29 | 1,318,200 |
| 21 mar 2024 | 38.27 | 39.30 | 37.99 | 38.00 | 38.00 | 1,617,900 |
| 20 mar 2024 | 37.39 | 37.88 | 36.31 | 37.58 | 37.58 | 1,035,100 |
| 19 mar 2024 | 35.63 | 37.53 | 35.42 | 37.43 | 37.43 | 1,568,100 |
| 18 mar 2024 | 36.50 | 36.80 | 35.85 | 36.08 | 36.08 | 1,299,600 |
| 15 mar 2024 | 36.98 | 37.33 | 36.22 | 36.33 | 36.33 | 1,061,100 |
| 14 mar 2024 | 38.24 | 38.60 | 36.59 | 37.22 | 37.22 | 1,657,200 |
| 13 mar 2024 | 38.84 | 39.70 | 38.24 | 38.52 | 38.52 | 1,177,100 |
| 12 mar 2024 | 40.20 | 40.30 | 38.74 | 39.17 | 39.17 | 1,418,000 |
| 11 mar 2024 | 39.72 | 40.84 | 39.58 | 40.34 | 40.34 | 1,861,200 |
| 08 mar 2024 | 41.62 | 42.85 | 39.51 | 39.81 | 39.81 | 2,234,100 |
| 07 mar 2024 | 41.35 | 42.33 | 40.83 | 40.97 | 40.97 | 1,519,000 |
| 06 mar 2024 | 43.95 | 44.21 | 41.26 | 41.31 | 41.31 | 1,516,000 |
| 05 mar 2024 | 44.03 | 44.43 | 43.08 | 43.46 | 43.46 | 1,337,000 |
| 04 mar 2024 | 45.60 | 45.60 | 43.46 | 44.79 | 44.79 | 1,159,900 |
| 01 mar 2024 | 46.66 | 46.86 | 45.23 | 45.56 | 45.56 | 995,000 |
| 29 feb 2024 | 47.56 | 48.42 | 46.55 | 46.64 | 46.64 | 964,700 |
| 28 feb 2024 | 47.13 | 47.90 | 46.52 | 46.69 | 46.69 | 797,900 |
| 27 feb 2024 | 45.62 | 48.00 | 44.97 | 47.16 | 47.16 | 1,361,200 |
| 26 feb 2024 | 44.68 | 45.65 | 44.29 | 45.45 | 45.45 | 1,044,500 |
| 23 feb 2024 | 45.29 | 45.74 | 44.47 | 44.98 | 44.98 | 705,700 |
| 22 feb 2024 | 46.82 | 47.15 | 45.49 | 45.56 | 45.56 | 1,316,600 |
| 21 feb 2024 | 46.67 | 47.26 | 45.76 | 46.61 | 46.61 | 1,303,700 |
| 20 feb 2024 | 47.57 | 48.34 | 46.36 | 47.46 | 47.46 | 1,462,200 |
| 16 feb 2024 | 47.11 | 51.22 | 46.85 | 48.45 | 48.45 | 2,487,800 |
| 15 feb 2024 | 48.19 | 49.69 | 47.77 | 48.07 | 48.07 | 2,154,700 |
| 14 feb 2024 | 47.68 | 48.50 | 47.42 | 48.08 | 48.08 | 1,706,100 |
| 13 feb 2024 | 46.55 | 47.25 | 45.41 | 46.78 | 46.78 | 1,406,500 |
| 12 feb 2024 | 49.62 | 50.49 | 48.41 | 49.11 | 49.11 | 1,496,000 |
| 09 feb 2024 | 48.86 | 49.98 | 48.38 | 49.54 | 49.54 | 1,264,600 |
| 08 feb 2024 | 46.09 | 48.54 | 45.89 | 48.47 | 48.47 | 1,296,900 |
| 07 feb 2024 | 45.78 | 46.56 | 44.05 | 46.05 | 46.05 | 1,784,300 |
| 06 feb 2024 | 43.20 | 46.20 | 43.08 | 45.79 | 45.79 | 1,397,600 |
| 05 feb 2024 | 42.85 | 43.77 | 42.68 | 43.03 | 43.03 | 1,066,300 |
| 02 feb 2024 | 42.43 | 44.10 | 42.12 | 43.60 | 43.60 | 1,061,000 |
| 01 feb 2024 | 41.91 | 43.73 | 41.73 | 43.58 | 43.58 | 1,091,700 |
| 31 ene 2024 | 42.82 | 43.54 | 41.46 | 41.67 | 41.67 | 939,900 |
| 30 ene 2024 | 45.08 | 45.36 | 42.70 | 43.23 | 43.23 | 994,500 |
| 29 ene 2024 | 43.19 | 45.44 | 43.01 | 45.25 | 45.25 | 1,287,000 |
| 26 ene 2024 | 43.19 | 44.05 | 42.89 | 43.22 | 43.22 | 872,600 |
| 25 ene 2024 | 42.22 | 42.66 | 40.97 | 42.40 | 42.40 | 1,333,800 |
| 24 ene 2024 | 43.33 | 43.33 | 41.46 | 41.56 | 41.56 | 823,900 |
| 23 ene 2024 | 44.23 | 44.23 | 41.90 | 42.24 | 42.24 | 1,071,300 |
| 22 ene 2024 | 42.50 | 44.53 | 42.15 | 43.16 | 43.16 | 1,724,300 |
| 19 ene 2024 | 42.30 | 42.41 | 40.92 | 41.80 | 41.80 | 1,689,600 |
| 18 ene 2024 | 42.40 | 42.54 | 41.18 | 42.01 | 42.01 | 1,630,500 |
| 17 ene 2024 | 43.01 | 43.24 | 40.51 | 41.90 | 41.90 | 2,803,300 |
| 16 ene 2024 | 45.99 | 46.00 | 44.43 | 44.51 | 44.51 | 1,454,100 |
| 12 ene 2024 | 48.14 | 48.70 | 46.50 | 46.99 | 46.99 | 1,342,500 |
| 11 ene 2024 | 49.00 | 49.03 | 45.95 | 47.82 | 47.82 | 2,371,300 |
| 10 ene 2024 | 50.66 | 50.84 | 48.74 | 49.25 | 49.25 | 1,866,000 |
| 09 ene 2024 | 52.39 | 52.88 | 49.89 | 50.76 | 50.76 | 2,458,700 |
| 08 ene 2024 | 51.54 | 54.72 | 50.01 | 53.41 | 53.41 | 2,040,600 |
| 05 ene 2024 | 50.54 | 51.95 | 50.24 | 51.64 | 51.64 | 1,091,200 |
| 04 ene 2024 | 50.41 | 51.96 | 50.41 | 51.10 | 51.10 | 1,757,000 |
| 03 ene 2024 | 53.32 | 53.58 | 50.87 | 50.94 | 50.94 | 1,571,800 |
| 02 ene 2024 | 54.76 | 55.96 | 53.90 | 54.30 | 54.30 | 1,120,900 |
| 29 dic 2023 | 57.21 | 57.78 | 55.56 | 55.96 | 55.96 | 494,500 |
| 28 dic 2023 | 57.01 | 57.75 | 56.98 | 57.55 | 57.55 | 413,200 |
| 27 dic 2023 | 56.97 | 57.42 | 56.43 | 57.13 | 57.13 | 507,300 |
| 26 dic 2023 | 57.12 | 57.57 | 56.39 | 56.54 | 56.54 | 675,700 |
| 22 dic 2023 | 56.81 | 57.43 | 55.94 | 56.58 | 56.58 | 648,600 |
| 21 dic 2023 | 55.80 | 57.04 | 55.55 | 56.25 | 56.25 | 728,600 |
| 20 dic 2023 | 57.07 | 57.90 | 54.52 | 54.55 | 54.55 | 985,100 |
| 19 dic 2023 | 54.92 | 57.24 | 53.70 | 57.07 | 57.07 | 1,522,100 |
| 18 dic 2023 | 53.12 | 54.34 | 53.12 | 53.93 | 53.93 | 710,200 |
| 15 dic 2023 | 54.60 | 55.31 | 53.20 | 53.47 | 53.47 | 1,545,800 |
| 14 dic 2023 | 53.57 | 55.77 | 53.50 | 55.17 | 55.17 | 2,517,500 |
| 13 dic 2023 | 48.85 | 51.68 | 47.76 | 51.20 | 51.20 | 1,160,700 |
| 12 dic 2023 | 49.27 | 49.73 | 48.19 | 48.64 | 48.64 | 808,800 |
| 11 dic 2023 | 48.71 | 48.72 | 47.08 | 48.14 | 48.14 | 1,034,800 |
| 08 dic 2023 | 47.16 | 49.20 | 46.84 | 48.84 | 48.84 | 1,076,700 |
| 07 dic 2023 | 46.20 | 47.77 | 46.01 | 47.57 | 47.57 | 798,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.