10x Genomics Inc. Class A Common Stockのデータ

10x Genomics Inc. Class A Common Stockの基本情報

名前 10x Genomics Inc. Class A Common Stock
ティッカー TXG
国 United States
上場年 2019.0
セクター Capital Goods

10x Genomics Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 201.7 188.88 200.0 192.43 643400.0 192.43
2021-02-12 198.0 188.12 189.16 196.86 507100.0 196.86
2021-02-11 190.28 184.73 185.64 190.12 437500.0 190.12
2021-02-10 192.45 180.03 186.07 185.28 494100.0 185.28
2021-02-09 187.63 182.37 183.13 182.78 547700.0 182.78
2021-02-08 187.6 180.07 187.27 181.7 677700.0 181.7
2021-02-05 185.8 179.53 183.92 185.54 414700.0 185.54
2021-02-04 184.83 179.9 182.26 181.84 278400.0 181.84
2021-02-03 187.99 178.3 185.06 180.87 485900.0 180.87
2021-02-02 184.66 179.04 180.0 182.56 765800.0 182.56
2021-02-01 179.68 172.87 175.44 176.83 897100.0 176.83
2021-01-29 178.45 168.73 172.86 171.15 559300.0 171.15
2021-01-28 180.0 166.48 168.03 173.32 584700.0 173.32
2021-01-27 172.59 161.13 170.02 163.22 724900.0 163.22
2021-01-26 182.99 171.5 182.99 171.75 776700.0 171.75
2021-01-25 190.0 179.1 188.67 183.25 443900.0 183.25
2021-01-22 189.23 183.38 185.3 187.0 571300.0 187.0
2021-01-21 186.29 178.2 183.63 185.53 701100.0 185.53
2021-01-20 191.24 178.0 183.83 181.04 776700.0 181.04
2021-01-19 182.98 174.08 177.95 182.22 998100.0 182.22
2021-01-15 184.17 175.45 181.17 179.67 550700.0 179.67
2021-01-14 184.13 175.44 176.0 179.89 723900.0 179.89
2021-01-13 178.4 166.57 167.94 175.52 631100.0 175.52
2021-01-12 168.55 161.67 162.51 167.69 616200.0 167.69
2021-01-11 170.89 156.8 160.0 167.5 868900.0 167.5
2021-01-08 162.0 154.06 161.0 159.37 1291100.0 159.37
2021-01-07 158.99 146.06 146.65 158.79 1710900.0 158.79
2021-01-06 143.0 137.77 142.03 140.25 2757900.0 140.25
2021-01-05 142.05 138.86 140.65 141.65 405200.0 141.65
2021-01-04 142.93 137.85 141.61 140.56 808900.0 140.56
2020-12-31 145.72 140.79 144.48 141.6 652800.0 141.6
2020-12-30 145.24 141.33 142.3 142.61 853000.0 142.61
2020-12-29 149.98 140.83 147.36 142.19 564100.0 142.19
2020-12-28 153.05 144.56 152.72 147.03 443000.0 147.03
2020-12-24 152.7 148.75 150.79 151.33 263600.0 151.33
2020-12-23 150.67 147.26 150.63 148.95 894900.0 148.95
2020-12-22 152.2 148.03 151.45 149.64 546300.0 149.64
2020-12-21 152.07 144.0 144.8 149.91 660100.0 149.91
2020-12-18 162.77 140.81 153.45 152.9 2433200.0 152.9
2020-12-17 152.49 148.87 150.15 151.3 411000.0 151.3
2020-12-16 151.45 145.52 151.45 148.66 438000.0 148.66
2020-12-15 153.5 148.64 152.93 149.54 625000.0 149.54
2020-12-14 154.99 148.61 148.61 151.75 766000.0 151.75
2020-12-11 151.28 145.98 148.64 147.95 405200.0 147.95
2020-12-10 151.39 143.12 143.35 149.46 545400.0 149.46
2020-12-09 152.98 141.58 152.77 144.32 1292800.0 144.32
2020-12-08 155.16 147.17 149.9 154.76 650200.0 154.76
2020-12-07 154.12 147.86 151.2 148.78 554100.0 148.78
2020-12-04 149.49 144.26 144.83 149.04 661500.0 149.04
2020-12-03 148.51 143.8 144.82 145.22 548600.0 145.22
2020-12-02 148.6 141.05 148.6 144.81 582000.0 144.81
2020-12-01 154.31 149.36 152.24 149.84 1018300.0 149.84
2020-11-30 157.48 149.46 154.85 153.11 4558600.0 153.11
2020-11-27 150.8 141.78 141.88 150.67 764600.0 150.67
2020-11-25 140.98 136.37 137.13 140.84 949700.0 140.84
2020-11-24 137.71 134.51 136.07 136.15 996600.0 136.15
2020-11-23 140.87 136.17 140.0 137.54 419000.0 137.54
2020-11-20 141.09 137.58 138.6 139.72 443100.0 139.72
2020-11-19 141.51 137.19 140.0 137.77 580600.0 137.77
2020-11-18 141.76 135.01 135.01 139.9 747300.0 139.9
2020-11-17 138.87 132.57 133.21 135.67 478400.0 135.67
2020-11-16 137.56 131.09 137.04 135.25 695700.0 135.25
2020-11-13 142.0 136.96 140.0 138.55 482600.0 138.55
2020-11-12 141.13 134.3 137.02 139.97 555200.0 139.97
2020-11-11 139.31 133.1 137.99 136.62 1133300.0 136.62
2020-11-10 138.55 125.84 133.2 129.0 1550300.0 129.0
2020-11-09 147.62 133.5 147.62 134.16 1039500.0 134.16
2020-11-06 150.13 145.0 148.58 147.7 504300.0 147.7
2020-11-05 149.11 140.89 145.78 148.59 588900.0 148.59
2020-11-04 142.36 136.54 138.98 141.8 516900.0 141.8
2020-11-03 139.01 135.09 136.09 137.32 416100.0 137.32
2020-11-02 139.83 134.63 137.5 136.05 414400.0 136.05
2020-10-30 140.62 135.74 139.61 136.9 249500.0 136.9
2020-10-29 143.69 140.43 142.51 140.74 420700.0 140.74
2020-10-28 142.81 138.36 141.46 141.03 333800.0 141.03
2020-10-27 146.45 140.52 143.21 142.93 671400.0 142.93
2020-10-26 144.56 139.53 142.0 141.24 480200.0 141.24
2020-10-23 147.99 142.08 147.99 142.27 669500.0 142.27
2020-10-22 147.4 141.33 144.8 145.65 542400.0 145.65
2020-10-21 157.69 141.76 153.58 143.0 1388900.0 143.0
2020-10-20 164.86 152.25 163.21 152.96 985100.0 152.96
2020-10-19 166.31 162.04 163.21 163.07 586200.0 163.07
2020-10-16 165.63 163.11 163.99 163.7 332700.0 163.7
2020-10-15 163.52 158.4 161.22 161.95 424900.0 161.95
2020-10-14 164.72 158.66 162.5 161.47 567700.0 161.47
2020-10-13 162.39 156.15 156.15 160.93 1012600.0 160.93
2020-10-12 159.02 155.0 155.15 157.04 861400.0 157.04
2020-10-09 155.01 146.4 151.92 154.49 921500.0 154.49
2020-10-08 152.47 147.48 148.03 152.01 724900.0 152.01
2020-10-07 146.17 136.49 138.02 145.84 885200.0 145.84
2020-10-06 137.66 131.04 131.41 136.78 871900.0 136.78
2020-10-05 132.24 128.87 129.75 130.74 829700.0 130.74
2020-10-02 129.66 123.34 124.47 128.12 796600.0 128.12
2020-10-01 126.88 123.56 126.88 126.47 691200.0 126.47
2020-09-30 125.6 122.26 123.11 124.68 481600.0 124.68
2020-09-29 126.64 124.47 125.78 124.97 430500.0 124.97
2020-09-28 126.67 123.72 124.94 124.82 880600.0 124.82
2020-09-25 124.62 120.32 121.85 124.28 772200.0 124.28
2020-09-24 122.58 118.48 121.2 121.4 481800.0 121.4
2020-09-23 123.83 120.16 123.83 120.3 698500.0 120.3
2020-09-22 123.17 121.43 122.32 122.62 710500.0 122.62
2020-09-21 122.43 118.12 121.07 121.87 392900.0 121.87
2020-09-18 122.43 118.39 121.93 121.89 3169400.0 121.89
2020-09-17 121.63 115.39 117.01 120.14 1062100.0 120.14
2020-09-16 123.98 117.92 117.92 122.39 974400.0 122.39
2020-09-15 122.92 116.5 121.01 118.79 794400.0 118.79
2020-09-14 125.92 120.87 124.19 120.91 1391900.0 120.91
2020-09-11 125.3 112.0 112.0 125.0 4890800.0 125.0
2020-09-10 115.53 112.5 114.0 113.51 688600.0 113.51
2020-09-09 115.51 104.6 105.01 113.0 936700.0 113.0
2020-09-08 111.39 103.61 104.06 108.27 816000.0 108.27
2020-09-04 109.97 100.45 107.85 106.33 497000.0 106.33
2020-09-03 110.98 106.53 109.0 107.77 776000.0 107.77
2020-09-02 115.12 110.6 114.39 111.38 703000.0 111.38
2020-09-01 115.9 112.12 115.25 113.73 651700.0 113.73
2020-08-31 115.71 110.0 110.5 114.62 508900.0 114.62
2020-08-28 110.69 109.22 110.0 110.31 310800.0 110.31
2020-08-27 111.43 108.23 109.88 110.29 317700.0 110.29
2020-08-26 111.43 108.62 109.01 110.33 298900.0 110.33
2020-08-25 110.28 107.26 108.34 108.42 387300.0 108.42
2020-08-24 109.87 104.61 109.56 105.83 290400.0 105.83
2020-08-21 110.66 108.71 109.78 109.63 445600.0 109.63
2020-08-20 110.0 107.75 108.78 109.5 352900.0 109.5
2020-08-19 109.99 104.76 105.61 108.78 462900.0 108.78
2020-08-18 106.0 101.51 104.18 105.42 712200.0 105.42
2020-08-17 105.86 102.21 103.66 105.61 505000.0 105.61
2020-08-14 104.58 100.85 102.65 102.71 652100.0 102.71
2020-08-13 104.88 97.62 97.94 104.76 1339100.0 104.76
2020-08-12 99.49 92.54 97.02 97.51 1572200.0 97.51
2020-08-11 98.28 94.49 96.69 96.9 543100.0 96.9
2020-08-10 97.44 96.05 96.24 96.9 498100.0 96.9
2020-08-07 99.3 95.38 98.9 96.13 609400.0 96.13
2020-08-06 100.83 98.97 99.9 99.21 206400.0 99.21
2020-08-05 100.2 99.0 99.79 100.0 382300.0 100.0
2020-08-04 100.0 97.21 98.75 99.03 273300.0 99.03
2020-08-03 101.46 98.03 99.0 99.01 890500.0 99.01
2020-07-31 98.48 95.82 97.96 98.37 926800.0 98.37
2020-07-30 98.79 94.71 96.51 97.51 679100.0 97.51
2020-07-29 99.47 95.86 95.95 98.88 702200.0 98.88
2020-07-28 98.73 95.15 96.72 95.5 547900.0 95.5
2020-07-27 96.42 94.48 94.99 95.81 521300.0 95.81
2020-07-24 95.76 93.12 95.76 94.65 427500.0 94.65
2020-07-23 96.86 94.85 95.8 95.85 492400.0 95.85
2020-07-22 96.88 93.58 95.48 94.61 256500.0 94.61
2020-07-21 95.27 91.86 93.1 95.21 2306800.0 95.21
2020-07-20 94.48 91.52 91.9 93.0 573400.0 93.0
2020-07-17 92.5 88.57 89.52 91.87 329200.0 91.87
2020-07-16 90.81 87.75 90.15 89.19 195800.0 89.19
2020-07-15 91.38 88.58 90.07 90.93 254300.0 90.93
2020-07-14 89.24 85.74 86.19 88.91 496300.0 88.91
2020-07-13 92.99 87.1 91.89 87.44 403700.0 87.44
2020-07-10 93.19 89.76 92.87 91.06 354400.0 91.06
2020-07-09 92.4 89.66 92.0 92.29 447100.0 92.29
2020-07-08 91.58 89.0 89.0 91.19 641900.0 91.19
2020-07-07 90.48 88.63 90.28 88.66 323400.0 88.66
2020-07-06 93.44 89.6 90.46 90.14 395200.0 90.14
2020-07-02 90.03 87.64 88.89 89.99 584200.0 89.99
2020-07-01 89.8 86.49 89.08 88.0 626700.0 88.0
2020-06-30 89.37 83.78 84.65 89.31 529000.0 89.31
2020-06-29 87.04 83.37 86.16 84.65 451700.0 84.65
2020-06-26 88.05 84.29 87.28 86.25 4483900.0 86.25
2020-06-25 89.26 86.09 88.43 87.09 873300.0 87.09
2020-06-24 90.65 86.19 88.78 87.95 588200.0 87.95
2020-06-23 91.5 87.94 89.28 89.17 1703000.0 89.17
2020-06-22 89.43 86.09 88.2 89.13 1275700.0 89.13
2020-06-19 90.85 87.47 89.55 88.14 1893700.0 88.14
2020-06-18 89.81 87.75 87.9 88.84 1259500.0 88.84
2020-06-17 90.9 87.85 89.47 88.3 1495800.0 88.3
2020-06-16 90.67 87.12 89.98 88.46 848200.0 88.46
2020-06-15 89.07 80.9 82.76 88.42 1658900.0 88.42
2020-06-12 84.89 80.9 83.16 83.26 894500.0 83.26
2020-06-11 85.21 81.57 84.15 81.99 600100.0 81.99
2020-06-10 86.16 83.54 83.54 85.5 604100.0 85.5
2020-06-09 85.53 80.42 80.91 83.09 678500.0 83.09
2020-06-08 83.32 80.6 83.29 81.0 1183900.0 81.0
2020-06-05 82.53 78.68 80.26 82.38 722800.0 82.38
2020-06-04 84.75 78.52 84.41 79.7 1288300.0 79.7
2020-06-03 86.9 80.6 81.17 85.91 1656000.0 85.91
2020-06-02 82.24 79.95 81.91 80.5 776600.0 80.5
2020-06-01 82.36 76.6 77.98 81.95 1226700.0 81.95
2020-05-29 78.19 76.01 76.56 77.97 877000.0 77.97
2020-05-28 79.39 76.26 78.28 76.29 357700.0 76.29
2020-05-27 78.0 74.01 75.7 77.66 535600.0 77.66
2020-05-26 78.79 74.85 75.89 76.0 690600.0 76.0
2020-05-22 75.59 72.04 75.59 74.85 1056000.0 74.85
2020-05-21 78.47 75.33 78.16 76.0 512800.0 76.0
2020-05-20 80.5 77.71 79.0 78.0 1054300.0 78.0
2020-05-19 79.71 77.3 77.3 78.2 1019600.0 78.2
2020-05-18 80.97 76.92 78.0 77.2 879500.0 77.2
2020-05-15 80.0 77.6 78.08 77.95 520300.0 77.95
2020-05-14 79.37 72.36 74.53 78.97 1387800.0 78.97
2020-05-13 83.5 78.37 81.01 80.08 948600.0 80.08
2020-05-12 83.0 74.0 79.55 82.59 1392400.0 82.59
2020-05-11 85.12 82.08 83.0 82.1 786100.0 82.1
2020-05-08 84.4 80.5 80.98 82.96 532900.0 82.96
2020-05-07 81.47 78.4 79.51 80.81 599300.0 80.81
2020-05-06 79.5 77.03 78.29 78.7 352100.0 78.7
2020-05-05 80.14 77.59 79.13 78.17 664100.0 78.17
2020-05-04 78.94 76.82 78.33 77.91 360200.0 77.91
2020-05-01 79.8 76.01 78.51 78.41 614000.0 78.41
2020-04-30 82.4 78.66 81.06 79.87 577000.0 79.87
2020-04-29 82.36 76.25 77.4 81.75 1096200.0 81.75
2020-04-28 77.44 75.31 76.72 76.26 522200.0 76.26
2020-04-27 76.77 74.09 75.0 76.19 1117800.0 76.19
2020-04-24 74.52 72.78 73.08 74.0 701700.0 74.0
2020-04-23 76.42 72.82 75.4 73.94 631900.0 73.94
2020-04-22 76.57 75.01 76.57 76.0 647800.0 76.0
2020-04-21 75.42 73.54 74.48 74.58 738500.0 74.58
2020-04-20 74.98 67.75 68.42 74.2 692400.0 74.2
2020-04-17 71.91 69.28 69.48 71.16 676000.0 71.16
2020-04-16 68.72 66.26 67.48 68.5 452100.0 68.5
2020-04-15 67.48 64.65 66.12 66.8 396300.0 66.8
2020-04-14 67.0 62.87 64.22 66.75 949900.0 66.75
2020-04-13 67.48 62.7 66.4 64.89 353100.0 64.89
2020-04-09 66.31 62.78 64.99 65.92 595100.0 65.92
2020-04-08 64.55 59.36 60.33 64.32 494400.0 64.32
2020-04-07 63.05 58.11 62.96 60.85 607200.0 60.85
2020-04-06 62.5 59.13 59.13 62.27 628900.0 62.27
2020-04-03 61.4 58.04 59.45 58.69 422200.0 58.69
2020-04-02 60.65 56.81 58.12 59.74 344200.0 59.74
2020-04-01 60.96 57.01 59.8 58.39 424500.0 58.39
2020-03-31 63.36 60.32 63.36 62.32 286200.0 62.32
2020-03-30 63.84 58.06 61.16 62.8 418800.0 62.8
2020-03-27 62.1 59.25 60.4 59.99 148500.0 59.99
2020-03-26 63.99 59.99 60.0 61.04 307400.0 61.04
2020-03-25 62.59 55.18 57.01 59.99 535100.0 59.99
2020-03-24 57.81 53.75 53.75 57.11 694200.0 57.11
2020-03-23 55.99 48.78 55.56 51.57 1261400.0 51.57
2020-03-20 56.78 52.51 53.78 55.78 1342500.0 55.78
2020-03-19 58.5 51.97 57.07 55.0 1125800.0 55.0
2020-03-18 59.49 54.39 57.55 58.0 584500.0 58.0
2020-03-17 61.71 53.85 55.47 59.88 430700.0 59.88
2020-03-16 60.99 51.0 51.0 55.55 693500.0 55.55
2020-03-13 62.69 55.56 60.0 57.36 726100.0 57.36
2020-03-12 59.99 50.81 55.12 59.6 661300.0 59.6
2020-03-11 64.0 57.41 62.91 60.76 1066300.0 60.76
2020-03-10 67.18 60.9 65.95 66.5 921800.0 66.5
2020-03-09 68.32 62.51 63.52 65.29 721000.0 65.29
2020-03-06 71.5 62.06 69.42 71.28 3934700.0 71.28
2020-03-05 78.17 71.59 77.3 72.59 340100.0 72.59
2020-03-04 78.71 72.87 78.71 77.42 354800.0 77.42
2020-03-03 81.14 75.0 79.52 76.95 331800.0 76.95
2020-03-02 81.48 75.02 80.44 79.37 418700.0 79.37
2020-02-28 79.83 70.03 70.03 79.7 314600.0 79.7
2020-02-27 76.5 71.17 73.49 72.73 225800.0 72.73
2020-02-26 80.23 73.01 73.96 75.18 434300.0 75.18
2020-02-25 80.0 72.75 79.24 73.57 559800.0 73.57
2020-02-24 80.61 75.54 78.1 79.95 306500.0 79.95
2020-02-21 85.47 78.68 85.06 82.0 618400.0 82.0
2020-02-20 90.99 84.0 90.39 85.44 279000.0 85.44
2020-02-19 93.8 82.1 86.41 90.6 992300.0 90.6
2020-02-18 93.86 86.65 93.0 90.22 288200.0 90.22