Italia markets open in 8 hours 36 minutes

10x Genomics, Inc. (TXG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,70+0,11 (+0,49%)
Alla chiusura: 04:00PM EDT
22,94 +0,24 (+1,06%)
Dopo ore: 06:16PM EDT
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202422,8322,9022,2422,7022,701.391.037
24 mag 202422,9723,0522,5022,5922,591.646.100
23 mag 202423,9223,9322,8022,9522,951.560.600
22 mag 202423,9024,7523,6924,0724,071.660.300
21 mag 202424,5424,8523,9023,9523,951.248.600
20 mag 202425,2025,5524,5224,8324,831.547.100
17 mag 202425,6525,6524,9025,0125,011.569.800
16 mag 202426,1826,1825,4625,5925,591.407.600
15 mag 202427,2927,4925,5226,3926,391.299.900
14 mag 202427,5728,2526,4026,5626,561.598.500
13 mag 202426,2327,9926,2226,9726,971.974.200
10 mag 202426,5927,4025,8725,9925,991.248.600
09 mag 202425,4426,8825,0326,3926,392.613.500
08 mag 202425,6825,8625,2125,3625,361.662.300
07 mag 202427,2627,4925,7426,1426,141.603.200
06 mag 202427,6628,2527,1727,2527,251.389.400
03 mag 202427,3327,9226,9827,4827,482.385.300
02 mag 202427,5227,5825,2426,2926,292.019.300
01 mag 202426,5027,4924,6026,9226,926.513.000
30 apr 202427,5729,3727,3429,2829,282.596.800
29 apr 202428,0829,0127,8328,4028,401.459.000
26 apr 202427,0227,9426,6027,5927,591.337.600
25 apr 202426,9327,1426,3026,9026,901.133.300
24 apr 202427,8427,9626,9327,5227,521.800.400
23 apr 202427,8629,0027,4927,5827,581.991.600
22 apr 202428,0328,3527,4027,8027,801.792.100
19 apr 202429,0529,4527,5927,9427,942.023.800
18 apr 202427,0029,2526,7528,9528,952.956.100
17 apr 202430,9631,1429,1229,1629,163.063.000
16 apr 202432,0032,1830,3030,8030,802.278.400
15 apr 202434,6734,6732,6832,8632,861.309.100
12 apr 202436,0136,1534,4834,5534,551.186.300
11 apr 202435,7236,4634,9336,3536,351.583.000
10 apr 202435,3336,1035,1535,3135,311.204.300
09 apr 202436,8037,7436,7037,3737,37731.700
08 apr 202436,5236,9636,2736,5036,501.044.500
05 apr 202435,3736,5135,2836,2536,251.294.700
04 apr 202436,9337,3135,6035,7435,741.192.300
03 apr 202435,7136,3735,5336,3536,351.582.200
02 apr 202436,1836,2435,6236,1136,111.454.100
01 apr 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 gen 202442,8243,5441,4641,6741,67939.900
30 gen 202445,0845,3642,7043,2343,23994.500
29 gen 202443,1945,4443,0145,2545,251.287.000
26 gen 202443,1944,0542,8943,2243,22872.600
25 gen 202442,2242,6640,9742,4042,401.333.800
24 gen 202443,3343,3341,4641,5641,56823.900
23 gen 202444,2344,2341,9042,2442,241.071.300
22 gen 202442,5044,5342,1543,1643,161.724.300
19 gen 202442,3042,4140,9241,8041,801.689.600
18 gen 202442,4042,5441,1842,0142,011.630.500
17 gen 202443,0143,2440,5141,9041,902.803.300
16 gen 202445,9946,0044,4344,5144,511.454.100
12 gen 202448,1448,7046,5046,9946,991.342.500
11 gen 202449,0049,0345,9547,8247,822.371.300
10 gen 202450,6650,8448,7449,2549,251.866.000
09 gen 202452,3952,8849,8950,7650,762.458.700
08 gen 202451,5454,7250,0153,4153,412.040.600
05 gen 202450,5451,9550,2451,6451,641.091.200
04 gen 202450,4151,9650,4151,1051,101.757.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...