XNAS
Datos históricos de 10x Genomics, Inc.
10x Genomics, Inc. · TXG
$80.95
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 18:19:00 UTC
- Variación en el periodo
- +603.14%
- Máximo
- US$102.81
- 6 de octubre de 2026
- Mínimo
- US$11.16
- 14 de octubre de 2025
- Volumen medio diario
- 2.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 78.60 | 85.12 | 78.52 | 80.65 | +4.36% | 3.69 M |
| 8 oct 2026 | 73.50 | 77.58 | 70.94 | 77.28 | +1.55% | 5.71 M |
| 7 oct 2026 | 77.52 | 82.72 | 73.00 | 76.10 | −5.65% | 9.38 M |
| 6 oct 2026 | 100.33 | 102.81 | 79.90 | 80.66 | −17.47% | 9.06 M |
| 5 oct 2026 | 93.50 | 98.32 | 92.26 | 97.74 | +4.53% | 3.1 M |
| 2 oct 2026 | 90.04 | 94.56 | 88.14 | 93.50 | +5.34% | 3.15 M |
| 1 oct 2026 | 89.30 | 92.92 | 86.75 | 88.76 | −1.77% | 3.25 M |
| 30 sep 2026 | 92.30 | 95.16 | 90.23 | 90.36 | +0.36% | 3.75 M |
| 29 sep 2026 | 89.24 | 91.99 | 87.29 | 90.04 | +1.74% | 3.45 M |
| 28 sep 2026 | 86.00 | 89.95 | 84.27 | 88.50 | +3.26% | 3.37 M |
| 25 sep 2026 | 83.76 | 86.16 | 80.72 | 85.71 | +1.90% | 3.39 M |
| 24 sep 2026 | 75.50 | 85.93 | 74.60 | 84.11 | +11.23% | 4.1 M |
| 23 sep 2026 | 80.37 | 81.93 | 74.75 | 75.62 | −6.29% | 3.48 M |
| 22 sep 2026 | 79.42 | 82.68 | 77.50 | 80.70 | +2.02% | 3.89 M |
| 21 sep 2026 | 79.15 | 80.11 | 76.73 | 79.10 | +3.26% | 2.45 M |
| 18 sep 2026 | 77.64 | 78.08 | 75.21 | 76.60 | −0.48% | 2.89 M |
| 17 sep 2026 | 75.38 | 79.94 | 75.00 | 76.97 | +5.90% | 3.14 M |
| 16 sep 2026 | 74.50 | 77.87 | 71.44 | 72.68 | −2.30% | 4.08 M |
| 15 sep 2026 | 70.13 | 75.61 | 70.11 | 74.39 | +6.10% | 2.91 M |
| 14 sep 2026 | 67.04 | 70.46 | 64.73 | 70.11 | +2.22% | 3.36 M |
| 11 sep 2026 | 67.40 | 69.67 | 67.00 | 68.59 | +3.33% | 1.83 M |
| 10 sep 2026 | 65.17 | 67.70 | 64.03 | 66.38 | −1.35% | 2.44 M |
| 9 sep 2026 | 64.01 | 67.62 | 63.50 | 67.29 | +2.58% | 2.77 M |
| 8 sep 2026 | 61.36 | 66.03 | 61.36 | 65.60 | +4.71% | 3.38 M |
| 4 sep 2026 | 62.54 | 63.48 | 60.99 | 62.65 | −0.90% | 1.47 M |
| 3 sep 2026 | 62.35 | 63.89 | 60.35 | 63.22 | +2.55% | 2.17 M |
| 2 sep 2026 | 60.24 | 63.49 | 59.41 | 61.65 | +2.78% | 1.6 M |
| 1 sep 2026 | 61.79 | 62.33 | 59.76 | 59.98 | −3.96% | 1.96 M |
| 31 ago 2026 | 60.53 | 62.64 | 58.70 | 62.45 | +1.48% | 2.66 M |
| 28 ago 2026 | 63.88 | 65.00 | 60.82 | 61.54 | −5.10% | 2.36 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.