NasdaqGS - Nasdaq Real Time Price • USD
10x Genomics, Inc. (TXG)
As of 12:10 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 3, 2024 | 22.91 | 22.99 | 22.13 | 22.24 | 22.24 | 385,175 |
May 31, 2024 | 22.53 | 22.86 | 22.05 | 22.42 | 22.42 | 1,381,400 |
May 30, 2024 | 22.20 | 22.45 | 22.00 | 22.41 | 22.41 | 1,255,800 |
May 29, 2024 | 22.23 | 22.38 | 21.74 | 22.11 | 22.11 | 1,268,800 |
May 28, 2024 | 22.83 | 22.90 | 22.24 | 22.70 | 22.70 | 1,414,100 |
May 24, 2024 | 22.97 | 23.05 | 22.50 | 22.59 | 22.59 | 1,646,100 |
May 23, 2024 | 23.92 | 23.93 | 22.80 | 22.95 | 22.95 | 1,560,600 |
May 22, 2024 | 23.90 | 24.75 | 23.69 | 24.07 | 24.07 | 1,660,300 |
May 21, 2024 | 24.54 | 24.85 | 23.90 | 23.95 | 23.95 | 1,248,600 |
May 20, 2024 | 25.20 | 25.55 | 24.52 | 24.83 | 24.83 | 1,547,100 |
May 17, 2024 | 25.65 | 25.65 | 24.90 | 25.01 | 25.01 | 1,569,800 |
May 16, 2024 | 26.18 | 26.18 | 25.46 | 25.59 | 25.59 | 1,407,600 |
May 15, 2024 | 27.29 | 27.49 | 25.52 | 26.39 | 26.39 | 1,299,900 |
May 14, 2024 | 27.57 | 28.25 | 26.40 | 26.56 | 26.56 | 1,598,500 |
May 13, 2024 | 26.23 | 27.99 | 26.22 | 26.97 | 26.97 | 1,974,200 |
May 10, 2024 | 26.59 | 27.40 | 25.87 | 25.99 | 25.99 | 1,248,600 |
May 9, 2024 | 25.44 | 26.88 | 25.03 | 26.39 | 26.39 | 2,613,500 |
May 8, 2024 | 25.68 | 25.86 | 25.21 | 25.36 | 25.36 | 1,662,300 |
May 7, 2024 | 27.26 | 27.49 | 25.74 | 26.14 | 26.14 | 1,603,200 |
May 6, 2024 | 27.66 | 28.25 | 27.17 | 27.25 | 27.25 | 1,389,400 |
May 3, 2024 | 27.33 | 27.92 | 26.98 | 27.48 | 27.48 | 2,385,300 |
May 2, 2024 | 27.52 | 27.58 | 25.24 | 26.29 | 26.29 | 2,019,300 |
May 1, 2024 | 26.50 | 27.49 | 24.60 | 26.92 | 26.92 | 6,513,000 |
Apr 30, 2024 | 27.57 | 29.37 | 27.34 | 29.28 | 29.28 | 2,596,800 |
Apr 29, 2024 | 28.08 | 29.01 | 27.83 | 28.40 | 28.40 | 1,459,000 |
Apr 26, 2024 | 27.02 | 27.94 | 26.60 | 27.59 | 27.59 | 1,337,600 |
Apr 25, 2024 | 26.93 | 27.14 | 26.30 | 26.90 | 26.90 | 1,133,300 |
Apr 24, 2024 | 27.84 | 27.96 | 26.93 | 27.52 | 27.52 | 1,800,400 |
Apr 23, 2024 | 27.86 | 29.00 | 27.49 | 27.58 | 27.58 | 1,991,600 |
Apr 22, 2024 | 28.03 | 28.35 | 27.40 | 27.80 | 27.80 | 1,792,100 |
Apr 19, 2024 | 29.05 | 29.45 | 27.59 | 27.94 | 27.94 | 2,023,800 |
Apr 18, 2024 | 27.00 | 29.25 | 26.75 | 28.95 | 28.95 | 2,956,100 |
Apr 17, 2024 | 30.96 | 31.14 | 29.12 | 29.16 | 29.16 | 3,063,000 |
Apr 16, 2024 | 32.00 | 32.18 | 30.30 | 30.80 | 30.80 | 2,278,400 |
Apr 15, 2024 | 34.67 | 34.67 | 32.68 | 32.86 | 32.86 | 1,309,100 |
Apr 12, 2024 | 36.01 | 36.15 | 34.48 | 34.55 | 34.55 | 1,186,300 |
Apr 11, 2024 | 35.72 | 36.46 | 34.93 | 36.35 | 36.35 | 1,583,000 |
Apr 10, 2024 | 35.33 | 36.10 | 35.15 | 35.31 | 35.31 | 1,204,300 |
Apr 9, 2024 | 36.80 | 37.74 | 36.70 | 37.37 | 37.37 | 731,700 |
Apr 8, 2024 | 36.52 | 36.96 | 36.27 | 36.50 | 36.50 | 1,044,500 |
Apr 5, 2024 | 35.37 | 36.51 | 35.28 | 36.25 | 36.25 | 1,294,700 |
Apr 4, 2024 | 36.93 | 37.31 | 35.60 | 35.74 | 35.74 | 1,192,300 |
Apr 3, 2024 | 35.71 | 36.37 | 35.53 | 36.35 | 36.35 | 1,582,200 |
Apr 2, 2024 | 36.18 | 36.24 | 35.62 | 36.11 | 36.11 | 1,454,100 |
Apr 1, 2024 | 37.84 | 37.86 | 36.33 | 37.05 | 37.05 | 1,018,100 |
Mar 28, 2024 | 37.03 | 38.49 | 36.95 | 37.53 | 37.53 | 1,527,800 |
Mar 27, 2024 | 36.88 | 36.93 | 36.00 | 36.89 | 36.89 | 1,078,400 |
Mar 26, 2024 | 36.92 | 36.92 | 36.06 | 36.25 | 36.25 | 1,329,500 |
Mar 25, 2024 | 36.32 | 36.58 | 35.38 | 36.31 | 36.31 | 1,161,400 |
Mar 22, 2024 | 38.09 | 38.09 | 36.17 | 36.29 | 36.29 | 1,318,200 |
Mar 21, 2024 | 38.27 | 39.30 | 37.99 | 38.00 | 38.00 | 1,617,900 |
Mar 20, 2024 | 37.39 | 37.88 | 36.31 | 37.58 | 37.58 | 1,035,100 |
Mar 19, 2024 | 35.63 | 37.53 | 35.42 | 37.43 | 37.43 | 1,568,100 |
Mar 18, 2024 | 36.50 | 36.80 | 35.85 | 36.08 | 36.08 | 1,299,600 |
Mar 15, 2024 | 36.98 | 37.33 | 36.22 | 36.33 | 36.33 | 1,061,100 |
Mar 14, 2024 | 38.24 | 38.60 | 36.59 | 37.22 | 37.22 | 1,657,200 |
Mar 13, 2024 | 38.84 | 39.70 | 38.24 | 38.52 | 38.52 | 1,177,100 |
Mar 12, 2024 | 40.20 | 40.30 | 38.74 | 39.17 | 39.17 | 1,418,000 |
Mar 11, 2024 | 39.72 | 40.84 | 39.58 | 40.34 | 40.34 | 1,861,200 |
Mar 8, 2024 | 41.62 | 42.85 | 39.51 | 39.81 | 39.81 | 2,234,100 |
Mar 7, 2024 | 41.35 | 42.33 | 40.83 | 40.97 | 40.97 | 1,519,000 |
Mar 6, 2024 | 43.95 | 44.21 | 41.26 | 41.31 | 41.31 | 1,516,000 |
Mar 5, 2024 | 44.03 | 44.43 | 43.08 | 43.46 | 43.46 | 1,337,000 |
Mar 4, 2024 | 45.60 | 45.60 | 43.46 | 44.79 | 44.79 | 1,159,900 |
Mar 1, 2024 | 46.66 | 46.86 | 45.23 | 45.56 | 45.56 | 995,000 |
Feb 29, 2024 | 47.56 | 48.42 | 46.55 | 46.64 | 46.64 | 964,700 |
Feb 28, 2024 | 47.13 | 47.90 | 46.52 | 46.69 | 46.69 | 797,900 |
Feb 27, 2024 | 45.62 | 48.00 | 44.97 | 47.16 | 47.16 | 1,361,200 |
Feb 26, 2024 | 44.68 | 45.65 | 44.29 | 45.45 | 45.45 | 1,044,500 |
Feb 23, 2024 | 45.29 | 45.74 | 44.47 | 44.98 | 44.98 | 705,700 |
Feb 22, 2024 | 46.82 | 47.15 | 45.49 | 45.56 | 45.56 | 1,316,600 |
Feb 21, 2024 | 46.67 | 47.26 | 45.76 | 46.61 | 46.61 | 1,303,700 |
Feb 20, 2024 | 47.57 | 48.34 | 46.36 | 47.46 | 47.46 | 1,462,200 |
Feb 16, 2024 | 47.11 | 51.22 | 46.85 | 48.45 | 48.45 | 2,487,800 |
Feb 15, 2024 | 48.19 | 49.69 | 47.77 | 48.07 | 48.07 | 2,154,700 |
Feb 14, 2024 | 47.68 | 48.50 | 47.42 | 48.08 | 48.08 | 1,706,100 |
Feb 13, 2024 | 46.55 | 47.25 | 45.41 | 46.78 | 46.78 | 1,406,500 |
Feb 12, 2024 | 49.62 | 50.49 | 48.41 | 49.11 | 49.11 | 1,496,000 |
Feb 9, 2024 | 48.86 | 49.98 | 48.38 | 49.54 | 49.54 | 1,264,600 |
Feb 8, 2024 | 46.09 | 48.54 | 45.89 | 48.47 | 48.47 | 1,296,900 |
Feb 7, 2024 | 45.78 | 46.56 | 44.05 | 46.05 | 46.05 | 1,784,300 |
Feb 6, 2024 | 43.20 | 46.20 | 43.08 | 45.79 | 45.79 | 1,397,600 |
Feb 5, 2024 | 42.85 | 43.77 | 42.68 | 43.03 | 43.03 | 1,066,300 |
Feb 2, 2024 | 42.43 | 44.10 | 42.12 | 43.60 | 43.60 | 1,061,000 |
Feb 1, 2024 | 41.91 | 43.73 | 41.73 | 43.58 | 43.58 | 1,091,700 |
Jan 31, 2024 | 42.82 | 43.54 | 41.46 | 41.67 | 41.67 | 939,900 |
Jan 30, 2024 | 45.08 | 45.36 | 42.70 | 43.23 | 43.23 | 994,500 |
Jan 29, 2024 | 43.19 | 45.44 | 43.01 | 45.25 | 45.25 | 1,287,000 |
Jan 26, 2024 | 43.19 | 44.05 | 42.89 | 43.22 | 43.22 | 872,600 |
Jan 25, 2024 | 42.22 | 42.66 | 40.97 | 42.40 | 42.40 | 1,333,800 |
Jan 24, 2024 | 43.33 | 43.33 | 41.46 | 41.56 | 41.56 | 823,900 |
Jan 23, 2024 | 44.23 | 44.23 | 41.90 | 42.24 | 42.24 | 1,071,300 |
Jan 22, 2024 | 42.50 | 44.53 | 42.15 | 43.16 | 43.16 | 1,724,300 |
Jan 19, 2024 | 42.30 | 42.41 | 40.92 | 41.80 | 41.80 | 1,689,600 |
Jan 18, 2024 | 42.40 | 42.54 | 41.18 | 42.01 | 42.01 | 1,630,500 |
Jan 17, 2024 | 43.01 | 43.24 | 40.51 | 41.90 | 41.90 | 2,803,300 |
Jan 16, 2024 | 45.99 | 46.00 | 44.43 | 44.51 | 44.51 | 1,454,100 |
Jan 12, 2024 | 48.14 | 48.70 | 46.50 | 46.99 | 46.99 | 1,342,500 |
Jan 11, 2024 | 49.00 | 49.03 | 45.95 | 47.82 | 47.82 | 2,371,300 |
Jan 10, 2024 | 50.66 | 50.84 | 48.74 | 49.25 | 49.25 | 1,866,000 |
Jan 9, 2024 | 52.39 | 52.88 | 49.89 | 50.76 | 50.76 | 2,458,700 |
Jan 8, 2024 | 51.54 | 54.72 | 50.01 | 53.41 | 53.41 | 2,040,600 |
Jan 5, 2024 | 50.54 | 51.95 | 50.24 | 51.64 | 51.64 | 1,091,200 |
Jan 4, 2024 | 50.41 | 51.96 | 50.41 | 51.10 | 51.10 | 1,757,000 |
Jan 3, 2024 | 53.32 | 53.58 | 50.87 | 50.94 | 50.94 | 1,571,800 |
Jan 2, 2024 | 54.76 | 55.96 | 53.90 | 54.30 | 54.30 | 1,120,900 |
Dec 29, 2023 | 57.21 | 57.78 | 55.56 | 55.96 | 55.96 | 494,500 |
Dec 28, 2023 | 57.01 | 57.75 | 56.98 | 57.55 | 57.55 | 413,200 |
Dec 27, 2023 | 56.97 | 57.42 | 56.43 | 57.13 | 57.13 | 507,300 |
Dec 26, 2023 | 57.12 | 57.57 | 56.39 | 56.54 | 56.54 | 675,700 |
Dec 22, 2023 | 56.81 | 57.43 | 55.94 | 56.58 | 56.58 | 648,600 |
Dec 21, 2023 | 55.80 | 57.04 | 55.55 | 56.25 | 56.25 | 728,600 |
Dec 20, 2023 | 57.07 | 57.90 | 54.52 | 54.55 | 54.55 | 985,100 |
Dec 19, 2023 | 54.92 | 57.24 | 53.70 | 57.07 | 57.07 | 1,522,100 |
Dec 18, 2023 | 53.12 | 54.34 | 53.12 | 53.93 | 53.93 | 710,200 |
Dec 15, 2023 | 54.60 | 55.31 | 53.20 | 53.47 | 53.47 | 1,545,800 |
Dec 14, 2023 | 53.57 | 55.77 | 53.50 | 55.17 | 55.17 | 2,517,500 |
Dec 13, 2023 | 48.85 | 51.68 | 47.76 | 51.20 | 51.20 | 1,160,700 |
Dec 12, 2023 | 49.27 | 49.73 | 48.19 | 48.64 | 48.64 | 808,800 |
Dec 11, 2023 | 48.71 | 48.72 | 47.08 | 48.14 | 48.14 | 1,034,800 |
Dec 8, 2023 | 47.16 | 49.20 | 46.84 | 48.84 | 48.84 | 1,076,700 |
Dec 7, 2023 | 46.20 | 47.77 | 46.01 | 47.57 | 47.57 | 798,900 |
Dec 6, 2023 | 46.22 | 47.44 | 45.61 | 46.20 | 46.20 | 639,200 |
Dec 5, 2023 | 45.78 | 46.03 | 44.57 | 45.33 | 45.33 | 748,900 |
Dec 4, 2023 | 46.00 | 46.89 | 45.18 | 46.29 | 46.29 | 1,000,500 |
Dec 1, 2023 | 43.02 | 45.85 | 42.83 | 45.75 | 45.75 | 754,100 |
Nov 30, 2023 | 43.50 | 43.69 | 42.67 | 43.52 | 43.52 | 793,800 |
Nov 29, 2023 | 43.14 | 44.75 | 42.71 | 43.32 | 43.32 | 1,001,000 |
Nov 28, 2023 | 42.03 | 42.26 | 41.23 | 42.16 | 42.16 | 678,400 |
Nov 27, 2023 | 42.63 | 43.36 | 42.12 | 42.71 | 42.71 | 524,200 |
Nov 24, 2023 | 42.95 | 43.92 | 42.91 | 43.36 | 43.36 | 285,800 |
Nov 22, 2023 | 43.20 | 44.27 | 42.69 | 43.35 | 43.35 | 795,200 |
Nov 21, 2023 | 42.99 | 44.26 | 42.76 | 42.81 | 42.81 | 1,030,300 |
Nov 20, 2023 | 42.47 | 44.10 | 42.00 | 43.42 | 43.42 | 1,337,400 |
Nov 17, 2023 | 40.36 | 42.25 | 39.96 | 42.17 | 42.17 | 1,050,500 |
Nov 16, 2023 | 40.06 | 40.60 | 39.63 | 39.94 | 39.94 | 452,100 |
Nov 15, 2023 | 40.02 | 41.60 | 39.52 | 40.41 | 40.41 | 865,000 |
Nov 14, 2023 | 38.89 | 40.08 | 38.89 | 39.87 | 39.87 | 1,216,600 |
Nov 13, 2023 | 35.22 | 36.40 | 34.75 | 36.32 | 36.32 | 844,700 |
Nov 10, 2023 | 36.16 | 36.16 | 34.19 | 35.48 | 35.48 | 1,428,100 |
Nov 9, 2023 | 38.18 | 38.48 | 36.46 | 36.48 | 36.48 | 959,400 |
Nov 8, 2023 | 39.02 | 39.02 | 37.41 | 37.93 | 37.93 | 1,009,300 |
Nov 7, 2023 | 38.27 | 39.50 | 37.42 | 39.02 | 39.02 | 1,283,900 |
Nov 6, 2023 | 39.62 | 39.99 | 38.36 | 38.65 | 38.65 | 1,361,500 |
Nov 3, 2023 | 36.00 | 39.99 | 36.00 | 39.72 | 39.72 | 2,647,500 |
Nov 2, 2023 | 35.73 | 36.61 | 35.00 | 36.53 | 36.53 | 1,953,200 |
Nov 1, 2023 | 35.06 | 35.16 | 33.79 | 34.32 | 34.32 | 1,467,900 |
Oct 31, 2023 | 36.02 | 36.50 | 35.17 | 35.28 | 35.28 | 1,422,000 |
Oct 30, 2023 | 36.96 | 36.96 | 34.04 | 35.75 | 35.75 | 1,422,300 |
Oct 27, 2023 | 37.61 | 37.61 | 36.30 | 36.41 | 36.41 | 590,600 |
Oct 26, 2023 | 37.05 | 38.04 | 36.80 | 37.29 | 37.29 | 851,800 |
Oct 25, 2023 | 39.64 | 39.64 | 36.92 | 37.02 | 37.02 | 1,191,300 |
Oct 24, 2023 | 40.08 | 41.11 | 39.89 | 40.42 | 40.42 | 701,000 |
Oct 23, 2023 | 38.73 | 40.26 | 38.04 | 39.86 | 39.86 | 802,300 |
Oct 20, 2023 | 39.69 | 39.97 | 38.75 | 39.44 | 39.44 | 1,088,600 |
Oct 19, 2023 | 39.81 | 40.54 | 39.40 | 39.73 | 39.73 | 708,300 |
Oct 18, 2023 | 41.34 | 41.34 | 39.22 | 39.68 | 39.68 | 939,800 |
Oct 17, 2023 | 38.28 | 42.64 | 38.28 | 41.85 | 41.85 | 1,367,000 |
Oct 16, 2023 | 38.75 | 39.53 | 37.86 | 38.98 | 38.98 | 485,600 |
Oct 13, 2023 | 38.82 | 38.83 | 37.99 | 38.51 | 38.51 | 470,100 |
Oct 12, 2023 | 40.90 | 40.94 | 38.81 | 38.95 | 38.95 | 1,029,700 |
Oct 11, 2023 | 41.19 | 41.61 | 40.02 | 40.99 | 40.99 | 718,600 |
Oct 10, 2023 | 39.30 | 41.67 | 39.30 | 40.97 | 40.97 | 799,300 |
Oct 9, 2023 | 38.27 | 39.12 | 37.49 | 39.09 | 39.09 | 473,200 |
Oct 6, 2023 | 38.17 | 38.92 | 37.75 | 38.67 | 38.67 | 696,800 |
Oct 5, 2023 | 39.74 | 39.74 | 38.07 | 38.79 | 38.79 | 847,900 |
Oct 4, 2023 | 40.12 | 40.13 | 38.74 | 39.76 | 39.76 | 978,000 |
Oct 3, 2023 | 40.00 | 40.72 | 39.45 | 39.78 | 39.78 | 856,300 |
Oct 2, 2023 | 41.07 | 41.12 | 40.11 | 40.49 | 40.49 | 782,900 |
Sep 29, 2023 | 41.28 | 41.92 | 40.76 | 41.25 | 41.25 | 1,041,400 |
Sep 28, 2023 | 41.03 | 42.03 | 40.33 | 41.25 | 41.25 | 577,000 |
Sep 27, 2023 | 41.36 | 41.69 | 40.45 | 41.29 | 41.29 | 712,900 |
Sep 26, 2023 | 41.08 | 41.70 | 40.18 | 40.86 | 40.86 | 798,700 |
Sep 25, 2023 | 41.00 | 41.93 | 40.81 | 41.21 | 41.21 | 1,039,300 |
Sep 22, 2023 | 42.11 | 42.50 | 41.24 | 41.35 | 41.35 | 1,051,300 |
Sep 21, 2023 | 44.44 | 44.44 | 41.84 | 41.91 | 41.91 | 1,263,000 |
Sep 20, 2023 | 47.13 | 47.13 | 45.43 | 45.44 | 45.44 | 539,300 |
Sep 19, 2023 | 45.51 | 47.14 | 45.35 | 46.51 | 46.51 | 1,118,900 |
Sep 18, 2023 | 49.14 | 49.31 | 46.10 | 46.19 | 46.19 | 1,377,700 |
Sep 15, 2023 | 49.46 | 49.90 | 48.53 | 49.73 | 49.73 | 1,463,600 |
Sep 14, 2023 | 49.00 | 49.95 | 48.66 | 49.49 | 49.49 | 777,800 |
Sep 13, 2023 | 49.00 | 51.35 | 48.76 | 48.79 | 48.79 | 991,500 |
Sep 12, 2023 | 47.24 | 49.76 | 47.24 | 49.63 | 49.63 | 788,100 |
Sep 11, 2023 | 47.71 | 48.54 | 47.46 | 48.00 | 48.00 | 581,600 |
Sep 8, 2023 | 49.83 | 49.98 | 47.26 | 47.36 | 47.36 | 1,079,900 |
Sep 7, 2023 | 51.51 | 51.60 | 49.94 | 50.18 | 50.18 | 1,016,900 |
Sep 6, 2023 | 52.51 | 52.73 | 51.49 | 52.17 | 52.17 | 770,500 |
Sep 5, 2023 | 53.48 | 54.30 | 52.30 | 52.48 | 52.48 | 1,144,400 |
Sep 1, 2023 | 52.72 | 54.87 | 52.66 | 54.05 | 54.05 | 1,269,600 |
Aug 31, 2023 | 51.70 | 52.55 | 51.19 | 51.85 | 51.85 | 905,300 |
Aug 30, 2023 | 49.33 | 51.62 | 48.87 | 51.55 | 51.55 | 1,119,300 |
Aug 29, 2023 | 47.23 | 49.85 | 46.79 | 49.38 | 49.38 | 589,200 |
Aug 28, 2023 | 48.29 | 48.29 | 46.82 | 47.24 | 47.24 | 474,300 |
Aug 25, 2023 | 47.60 | 48.25 | 47.07 | 47.89 | 47.89 | 915,400 |
Aug 24, 2023 | 47.96 | 49.06 | 47.58 | 47.68 | 47.68 | 1,251,700 |
Aug 23, 2023 | 46.50 | 48.17 | 46.31 | 47.73 | 47.73 | 531,900 |
Aug 22, 2023 | 46.49 | 46.66 | 45.22 | 46.28 | 46.28 | 982,700 |
Aug 21, 2023 | 45.75 | 46.56 | 45.28 | 46.32 | 46.32 | 889,000 |
Aug 18, 2023 | 45.42 | 46.44 | 44.89 | 45.68 | 45.68 | 1,165,100 |
Aug 17, 2023 | 47.61 | 47.76 | 46.18 | 46.21 | 46.21 | 777,500 |
Aug 16, 2023 | 48.50 | 48.50 | 47.42 | 47.88 | 47.88 | 770,700 |
Aug 15, 2023 | 49.67 | 49.78 | 48.56 | 48.73 | 48.73 | 984,900 |
Aug 14, 2023 | 49.94 | 50.46 | 49.44 | 50.12 | 50.12 | 476,100 |
Aug 11, 2023 | 51.00 | 51.81 | 50.49 | 50.58 | 50.58 | 517,800 |
Aug 10, 2023 | 52.50 | 53.11 | 51.49 | 51.91 | 51.91 | 787,400 |
Aug 9, 2023 | 54.21 | 54.81 | 52.21 | 52.35 | 52.35 | 645,300 |
Aug 8, 2023 | 54.31 | 54.52 | 52.85 | 54.20 | 54.20 | 1,142,000 |
Aug 7, 2023 | 56.47 | 57.04 | 54.81 | 55.70 | 55.70 | 1,517,400 |
Aug 4, 2023 | 56.24 | 57.68 | 54.85 | 56.04 | 56.04 | 3,398,100 |
Aug 3, 2023 | 58.06 | 60.01 | 57.37 | 58.49 | 58.49 | 1,141,800 |
Aug 2, 2023 | 61.05 | 61.05 | 58.17 | 58.70 | 58.70 | 1,673,000 |
Aug 1, 2023 | 62.15 | 62.76 | 61.08 | 62.25 | 62.25 | 684,300 |
Jul 31, 2023 | 63.05 | 63.57 | 62.40 | 62.98 | 62.98 | 1,029,200 |
Jul 28, 2023 | 61.83 | 63.52 | 61.35 | 62.91 | 62.91 | 908,200 |
Jul 27, 2023 | 61.70 | 61.77 | 60.24 | 60.71 | 60.71 | 761,800 |
Jul 26, 2023 | 60.41 | 60.90 | 59.27 | 60.74 | 60.74 | 717,200 |
Jul 25, 2023 | 59.39 | 61.92 | 59.39 | 60.86 | 60.86 | 664,600 |
Jul 24, 2023 | 60.08 | 61.19 | 59.67 | 59.86 | 59.86 | 963,300 |
Jul 21, 2023 | 59.14 | 60.17 | 58.19 | 59.96 | 59.96 | 527,700 |
Jul 20, 2023 | 59.61 | 60.62 | 58.30 | 58.50 | 58.50 | 871,100 |
Jul 19, 2023 | 58.69 | 60.17 | 58.50 | 60.13 | 60.13 | 937,500 |
Jul 18, 2023 | 59.28 | 59.54 | 57.27 | 58.41 | 58.41 | 696,500 |
Jul 17, 2023 | 57.81 | 59.11 | 57.08 | 59.00 | 59.00 | 633,100 |
Jul 14, 2023 | 57.68 | 58.75 | 56.99 | 58.10 | 58.10 | 1,059,400 |
Jul 13, 2023 | 58.75 | 58.75 | 56.69 | 57.62 | 57.62 | 1,154,200 |
Jul 12, 2023 | 59.99 | 60.00 | 58.88 | 59.54 | 59.54 | 971,000 |
Jul 11, 2023 | 58.10 | 58.82 | 57.11 | 58.57 | 58.57 | 940,100 |
Jul 10, 2023 | 54.02 | 58.86 | 54.02 | 58.04 | 58.04 | 1,220,400 |
Jul 7, 2023 | 52.94 | 54.56 | 52.94 | 53.90 | 53.90 | 635,900 |
Jul 6, 2023 | 52.82 | 53.57 | 52.01 | 52.97 | 52.97 | 586,800 |
Jul 5, 2023 | 56.57 | 56.57 | 53.81 | 53.90 | 53.90 | 740,100 |
Jul 3, 2023 | 56.19 | 57.06 | 55.99 | 56.74 | 56.74 | 360,000 |
Jun 30, 2023 | 57.50 | 58.24 | 55.51 | 55.84 | 55.84 | 821,500 |
Jun 29, 2023 | 57.00 | 58.00 | 56.22 | 56.70 | 56.70 | 809,600 |
Jun 28, 2023 | 54.59 | 57.61 | 54.10 | 57.26 | 57.26 | 1,031,000 |
Jun 27, 2023 | 55.00 | 55.22 | 53.67 | 54.60 | 54.60 | 842,700 |
Jun 26, 2023 | 54.16 | 55.26 | 53.66 | 54.84 | 54.84 | 804,900 |
Jun 23, 2023 | 54.06 | 54.89 | 52.43 | 54.62 | 54.62 | 1,282,300 |
Jun 22, 2023 | 55.29 | 55.29 | 54.11 | 54.74 | 54.74 | 731,200 |
Jun 21, 2023 | 57.66 | 57.89 | 55.68 | 55.72 | 55.72 | 773,300 |
Jun 20, 2023 | 57.42 | 58.31 | 56.77 | 57.91 | 57.91 | 1,108,900 |
Jun 16, 2023 | 59.36 | 59.56 | 57.85 | 58.11 | 58.11 | 1,069,100 |
Jun 15, 2023 | 57.21 | 58.90 | 57.01 | 58.72 | 58.72 | 881,500 |
Jun 14, 2023 | 58.65 | 59.31 | 56.99 | 57.62 | 57.62 | 1,399,200 |
Jun 13, 2023 | 55.95 | 58.04 | 55.95 | 57.91 | 57.91 | 1,109,900 |
Jun 12, 2023 | 54.57 | 56.48 | 53.71 | 55.85 | 55.85 | 694,200 |
Jun 9, 2023 | 54.82 | 55.16 | 53.88 | 53.95 | 53.95 | 457,300 |
Jun 8, 2023 | 53.69 | 55.19 | 53.12 | 54.32 | 54.32 | 670,600 |
Jun 7, 2023 | 55.18 | 55.39 | 52.80 | 54.02 | 54.02 | 1,503,100 |
Jun 6, 2023 | 55.03 | 56.40 | 54.58 | 55.19 | 55.19 | 1,861,100 |
Jun 5, 2023 | 54.05 | 55.38 | 54.05 | 54.98 | 54.98 | 514,800 |
Related Tickers
SDGR Schrödinger, Inc.
21.94
+1.93%
TDOC Teladoc Health, Inc.
11.15
-0.85%
DOCS Doximity, Inc.
27.74
+0.04%
EVH Evolent Health, Inc.
20.90
-1.37%
TALK Talkspace, Inc.
2.5950
-0.95%
VEEV Veeva Systems Inc.
175.95
+0.97%
PGNY Progyny, Inc.
27.82
+3.23%
AMWL American Well Corporation
0.4115
-3.59%
MTHRY M3, Inc.
5.08
+5.59%
GDRX GoodRx Holdings, Inc.
7.99
+1.46%