Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transenterix Inc (NY: TRXC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 1.560 1.600 1.500 1.520 351,344 -0.04(-2.56%)
Nov 29, 2016 1.610 1.640 1.560 1.560 269,257 -0.07(-4.29%)
Nov 28, 2016 1.640 1.660 1.620 1.630 258,437 -0.02(-1.21%)
Nov 25, 2016 1.590 1.650 1.560 1.650 157,691 +0.07(+4.43%)
Nov 23, 2016 1.580 1.580 1.580 0 +0.00(+0.00%)
Nov 22, 2016 1.620 1.640 1.570 1.580 335,376 -0.06(-3.66%)
Nov 21, 2016 1.640 1.650 1.550 1.640 429,201 -0.01(-0.61%)
Nov 18, 2016 1.620 1.660 1.610 1.650 388,394 +0.00(+0.00%)
Nov 17, 2016 1.650 1.680 1.600 1.650 347,136 -0.02(-1.20%)
Nov 16, 2016 1.660 1.740 1.620 1.670 533,566 +0.01(+0.60%)
Nov 15, 2016 1.640 1.720 1.570 1.660 551,379 +0.03(+1.84%)
Nov 14, 2016 1.630 1.680 1.580 1.630 495,992 +0.00(+0.00%)
Nov 11, 2016 1.500 1.630 1.462 1.630 815,893 +0.13(+8.67%)
Nov 10, 2016 1.370 1.500 1.360 1.500 1,186,668 -0.07(-4.46%)
Nov 09, 2016 1.390 1.570 1.384 1.570 895,243 +0.16(+11.35%)
Nov 08, 2016 1.430 1.460 1.400 1.410 642,101 -0.04(-2.76%)
Nov 07, 2016 1.480 1.550 1.440 1.450 667,606 -0.02(-1.36%)
Nov 04, 2016 1.370 1.510 1.350 1.470 656,326 +0.07(+5.00%)
Nov 03, 2016 1.410 1.440 1.400 1.400 740,809 -0.04(-2.78%)
Nov 02, 2016 1.430 1.460 1.400 1.440 809,727 -0.02(-1.37%)
Nov 01, 2016 1.530 1.550 1.450 1.460 420,956 -0.04(-2.67%)
Oct 31, 2016 1.500 1.535 1.460 1.500 382,312 -0.01(-0.66%)
Oct 28, 2016 1.500 1.540 1.460 1.510 577,213 +0.00(+0.00%)
Oct 27, 2016 1.460 1.635 1.460 1.510 957,567 +0.05(+3.42%)
Oct 26, 2016 1.530 1.560 1.460 1.460 818,409 -0.07(-4.58%)
Oct 25, 2016 1.620 1.690 1.520 1.530 963,888 -0.12(-7.27%)
Oct 24, 2016 1.720 1.730 1.620 1.650 662,447 -0.02(-1.20%)
Oct 21, 2016 1.780 1.830 1.660 1.670 1,015,873 -0.15(-8.24%)
Oct 20, 2016 1.770 1.850 1.720 1.820 1,146,880 +0.05(+2.82%)
Oct 19, 2016 1.860 1.872 1.750 1.770 1,020,777 -0.11(-5.85%)
Oct 18, 2016 1.900 1.940 1.810 1.880 557,173 +0.02(+1.08%)
Oct 17, 2016 2.080 2.090 1.830 1.860 960,583 -0.18(-8.82%)
Oct 14, 2016 2.000 2.190 2.000 2.040 1,369,452 +0.04(+2.00%)
Oct 13, 2016 2.130 2.160 1.800 2.000 2,600,169 -0.18(-8.26%)
Oct 12, 2016 1.960 2.330 1.900 2.180 4,237,494 +0.22(+11.22%)
Oct 11, 2016 1.950 1.970 1.830 1.960 1,224,380 +0.06(+3.16%)
Oct 10, 2016 1.870 1.980 1.827 1.900 819,225 +0.06(+3.26%)
Oct 07, 2016 1.750 1.960 1.740 1.840 1,853,101 +0.13(+7.60%)
Oct 06, 2016 1.700 1.740 1.670 1.710 324,534 -0.01(-0.58%)
Oct 05, 2016 1.670 1.750 1.670 1.720 588,855 +0.06(+3.61%)
Oct 04, 2016 1.770 1.770 1.660 1.660 459,539 -0.08(-4.60%)
Oct 03, 2016 1.780 1.780 1.700 1.740 363,754 +0.05(+2.96%)
Sep 30, 2016 1.600 1.700 1.590 1.690 595,648 +0.07(+4.32%)
Sep 29, 2016 1.800 1.800 1.580 1.620 938,641 -0.13(-7.43%)
Sep 28, 2016 1.670 1.790 1.630 1.750 1,297,651 +0.13(+8.02%)
Sep 27, 2016 1.540 1.692 1.500 1.620 1,161,477 +0.10(+6.58%)
Sep 26, 2016 1.540 1.550 1.500 1.520 276,556 -0.02(-1.30%)
Sep 23, 2016 1.530 1.620 1.510 1.540 709,411 +0.02(+1.32%)
Sep 22, 2016 1.510 1.560 1.500 1.520 436,287 +0.01(+0.66%)
Sep 21, 2016 1.510 1.570 1.480 1.510 429,006 +0.02(+1.34%)
Sep 20, 2016 1.470 1.510 1.450 1.490 211,462 +0.02(+1.36%)
Sep 19, 2016 1.500 1.530 1.450 1.470 244,339 -0.02(-1.34%)
Sep 16, 2016 1.490 1.530 1.440 1.490 428,057 +0.02(+1.36%)
Sep 15, 2016 1.560 1.560 1.430 1.470 501,637 -0.08(-5.16%)
Sep 14, 2016 1.480 1.580 1.450 1.550 736,854 +0.09(+6.16%)
Sep 13, 2016 1.470 1.480 1.410 1.460 300,594 -0.01(-0.68%)
Sep 12, 2016 1.400 1.480 1.400 1.470 286,911 +0.05(+3.52%)
Sep 09, 2016 1.400 1.470 1.400 1.420 430,767 -0.01(-0.70%)
Sep 08, 2016 1.540 1.550 1.420 1.430 548,960 -0.11(-7.14%)
Sep 07, 2016 1.480 1.590 1.470 1.540 677,147 +0.08(+5.48%)
Sep 06, 2016 1.430 1.470 1.390 1.460 588,386 +0.07(+5.04%)
Sep 02, 2016 1.370 1.390 1.390 1.390 260,800 +0.02(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.