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 (%)
Feb 28, 2018 2.020 2.030 1.880 1.900 3,445,189 -0.11(-5.47%)
Feb 27, 2018 1.970 2.030 1.830 2.010 5,141,283 +0.04(+2.03%)
Feb 26, 2018 1.710 1.980 1.700 1.970 4,648,501 +0.28(+16.57%)
Feb 23, 2018 1.590 1.690 1.580 1.690 1,739,675 +0.09(+5.62%)
Feb 22, 2018 1.630 1.695 1.570 1.600 2,610,581 -0.04(-2.44%)
Feb 21, 2018 1.530 1.678 1.460 1.640 4,067,181 +0.15(+10.07%)
Feb 20, 2018 1.400 1.570 1.390 1.490 2,622,938 +0.09(+6.43%)
Feb 16, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 15, 2018 1.480 1.500 1.370 1.400 2,193,106 -0.04(-2.78%)
Feb 14, 2018 1.360 1.720 1.330 1.440 8,843,167 +0.11(+8.27%)
Feb 13, 2018 1.360 1.360 1.310 1.330 1,350,169 -0.01(-0.75%)
Feb 12, 2018 1.320 1.350 1.290 1.340 1,635,441 +0.01(+0.75%)
Feb 09, 2018 1.370 1.400 1.270 1.330 2,282,106 -0.04(-2.92%)
Feb 08, 2018 1.420 1.440 1.350 1.370 1,532,167 -0.02(-1.44%)
Feb 07, 2018 1.420 1.439 1.390 1.390 1,843,740 -0.03(-2.11%)
Feb 06, 2018 1.360 1.490 1.335 1.420 3,346,639 -0.05(-3.07%)
Feb 05, 2018 1.500 1.560 1.450 1.465 2,461,856 -0.06(-4.25%)
Feb 02, 2018 1.670 1.690 1.500 1.530 4,571,417 -0.12(-7.27%)
Feb 01, 2018 1.780 1.800 1.650 1.650 2,515,376 -0.15(-8.33%)
Jan 31, 2018 1.800 1.810 1.780 1.800 1,645,722 +0.02(+1.12%)
Jan 30, 2018 1.850 1.860 1.830 1.780 2,188,622 -0.08(-4.30%)
Jan 29, 2018 1.900 1.910 1.840 1.860 1,654,643 -0.03(-1.59%)
Jan 26, 2018 1.940 1.960 1.850 1.890 1,880,739 -0.06(-3.08%)
Jan 25, 2018 1.950 2.000 1.920 1.950 1,378,057 +0.02(+1.04%)
Jan 24, 2018 2.000 2.040 1.920 1.930 1,677,045 -0.07(-3.50%)
Jan 23, 2018 1.970 2.020 1.970 2.000 1,397,208 +0.03(+1.52%)
Jan 22, 2018 2.020 2.070 1.960 1.970 2,463,319 -0.03(-1.50%)
Jan 19, 2018 1.910 2.050 1.900 2.000 3,244,669 +0.14(+7.53%)
Jan 18, 2018 1.830 1.900 1.800 1.860 1,624,780 +0.01(+0.54%)
Jan 17, 2018 1.910 1.920 1.820 1.850 2,592,304 -0.06(-3.14%)
Jan 16, 2018 1.950 2.020 1.900 1.910 2,235,199 -0.08(-4.02%)
Jan 12, 2018 1.990 1.990 1.990 0 +0.00(+0.00%)
Jan 11, 2018 2.000 2.050 1.960 1.990 1,164,931 -0.02(-1.00%)
Jan 10, 2018 2.060 2.010 1,982,268 +0.00(+0.00%)
Jan 09, 2018 2.030 2.090 2.000 2.010 1,720,101 -0.02(-0.99%)
Jan 08, 2018 2.050 2.140 2.010 2.030 2,455,437 -0.03(-1.46%)
Jan 05, 2018 2.160 2.170 2.000 2.060 2,806,651 -0.10(-4.63%)
Jan 04, 2018 2.050 2.190 2.010 2.160 2,994,514 +0.11(+5.37%)
Jan 03, 2018 2.070 2.090 1.980 2.050 1,488,050 -0.02(-0.97%)
Jan 02, 2018 1.930 2.070 1.900 2.070 3,103,272 +0.14(+7.25%)
Dec 29, 2017 1.930 1.930 1.930 0 -0.02(-1.03%)
Dec 28, 2017 1.910 1.990 1.910 1.950 2,029,923 +0.04(+2.09%)
Dec 27, 2017 1.900 2.010 1.875 1.910 3,131,073 -0.03(-1.55%)
Dec 26, 2017 2.000 2.000 1.920 1.940 1,586,297 -0.09(-4.43%)
Dec 22, 2017 1.910 2.060 1.870 2.030 2,711,021 +0.09(+4.64%)
Dec 21, 2017 2.020 2.020 1.900 1.940 2,750,128 -0.09(-4.43%)
Dec 20, 2017 2.100 2.130 2.020 2.030 1,843,548 -0.07(-3.33%)
Dec 19, 2017 2.270 2.280 2.070 2.100 3,343,606 -0.21(-9.09%)
Dec 18, 2017 2.380 2.380 2.150 2.310 4,167,827 +0.19(+8.96%)
Dec 15, 2017 2.020 2.120 1.810 2.120 6,411,914 +0.09(+4.43%)
Dec 14, 2017 2.060 2.100 1.990 2.030 2,726,548 -0.08(-3.79%)
Dec 13, 2017 2.020 2.140 2.010 2.110 2,529,967 +0.08(+3.94%)
Dec 12, 2017 2.150 2.180 2.020 2.030 4,490,086 -0.14(-6.45%)
Dec 11, 2017 2.220 2.250 2.150 2.170 1,987,060 -0.06(-2.69%)
Dec 08, 2017 2.250 2.310 2.230 2.230 1,443,260 -0.03(-1.33%)
Dec 07, 2017 2.280 2.290 2.200 2.260 1,572,011 +0.04(+1.80%)
Dec 06, 2017 2.220 2.300 2.150 2.220 2,119,627 -0.05(-2.20%)
Dec 05, 2017 2.180 2.315 2.150 2.270 3,244,283 +0.14(+6.57%)
Dec 04, 2017 2.370 2.400 2.120 2.130 3,985,680 -0.21(-8.97%)
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.