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 (%)
Jun 30, 2014 5.470 5.470 4.570 5.040 356,893 -0.32(-5.97%)
Jun 27, 2014 5.290 5.480 5.020 5.360 1,888,796 +0.24(+4.69%)
Jun 26, 2014 5.720 5.800 5.120 5.120 271,425 -0.61(-10.65%)
Jun 25, 2014 5.510 5.910 5.500 5.730 163,659 +0.08(+1.42%)
Jun 24, 2014 5.760 5.980 5.510 5.650 208,817 -0.11(-1.91%)
Jun 23, 2014 5.580 6.070 5.500 5.760 186,054 +0.18(+3.23%)
Jun 20, 2014 6.030 6.110 5.530 5.580 842,871 -0.42(-7.00%)
Jun 19, 2014 6.200 6.200 5.920 6.000 198,553 -0.20(-3.23%)
Jun 18, 2014 6.150 6.340 5.670 6.200 289,416 +0.04(+0.65%)
Jun 17, 2014 5.650 6.240 5.530 6.160 447,035 +0.47(+8.26%)
Jun 16, 2014 5.400 5.820 5.160 5.690 473,537 +0.17(+3.08%)
Jun 13, 2014 5.200 5.700 5.090 5.520 442,323 +0.28(+5.34%)
Jun 12, 2014 4.700 5.240 4.610 5.240 392,495 +0.26(+5.22%)
Jun 11, 2014 4.230 4.980 4.150 4.980 354,967 +0.48(+10.67%)
Jun 10, 2014 4.470 4.600 4.300 4.500 163,845 +0.30(+7.14%)
Jun 06, 2014 4.340 4.340 4.180 4.200 54,967 -0.09(-2.10%)
Jun 05, 2014 4.150 4.310 4.130 4.290 96,563 +0.05(+1.18%)
Jun 04, 2014 4.190 4.240 4.120 4.240 72,169 +0.04(+0.95%)
Jun 03, 2014 4.050 4.270 3.940 4.200 131,540 +0.12(+2.94%)
Jun 02, 2014 4.220 4.220 3.840 4.080 147,923 -0.12(-2.86%)
May 30, 2014 4.050 4.250 4.000 4.200 248,629 +0.26(+6.60%)
May 29, 2014 4.100 4.100 3.700 3.940 81,340 -0.06(-1.50%)
May 28, 2014 4.090 4.100 3.690 4.000 76,666 +0.06(+1.52%)
May 27, 2014 3.780 4.100 3.530 3.940 243,713 +0.44(+12.57%)
May 23, 2014 3.330 3.500 3.500 3.500 72,900 +0.35(+11.11%)
May 22, 2014 3.170 3.290 2.900 3.150 109,977 -0.02(-0.63%)
May 21, 2014 3.000 3.330 2.970 3.170 219,093 +0.17(+5.67%)
May 20, 2014 3.120 3.610 2.810 3.000 495,844 -0.32(-9.64%)
May 19, 2014 3.860 4.080 3.140 3.320 215,339 -0.64(-16.16%)
May 16, 2014 3.940 4.100 3.890 3.960 46,038 -0.09(-2.22%)
May 15, 2014 4.000 4.110 3.901 4.050 113,913 +0.03(+0.75%)
May 14, 2014 4.030 4.150 3.860 4.020 101,755 -0.01(-0.25%)
May 13, 2014 4.000 4.100 3.900 4.030 37,222 +0.00(+0.00%)
May 12, 2014 4.150 4.150 3.850 4.030 69,311 -0.09(-2.18%)
May 09, 2014 3.950 4.120 3.800 4.120 93,181 +0.26(+6.74%)
May 08, 2014 4.160 4.160 3.800 3.860 154,331 -0.32(-7.66%)
May 07, 2014 4.310 4.310 4.100 4.180 83,029 -0.19(-4.35%)
May 06, 2014 4.360 4.400 4.305 4.370 67,533 +0.05(+1.16%)
May 05, 2014 4.400 4.435 4.250 4.320 93,307 -0.01(-0.23%)
May 02, 2014 4.470 4.499 4.300 4.330 55,140 -0.01(-0.23%)
May 01, 2014 4.300 4.350 4.250 4.340 61,407 +0.03(+0.70%)
Apr 30, 2014 4.490 4.490 4.250 4.310 151,627 -0.06(-1.37%)
Apr 29, 2014 4.450 4.469 4.300 4.370 175,613 +0.07(+1.63%)
Apr 28, 2014 4.450 4.600 4.280 4.300 457,032 -0.05(-1.15%)
Apr 25, 2014 4.260 4.525 4.160 4.350 1,092,508 +0.23(+5.58%)
Apr 24, 2014 4.070 4.130 4.030 4.120 207,212 +0.10(+2.49%)
Apr 23, 2014 4.050 4.190 4.010 4.020 104,068 -0.01(-0.25%)
Apr 22, 2014 4.050 4.055 4.000 4.030 130,742 +0.01(+0.25%)
Apr 21, 2014 4.010 4.050 4.000 4.020 107,305 +0.02(+0.50%)
Apr 17, 2014 4.100 4.000 4.000 4.000 135,600 +0.00(+0.00%)
Apr 16, 2014 4.040 4.110 4.000 4.000 425,763 +0.00(+0.00%)
Apr 15, 2014 3.920 4.140 3.540 4.000 2,522,915 -5.00(-55.56%)
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.