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 (%)
Sep 28, 2018 5.950 6.000 5.430 5.800 11,985,200 -0.24(-3.97%)
Sep 27, 2018 6.200 6.240 5.930 6.040 6,689,250 -0.20(-3.21%)
Sep 26, 2018 6.470 6.490 6.200 6.240 4,990,040 -0.17(-2.65%)
Sep 25, 2018 6.980 6.980 6.160 6.410 12,805,567 -0.46(-6.70%)
Sep 24, 2018 6.600 6.870 6.470 6.870 8,853,494 +0.40(+6.18%)
Sep 21, 2018 6.630 6.840 6.300 6.470 14,352,200 +0.01(+0.15%)
Sep 20, 2018 6.750 6.770 6.080 6.460 9,400,885 -0.06(-0.92%)
Sep 19, 2018 6.300 6.700 6.250 6.520 12,018,619 +0.31(+4.99%)
Sep 18, 2018 5.700 6.250 5.690 6.210 9,413,837 +0.41(+7.07%)
Sep 17, 2018 5.830 5.930 5.610 5.800 4,441,003 -0.05(-0.85%)
Sep 14, 2018 5.700 5.890 5.540 5.850 5,339,900 +0.15(+2.63%)
Sep 13, 2018 5.390 5.800 5.368 5.700 4,969,801 +0.27(+4.97%)
Sep 12, 2018 5.250 5.470 5.140 5.430 4,766,958 +0.21(+4.02%)
Sep 11, 2018 5.250 5.450 5.200 5.220 3,176,291 -0.06(-1.14%)
Sep 10, 2018 5.730 5.750 5.250 5.280 5,150,066 -0.25(-4.52%)
Sep 07, 2018 5.710 5.980 5.530 5.530 5,460,100 -0.28(-4.82%)
Sep 06, 2018 5.760 5.860 5.630 5.810 3,260,617 +0.13(+2.29%)
Sep 05, 2018 6.000 6.000 5.350 5.680 6,357,435 -0.30(-5.02%)
Sep 04, 2018 5.750 6.000 5.710 5.980 5,771,956 +0.18(+3.10%)
Aug 31, 2018 5.800 5.800 5.800 0 +0.09(+1.58%)
Aug 30, 2018 5.650 5.850 5.600 5.710 5,730,626 +0.06(+1.06%)
Aug 29, 2018 5.400 5.695 5.380 5.650 5,650,621 +0.25(+4.63%)
Aug 28, 2018 5.280 5.450 5.180 5.400 3,734,220 +0.16(+3.05%)
Aug 27, 2018 5.440 5.470 5.150 5.240 6,089,995 -0.13(-2.42%)
Aug 24, 2018 5.100 5.430 4.920 5.370 8,058,000 +0.31(+6.13%)
Aug 23, 2018 5.120 5.350 4.920 5.060 7,427,313 +0.00(+0.00%)
Aug 22, 2018 4.670 5.200 4.640 5.060 10,231,126 +0.37(+7.89%)
Aug 21, 2018 4.680 4.850 4.640 4.690 3,156,044 +0.05(+1.08%)
Aug 20, 2018 4.520 4.713 4.500 4.640 2,647,650 +0.07(+1.53%)
Aug 17, 2018 4.440 4.710 4.440 4.570 3,037,300 +0.13(+2.93%)
Aug 16, 2018 4.340 4.470 4.290 4.440 2,270,385 +0.05(+1.14%)
Aug 15, 2018 4.280 4.420 3.990 4.390 4,716,324 +0.06(+1.39%)
Aug 14, 2018 4.680 4.740 4.280 4.330 5,379,724 -0.43(-9.03%)
Aug 13, 2018 4.700 4.850 4.620 4.760 3,547,538 +0.00(+0.00%)
Aug 10, 2018 4.660 4.790 4.580 4.760 2,412,700 +0.05(+1.06%)
Aug 09, 2018 4.500 4.760 4.420 4.710 4,460,753 +0.15(+3.29%)
Aug 08, 2018 4.760 4.790 4.300 4.560 8,053,297 -0.20(-4.20%)
Aug 07, 2018 5.070 5.260 4.510 4.760 13,535,837 -0.63(-11.69%)
Aug 06, 2018 5.210 5.450 5.200 5.390 5,660,379 +0.16(+3.06%)
Aug 03, 2018 5.380 5.480 5.150 5.230 4,721,800 -0.15(-2.79%)
Aug 02, 2018 5.470 5.490 5.330 5.380 3,270,258 -0.06(-1.10%)
Aug 01, 2018 5.340 5.520 5.270 5.440 3,857,505 +0.09(+1.68%)
Jul 31, 2018 5.100 5.350 4.971 5.350 4,961,401 +0.21(+4.09%)
Jul 30, 2018 5.300 5.409 5.120 5.140 5,205,586 -0.34(-6.20%)
Jul 27, 2018 5.590 5.590 5.210 5.480 6,563,400 -0.05(-0.90%)
Jul 26, 2018 5.340 5.590 5.200 5.530 6,247,632 +0.19(+3.56%)
Jul 25, 2018 4.950 5.450 4.910 5.340 6,850,955 +0.29(+5.74%)
Jul 24, 2018 5.430 5.500 4.940 5.050 10,478,408 -0.32(-5.96%)
Jul 23, 2018 5.210 5.480 5.010 5.370 8,481,639 +0.17(+3.27%)
Jul 20, 2018 5.030 5.230 4.970 5.200 6,695,169 +0.17(+3.38%)
Jul 19, 2018 4.920 5.070 4.750 5.030 6,101,316 +0.11(+2.24%)
Jul 18, 2018 4.760 4.970 4.650 4.920 4,871,514 +0.13(+2.71%)
Jul 17, 2018 4.750 5.000 4.667 4.790 7,790,429 +0.06(+1.27%)
Jul 16, 2018 4.780 4.790 4.520 4.730 5,132,045 +0.13(+2.83%)
Jul 13, 2018 4.460 4.650 4.402 4.600 6,584,635 +0.16(+3.60%)
Jul 12, 2018 4.430 4.500 4.170 4.440 5,149,197 +0.12(+2.78%)
Jul 11, 2018 3.930 4.479 3.930 4.320 8,973,826 +0.34(+8.54%)
Jul 10, 2018 3.910 4.070 3.910 3.980 2,986,517 -0.03(-0.75%)
Jul 09, 2018 3.930 4.130 3.900 4.010 4,146,218 -0.03(-0.74%)
Jul 06, 2018 3.950 4.080 3.940 4.040 3,395,885 -0.06(-1.46%)
Jul 05, 2018 3.900 4.130 3.840 4.100 5,779,477 +0.26(+6.77%)
Jul 03, 2018 3.840 3.840 3.840 0 -0.17(-4.24%)
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.