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 (%)
Oct 31, 2019 0.2100 0.2350 0.2050 0.2282 3,709,722 +0.01(+6.54%)
Oct 30, 2019 0.2500 0.2500 0.2066 0.2142 10,563,631 -0.09(-29.10%)
Oct 29, 2019 0.3000 0.3140 0.2900 0.3021 1,871,498 -0.01(-2.86%)
Oct 28, 2019 0.3000 0.3198 0.2801 0.3110 2,760,200 +0.01(+3.63%)
Oct 25, 2019 0.3069 0.3400 0.3000 0.3001 2,150,800 -0.01(-2.02%)
Oct 24, 2019 0.3200 0.3850 0.3026 0.3063 5,429,352 -0.01(-4.28%)
Oct 23, 2019 0.2700 0.3300 0.2600 0.3200 4,689,617 +0.05(+17.17%)
Oct 22, 2019 0.3100 0.3140 0.2500 0.2731 7,723,331 -0.03(-10.81%)
Oct 21, 2019 0.3883 0.3906 0.2900 0.3062 8,623,053 -0.07(-19.14%)
Oct 18, 2019 0.4800 0.4850 0.3720 0.3787 6,140,600 -0.06(-13.52%)
Oct 17, 2019 0.4400 0.4490 0.4200 0.4379 2,953,218 +0.01(+1.18%)
Oct 16, 2019 0.4500 0.4571 0.4300 0.4328 864,697 -0.01(-1.48%)
Oct 15, 2019 0.4609 0.4670 0.4300 0.4393 1,547,690 -0.02(-4.10%)
Oct 14, 2019 0.4598 0.4673 0.4305 0.4581 967,936 +0.01(+1.80%)
Oct 11, 2019 0.4600 0.4800 0.4339 0.4500 2,072,600 +0.02(+3.90%)
Oct 10, 2019 0.4699 0.4700 0.4170 0.4331 2,380,436 -0.03(-5.62%)
Oct 09, 2019 0.4500 0.4673 0.4442 0.4589 1,621,646 +0.01(+1.62%)
Oct 08, 2019 0.4788 0.4788 0.4100 0.4516 3,716,588 -0.01(-2.90%)
Oct 07, 2019 0.5000 0.5050 0.4650 0.4651 2,851,899 -0.03(-6.98%)
Oct 04, 2019 0.5166 0.5166 0.4844 0.5000 1,986,600 +0.01(+2.06%)
Oct 03, 2019 0.5500 0.5550 0.4600 0.4899 5,755,306 -0.06(-10.54%)
Oct 02, 2019 0.6040 0.6040 0.5440 0.5476 2,589,713 -0.06(-10.26%)
Oct 01, 2019 0.6250 0.6257 0.5900 0.6102 1,698,340 -0.01(-1.55%)
Sep 30, 2019 0.6251 0.6290 0.5800 0.6198 1,733,515 +0.00(+0.15%)
Sep 27, 2019 0.6053 0.6500 0.5936 0.6189 1,459,800 +0.03(+4.26%)
Sep 26, 2019 0.6100 0.6200 0.5900 0.5936 1,513,905 -0.02(-3.16%)
Sep 25, 2019 0.6360 0.6600 0.5710 0.6130 4,862,150 -0.02(-3.02%)
Sep 24, 2019 0.6800 0.7078 0.6300 0.6321 2,202,887 -0.05(-7.02%)
Sep 23, 2019 0.7100 0.7700 0.6744 0.6798 2,011,538 -0.01(-2.02%)
Sep 20, 2019 0.7200 0.8000 0.6938 0.6938 6,386,700 -0.01(-1.74%)
Sep 19, 2019 0.7400 0.7490 0.7000 0.7061 1,087,825 -0.01(-2.07%)
Sep 18, 2019 0.7201 0.7400 0.6920 0.7210 919,174 +0.00(+0.12%)
Sep 17, 2019 0.7511 0.7511 0.7200 0.7201 1,220,911 -0.03(-3.85%)
Sep 16, 2019 0.7513 0.7698 0.7200 0.7489 1,148,049 -0.01(-1.40%)
Sep 13, 2019 0.7600 0.7600 0.7351 0.7595 1,979,800 +0.02(+2.64%)
Sep 12, 2019 0.7200 0.7700 0.7179 0.7400 3,563,800 +0.06(+8.82%)
Sep 11, 2019 0.6500 0.6800 0.6195 0.6800 3,275,670 +0.03(+4.62%)
Sep 10, 2019 0.6800 0.6800 0.6400 0.6500 4,513,443 -0.02(-3.40%)
Sep 09, 2019 0.7690 0.7690 0.6670 0.6729 4,693,648 -0.09(-11.53%)
Sep 06, 2019 0.7800 0.7900 0.7514 0.7606 2,660,800 +0.01(+1.41%)
Sep 05, 2019 0.7400 0.7690 0.7153 0.7500 9,427,542 -0.15(-16.20%)
Sep 04, 2019 0.8801 0.9000 0.8521 0.8950 1,897,901 +0.01(+1.06%)
Sep 03, 2019 0.9200 0.9212 0.8500 0.8856 1,854,459 -0.03(-3.29%)
Aug 30, 2019 0.9600 0.9700 0.9100 0.9157 1,030,700 -0.01(-1.52%)
Aug 29, 2019 0.9300 0.9420 0.9200 0.9298 838,797 +0.01(+1.07%)
Aug 28, 2019 0.9100 0.9400 0.9000 0.9200 1,330,773 +0.00(+0.38%)
Aug 27, 2019 0.9500 0.9500 0.9050 0.9165 1,918,140 -0.02(-2.14%)
Aug 26, 2019 0.9700 1.000 0.9250 0.9365 2,098,284 -0.04(-3.76%)
Aug 23, 2019 1.000 1.020 0.9600 0.9731 1,780,400 -0.03(-2.68%)
Aug 22, 2019 0.9850 1.020 0.9800 0.9999 1,159,506 +0.01(+0.99%)
Aug 21, 2019 0.9900 1.040 0.9600 0.9901 2,627,269 +0.01(+1.07%)
Aug 20, 2019 0.9600 0.9996 0.9400 0.9796 2,519,049 -0.03(-3.01%)
Aug 19, 2019 0.9600 1.010 0.9300 1.010 2,999,601 +0.05(+4.96%)
Aug 16, 2019 0.9500 1.020 0.9500 0.9623 1,995,700 +0.01(+1.29%)
Aug 15, 2019 0.9800 1.010 0.9400 0.9500 7,199,810 -0.03(-3.12%)
Aug 14, 2019 1.020 1.020 0.9500 0.9806 4,070,219 -0.06(-5.71%)
Aug 13, 2019 1.080 1.090 1.020 1.040 3,221,969 -0.04(-3.70%)
Aug 12, 2019 1.050 1.110 1.010 1.080 2,195,028 +0.03(+2.86%)
Aug 09, 2019 0.9200 1.080 0.9000 1.050 4,687,900 +0.15(+16.67%)
Aug 08, 2019 0.7900 0.9088 0.7000 0.9000 10,609,355 -0.25(-21.74%)
Aug 07, 2019 1.190 1.190 1.130 1.150 3,605,223 -0.04(-3.36%)
Aug 06, 2019 1.250 1.280 1.120 1.190 2,597,779 -0.03(-2.46%)
Aug 05, 2019 1.300 1.300 1.170 1.220 1,938,306 -0.08(-6.15%)
Aug 02, 2019 1.340 1.360 1.280 1.300 1,350,000 -0.04(-2.99%)
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.