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, 2017 2.780 3.190 2.780 2.960 17,605,160 +0.09(+3.14%)
Oct 30, 2017 3.030 2.500 2.870 18,658,140 +0.50(+21.10%)
Oct 27, 2017 2.630 2.780 2.290 2.370 15,804,317 -0.49(-17.13%)
Oct 26, 2017 3.130 3.220 2.760 2.860 11,887,418 -0.25(-8.04%)
Oct 25, 2017 3.250 3.480 3.100 3.110 16,150,904 -0.14(-4.31%)
Oct 24, 2017 3.250 3.300 3.010 3.250 10,263,739 +0.05(+1.56%)
Oct 23, 2017 3.500 3.710 3.150 3.200 16,960,494 -0.27(-7.78%)
Oct 20, 2017 3.200 3.540 3.030 3.470 21,375,810 +0.39(+12.66%)
Oct 19, 2017 3.400 3.550 3.010 3.080 24,677,052 -0.61(-16.53%)
Oct 18, 2017 4.400 4.490 3.350 3.690 45,625,164 -0.31(-7.75%)
Oct 17, 2017 3.380 5.000 3.290 4.000 136,608,128 +1.19(+42.35%)
Oct 16, 2017 2.780 3.050 2.150 2.810 80,408,520 +1.35(+92.47%)
Oct 13, 2017 1.480 1.510 1.430 1.460 4,594,272 -0.01(-0.68%)
Oct 12, 2017 1.490 1.500 1.460 1.470 653,508 +0.00(+0.00%)
Oct 11, 2017 1.540 1.540 1.430 1.470 883,807 -0.02(-1.34%)
Oct 10, 2017 1.500 1.540 1.420 1.490 1,572,675 +0.00(+0.34%)
Oct 09, 2017 1.460 1.540 1.440 1.485 1,230,502 +0.02(+1.02%)
Oct 06, 2017 1.530 1.570 1.320 1.470 2,022,889 -0.08(-5.16%)
Oct 05, 2017 1.560 1.580 1.520 1.550 2,491,586 +0.04(+2.65%)
Oct 04, 2017 1.490 1.570 1.475 1.510 2,775,078 +0.03(+2.03%)
Oct 03, 2017 1.450 1.480 1.430 1.480 1,663,493 +0.04(+2.78%)
Oct 02, 2017 1.460 1.480 1.430 1.440 1,203,951 +0.01(+0.70%)
Sep 29, 2017 1.350 1.470 1.320 1.430 2,440,617 +0.09(+6.72%)
Sep 28, 2017 1.400 1.400 1.300 1.340 873,931 -0.03(-2.19%)
Sep 27, 2017 1.290 1.420 1.250 1.370 1,758,090 +0.11(+8.73%)
Sep 26, 2017 1.240 1.290 1.200 1.260 918,948 +0.05(+4.13%)
Sep 25, 2017 1.270 1.350 1.210 1.210 1,434,895 -0.05(-3.97%)
Sep 22, 2017 1.340 1.360 1.200 1.260 1,394,441 -0.04(-3.08%)
Sep 21, 2017 1.290 1.310 1.250 1.300 1,090,137 +0.06(+4.84%)
Sep 20, 2017 1.450 1.450 1.150 1.240 3,066,885 -0.21(-14.48%)
Sep 19, 2017 1.520 1.520 1.350 1.450 987,291 -0.04(-2.68%)
Sep 18, 2017 1.530 1.530 1.440 1.490 2,960,132 +0.01(+0.68%)
Sep 15, 2017 1.450 1.480 1.330 1.480 1,922,536 +0.05(+3.50%)
Sep 14, 2017 1.470 1.470 1.400 1.430 1,997,785 +0.07(+5.54%)
Sep 13, 2017 1.340 1.490 1.300 1.355 4,651,902 +0.09(+7.54%)
Sep 12, 2017 1.160 1.260 1.130 1.260 1,271,299 +0.11(+9.57%)
Sep 11, 2017 1.200 1.290 1.140 1.150 2,907,582 +0.03(+2.68%)
Sep 08, 2017 1.030 1.141 1.000 1.120 1,697,327 +0.12(+12.00%)
Sep 07, 2017 1.010 1.060 0.9600 1.000 1,207,140 +0.00(+0.38%)
Sep 06, 2017 0.9828 1.010 0.9618 0.9962 691,411 +0.02(+1.65%)
Sep 05, 2017 1.010 1.090 0.9500 0.9800 2,184,597 -0.03(-2.97%)
Sep 01, 2017 0.8700 1.010 0.8555 1.010 1,452,913 +0.15(+17.44%)
Aug 31, 2017 0.8450 0.8790 0.8401 0.8600 1,057,209 +0.03(+3.20%)
Aug 30, 2017 0.8800 0.8900 0.7900 0.8333 1,151,002 -0.06(-6.71%)
Aug 29, 2017 0.9500 0.9700 0.8630 0.8932 1,951,423 -0.04(-4.39%)
Aug 28, 2017 0.8200 0.9500 0.8171 0.9342 3,582,415 +0.12(+15.33%)
Aug 25, 2017 0.7800 0.8315 0.7775 0.8100 1,967,739 +0.03(+4.50%)
Aug 24, 2017 0.7600 0.7800 0.7600 0.7751 818,353 +0.02(+1.99%)
Aug 23, 2017 0.7413 0.7606 0.7413 0.7600 485,084 +0.00(+0.18%)
Aug 22, 2017 0.7600 0.7800 0.7502 0.7586 883,538 +0.01(+1.15%)
Aug 21, 2017 0.7500 0.7519 0.7190 0.7500 554,925 +0.02(+2.94%)
Aug 18, 2017 0.7300 0.7350 0.7100 0.7286 320,016 -0.00(-0.19%)
Aug 17, 2017 0.6858 0.7300 0.6800 0.7300 509,248 +0.05(+6.60%)
Aug 16, 2017 0.6830 0.6979 0.6712 0.6848 349,114 +0.00(+0.29%)
Aug 15, 2017 0.7190 0.7190 0.6800 0.6828 275,023 -0.02(-3.42%)
Aug 14, 2017 0.6989 0.7140 0.6900 0.7070 770,610 +0.01(+1.17%)
Aug 11, 2017 0.6941 0.6999 0.6727 0.6988 532,305 +0.01(+1.28%)
Aug 10, 2017 0.6900 0.7048 0.6700 0.6900 489,549 +0.00(+0.23%)
Aug 09, 2017 0.6900 0.7200 0.6704 0.6884 687,671 -0.01(-1.57%)
Aug 08, 2017 0.7070 0.7100 0.6791 0.6994 717,957 -0.00(-0.09%)
Aug 07, 2017 0.7300 0.7500 0.6900 0.7000 1,181,735 -0.03(-3.90%)
Aug 04, 2017 0.6700 0.7390 0.6515 0.7284 1,389,922 +0.08(+12.63%)
Aug 03, 2017 0.6475 0.6612 0.6030 0.6467 694,552 +0.02(+2.98%)
Aug 02, 2017 0.6550 0.6550 0.6240 0.6280 571,002 -0.03(-4.12%)
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.