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 (%)
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%)
Jul 02, 2018 4.660 4.730 3.980 4.010 10,277,925 -0.35(-8.03%)
Jun 29, 2018 4.220 4.360 15,408,094 -0.56(-11.38%)
Jun 28, 2018 4.900 5.600 4.480 4.920 21,041,374 -0.92(-15.75%)
Jun 27, 2018 5.560 6.040 5.460 5.840 21,504,208 +0.55(+10.40%)
Jun 26, 2018 4.990 5.700 4.800 5.290 18,978,936 +0.33(+6.65%)
Jun 25, 2018 4.480 5.000 4.340 4.960 17,782,290 +0.18(+3.77%)
Jun 22, 2018 3.860 4.780 3.820 4.780 26,549,880 +0.89(+22.88%)
Jun 21, 2018 3.880 3.920 3.550 3.890 5,459,275 -0.04(-1.02%)
Jun 20, 2018 4.000 4.020 3.850 3.930 4,577,365 -0.06(-1.50%)
Jun 19, 2018 4.000 4.070 3.820 3.990 5,511,769 -0.01(-0.25%)
Jun 18, 2018 3.730 4.000 3.670 4.000 12,027,410 +0.27(+7.24%)
Jun 15, 2018 3.720 3.650 3.730 3,786,481 +0.01(+0.27%)
Jun 14, 2018 3.580 3.800 3.500 3.720 5,176,002 +0.15(+4.20%)
Jun 13, 2018 3.600 3.640 3.450 3.570 3,302,580 -0.06(-1.65%)
Jun 12, 2018 3.770 3.794 3.550 3.630 4,615,988 -0.10(-2.68%)
Jun 11, 2018 3.790 3.870 3.660 3.730 6,205,485 +0.04(+1.08%)
Jun 08, 2018 3.500 3.690 3.450 3.690 8,450,888 +0.30(+8.85%)
Jun 07, 2018 3.100 3.400 3.020 3.390 6,050,115 +0.26(+8.31%)
Jun 06, 2018 3.130 7,104,492 -0.15(-4.57%)
Jun 05, 2018 3.420 3.460 3.190 3.280 5,014,060 -0.10(-2.96%)
Jun 04, 2018 3.850 3.860 3.370 3.380 8,976,294 -0.37(-9.87%)
Jun 01, 2018 3.650 3.950 3.550 3.750 10,340,788 +0.20(+5.63%)
May 31, 2018 3.500 3.639 3.430 3.550 6,732,134 +0.14(+4.11%)
May 30, 2018 3.490 3.490 3.250 3.410 4,706,718 +0.00(+0.00%)
May 29, 2018 3.800 3.880 3.330 3.410 18,015,406 +0.28(+8.95%)
May 25, 2018 3.130 3.130 3.130 0 -0.04(-1.26%)
May 24, 2018 3.000 3.260 3.000 3.170 5,711,056 +0.25(+8.56%)
May 23, 2018 3.110 3.250 2.820 2.920 6,342,494 -0.15(-4.89%)
May 22, 2018 3.500 3.500 3.050 3.070 7,202,009 -0.36(-10.50%)
May 21, 2018 3.200 3.500 3.130 3.430 12,398,745 +0.39(+12.83%)
May 18, 2018 2.850 3.040 2.820 3.040 5,927,523 +0.19(+6.67%)
May 17, 2018 2.930 2.930 2.740 2.850 4,230,245 +0.00(+0.00%)
May 16, 2018 2.650 2.930 2.611 2.850 7,420,449 +0.18(+6.74%)
May 15, 2018 2.480 2.700 2.330 2.670 6,607,550 +0.25(+10.33%)
May 14, 2018 2.160 2.490 2.128 2.420 7,526,379 +0.30(+14.15%)
May 11, 2018 2.040 2.140 2.030 2.120 2,516,907 +0.08(+3.92%)
May 10, 2018 2.160 2.160 1.980 2.040 3,126,818 -0.04(-1.92%)
May 09, 2018 2.030 2.250 2.000 2.080 10,588,725 +0.25(+13.66%)
May 08, 2018 1.810 1.830 1.760 1.830 1,288,812 +0.04(+2.23%)
May 07, 2018 1.710 1.840 1.704 1.790 2,075,370 +0.10(+5.92%)
May 04, 2018 1.690 1.720 1.650 1.690 1,053,152 +0.00(+0.00%)
May 03, 2018 1.700 1.710 1.650 1.690 1,433,401 +0.01(+0.60%)
May 02, 2018 1.680 1.760 1.650 1.680 1,417,430 +0.00(+0.00%)
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.