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 (%)
Nov 30, 2018 3.140 3.200 3.000 3.110 3,685,100 -0.04(-1.27%)
Nov 29, 2018 3.020 3.250 2.980 3.150 6,080,059 +0.12(+3.96%)
Nov 28, 2018 2.950 3.040 2.930 3.030 2,203,411 +0.09(+3.06%)
Nov 27, 2018 3.000 3.040 2.910 2.940 2,274,318 -0.05(-1.67%)
Nov 26, 2018 3.010 3.080 2.960 2.990 2,074,752 -0.05(-1.64%)
Nov 23, 2018 2.970 3.095 2.940 3.040 1,368,900 +0.10(+3.40%)
Nov 21, 2018 2.940 2.940 2.940 0 +0.02(+0.68%)
Nov 20, 2018 2.870 2.980 2.830 2.920 3,041,261 -0.07(-2.34%)
Nov 19, 2018 3.030 3.120 2.900 2.990 4,725,780 -0.11(-3.55%)
Nov 16, 2018 3.190 3.400 3.070 3.100 4,019,300 -0.10(-3.13%)
Nov 15, 2018 3.010 3.210 3.010 3.200 4,101,112 +0.20(+6.67%)
Nov 14, 2018 2.910 3.120 2.910 3.000 4,392,888 +0.12(+4.17%)
Nov 13, 2018 3.090 3.220 2.870 2.880 5,802,699 -0.21(-6.80%)
Nov 12, 2018 3.170 3.220 3.060 3.090 2,426,183 -0.13(-4.04%)
Nov 09, 2018 3.120 3.680 3.040 3.220 6,761,200 -0.20(-5.85%)
Nov 08, 2018 3.350 3.450 3.210 3.420 4,641,107 +0.03(+0.88%)
Nov 07, 2018 3.060 3.430 3.050 3.390 7,568,358 +0.35(+11.51%)
Nov 06, 2018 3.090 3.200 3.030 3.040 3,265,297 -0.12(-3.80%)
Nov 05, 2018 3.280 3.370 3.040 3.160 3,739,145 -0.09(-2.77%)
Nov 02, 2018 3.320 3.550 3.230 3.250 4,935,100 +0.02(+0.62%)
Nov 01, 2018 3.150 3.290 3.150 3.230 3,386,962 -0.04(-1.22%)
Oct 31, 2018 3.130 3.330 3.070 3.270 6,679,261 +0.26(+8.64%)
Oct 30, 2018 2.650 3.020 2.650 3.010 4,967,266 +0.27(+9.85%)
Oct 29, 2018 3.020 3.080 2.620 2.740 6,590,852 -0.25(-8.36%)
Oct 26, 2018 3.110 3.180 2.850 2.990 6,906,300 -0.27(-8.28%)
Oct 25, 2018 3.160 3.480 2.960 3.260 10,532,284 +0.15(+4.82%)
Oct 24, 2018 4.000 4.070 3.000 3.110 19,080,150 -0.88(-22.06%)
Oct 23, 2018 3.910 4.130 3.810 3.990 8,138,979 -0.17(-4.09%)
Oct 22, 2018 4.420 4.470 4.110 4.160 6,192,012 -0.26(-5.88%)
Oct 19, 2018 4.410 4.580 4.260 4.420 3,987,000 -0.08(-1.78%)
Oct 18, 2018 4.580 4.800 4.340 4.500 5,184,679 -0.07(-1.53%)
Oct 17, 2018 4.870 4.900 4.550 4.570 4,271,444 -0.34(-6.92%)
Oct 16, 2018 4.740 4.990 4.710 4.910 4,135,662 +0.20(+4.25%)
Oct 15, 2018 4.850 4.860 4.520 4.710 4,073,525 -0.07(-1.46%)
Oct 12, 2018 5.190 5.230 4.630 4.780 6,905,200 -0.09(-1.85%)
Oct 11, 2018 4.970 5.070 4.700 4.870 8,357,396 +0.36(+7.98%)
Oct 10, 2018 5.090 5.150 4.500 4.510 9,774,152 -0.49(-9.80%)
Oct 09, 2018 5.100 5.330 4.920 5.000 4,962,091 -0.20(-3.85%)
Oct 08, 2018 5.170 5.400 4.900 5.200 6,579,418 -0.21(-3.88%)
Oct 05, 2018 5.820 5.940 5.150 5.410 9,548,100 -0.40(-6.88%)
Oct 04, 2018 6.160 6.190 5.760 5.810 5,737,060 -0.42(-6.74%)
Oct 03, 2018 5.850 6.380 5.840 6.230 7,065,482 +0.20(+3.32%)
Oct 02, 2018 5.750 6.190 5.530 6.030 8,103,342 +0.39(+6.91%)
Oct 01, 2018 6.050 6.090 5.500 5.640 4,759,060 -0.16(-2.76%)
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%)
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.