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 (%)
Apr 30, 2020 0.4388 0.4440 0.4100 0.4147 1,723,765 +0.01(+2.67%)
Apr 29, 2020 0.4500 0.4600 0.4039 0.4039 2,401,972 -0.04(-9.24%)
Apr 28, 2020 0.4636 0.4636 0.4300 0.4450 834,091 -0.01(-2.15%)
Apr 27, 2020 0.4500 0.4600 0.4302 0.4548 708,251 +0.01(+2.97%)
Apr 24, 2020 0.4500 0.4600 0.4313 0.4417 719,800 -0.01(-1.84%)
Apr 23, 2020 0.4300 0.4600 0.4200 0.4500 1,174,018 +0.02(+5.19%)
Apr 22, 2020 0.4290 0.4600 0.4201 0.4278 827,321 -0.00(-0.28%)
Apr 21, 2020 0.4800 0.4950 0.4100 0.4290 3,329,257 -0.04(-8.92%)
Apr 20, 2020 0.4150 0.4900 0.4000 0.4710 4,978,791 +0.06(+15.44%)
Apr 17, 2020 0.4000 0.4100 0.3900 0.4080 811,400 +0.01(+2.18%)
Apr 16, 2020 0.4096 0.4138 0.3840 0.3993 800,717 -0.00(-0.20%)
Apr 15, 2020 0.4000 0.4186 0.3950 0.4001 664,208 -0.01(-1.89%)
Apr 14, 2020 0.4160 0.4399 0.4000 0.4078 1,694,852 +0.01(+2.03%)
Apr 13, 2020 0.4200 0.4200 0.3900 0.3997 1,090,772 -0.01(-2.51%)
Apr 09, 2020 0.4000 0.4200 0.3800 0.4100 1,900,400 +0.03(+7.89%)
Apr 08, 2020 0.3700 0.3800 0.3500 0.3800 1,338,986 +0.01(+2.70%)
Apr 07, 2020 0.3400 0.3700 0.3200 0.3700 1,446,206 +0.03(+8.82%)
Apr 06, 2020 0.3400 0.3500 0.3217 0.3400 754,620 +0.01(+3.03%)
Apr 03, 2020 0.3355 0.3400 0.3150 0.3300 412,800 +0.00(+0.33%)
Apr 02, 2020 0.3400 0.3599 0.3150 0.3289 736,949 -0.01(-3.26%)
Apr 01, 2020 0.3680 0.3700 0.3332 0.3400 623,279 -0.01(-3.35%)
Mar 31, 2020 0.3850 0.3850 0.3500 0.3518 568,426 -0.02(-5.81%)
Mar 30, 2020 0.4000 0.4000 0.3555 0.3735 901,663 -0.01(-3.19%)
Mar 27, 2020 0.3820 0.3903 0.3550 0.3858 973,000 +0.01(+1.53%)
Mar 26, 2020 0.3700 0.3800 0.3550 0.3800 1,135,536 +0.01(+2.70%)
Mar 25, 2020 0.3400 0.3900 0.3300 0.3700 2,477,648 +0.03(+9.82%)
Mar 24, 2020 0.3280 0.3400 0.3100 0.3369 972,140 +0.03(+8.68%)
Mar 23, 2020 0.3300 0.3400 0.3100 0.3100 683,701 -0.02(-6.06%)
Mar 20, 2020 0.3300 0.3400 0.3000 0.3300 1,259,500 +0.01(+3.13%)
Mar 19, 2020 0.3000 0.3300 0.2800 0.3200 1,409,153 +0.03(+10.34%)
Mar 18, 2020 0.3100 0.3200 0.2900 0.2900 1,666,020 -0.02(-6.45%)
Mar 17, 2020 0.3100 0.3200 0.3000 0.3100 2,007,382 -0.05(-13.89%)
Mar 16, 2020 0.3200 0.3900 0.3100 0.3600 2,124,204 -0.02(-6.47%)
Mar 13, 2020 0.4500 0.4500 0.3116 0.3849 7,853,100 +0.03(+9.97%)
Mar 12, 2020 0.3700 0.4000 0.3400 0.3500 2,767,415 -0.05(-13.07%)
Mar 11, 2020 0.3900 0.4150 0.3800 0.4026 4,762,304 -0.01(-1.80%)
Mar 10, 2020 0.4500 0.4500 0.3800 0.4100 9,823,702 +0.02(+4.30%)
Mar 09, 2020 0.4250 0.4250 0.3400 0.3931 8,334,775 -0.04(-9.63%)
Mar 06, 2020 0.4900 0.4900 0.4027 0.4350 15,892,400 -0.69(-61.16%)
Mar 05, 2020 1.140 1.140 1.093 1.120 661,189 -0.02(-1.75%)
Mar 04, 2020 1.190 1.210 1.070 1.140 798,512 -0.03(-2.56%)
Mar 03, 2020 1.200 1.280 1.160 1.170 977,061 -0.03(-2.50%)
Mar 02, 2020 1.220 1.240 1.180 1.200 516,714 +0.02(+1.69%)
Feb 28, 2020 1.160 1.220 1.160 1.180 634,600 -0.03(-2.48%)
Feb 27, 2020 1.200 1.230 1.140 1.210 617,694 -0.01(-0.82%)
Feb 26, 2020 1.150 1.250 1.150 1.220 763,843 +0.07(+6.09%)
Feb 25, 2020 1.200 1.240 1.120 1.150 546,733 -0.06(-4.96%)
Feb 24, 2020 1.200 1.240 1.170 1.210 384,657 +0.00(+0.00%)
Feb 21, 2020 1.250 1.255 1.200 1.210 301,300 -0.01(-0.82%)
Feb 20, 2020 1.230 1.250 1.200 1.220 304,592 +0.00(+0.00%)
Feb 19, 2020 1.270 1.270 1.200 1.220 288,250 -0.01(-0.81%)
Feb 18, 2020 1.250 1.270 1.230 1.230 442,629 -0.02(-1.60%)
Feb 14, 2020 1.210 1.260 1.200 1.250 671,300 +0.01(+0.81%)
Feb 13, 2020 1.200 1.250 1.150 1.240 1,043,208 +0.02(+1.64%)
Feb 12, 2020 1.370 1.380 1.180 1.220 5,222,777 +0.00(+0.00%)
Feb 11, 2020 1.130 1.240 1.130 1.220 837,366 +0.11(+9.91%)
Feb 10, 2020 1.230 1.230 1.100 1.110 833,886 -0.09(-7.50%)
Feb 07, 2020 1.220 1.250 1.200 1.200 496,800 -0.07(-5.51%)
Feb 06, 2020 1.250 1.290 1.230 1.270 440,625 +0.00(+0.00%)
Feb 05, 2020 1.300 1.300 1.250 1.270 272,838 -0.01(-0.78%)
Feb 04, 2020 1.300 1.330 1.160 1.280 1,599,306 +0.02(+1.59%)
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.