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 (%)
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%)
May 01, 2018 1.710 1.780 1.660 1.680 1,495,824 -0.04(-2.33%)
Apr 30, 2018 1.710 1.780 1.680 1.720 1,124,109 +0.00(+0.00%)
Apr 27, 2018 1.740 1.760 1.700 1.720 830,164 -0.04(-2.27%)
Apr 26, 2018 1.700 1.780 1.660 1.760 1,506,368 +0.07(+4.14%)
Apr 25, 2018 1.800 1.800 1.690 1.690 2,179,465 -0.11(-6.11%)
Apr 24, 2018 1.850 1.850 1.750 1.800 2,146,654 -0.03(-1.64%)
Apr 23, 2018 1.900 1.900 1.820 1.830 1,381,020 -0.07(-3.68%)
Apr 20, 2018 1.980 1.980 1.860 1.900 1,618,020 -0.06(-3.06%)
Apr 19, 2018 1.870 2.020 1.800 1.960 4,355,987 +0.11(+5.95%)
Apr 18, 2018 1.870 1.870 1.840 1.850 762,899 -0.01(-0.54%)
Apr 17, 2018 1.820 1.870 1.780 1.860 1,406,570 +0.01(+0.54%)
Apr 16, 2018 1.820 1.880 1.760 1.850 1,335,886 +0.02(+1.09%)
Apr 13, 2018 1.840 1.930 1.810 1.830 1,264,077 -0.01(-0.54%)
Apr 12, 2018 1.930 1.950 1.810 1.840 1,237,456 -0.08(-4.17%)
Apr 11, 2018 1.810 2.000 1.800 1.920 3,788,464 +0.11(+6.08%)
Apr 10, 2018 1.740 1.820 1.730 1.810 1,064,705 +0.08(+4.62%)
Apr 09, 2018 1.760 1.800 1.710 1.730 1,000,385 -0.04(-2.26%)
Apr 06, 2018 1.800 1.860 1.740 1.770 1,681,525 -0.07(-3.80%)
Apr 05, 2018 1.680 1.845 1.670 1.840 2,429,117 +0.16(+9.52%)
Apr 04, 2018 1.750 1.780 1.680 1.680 1,192,947 -0.10(-5.62%)
Apr 03, 2018 1.690 1.800 1.650 1.780 2,183,587 +0.09(+5.33%)
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.