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 (%)
Aug 31, 2018 5.800 5.800 5.800 0 +0.09(+1.58%)
Aug 30, 2018 5.650 5.850 5.600 5.710 5,730,626 +0.06(+1.06%)
Aug 29, 2018 5.400 5.695 5.380 5.650 5,650,621 +0.25(+4.63%)
Aug 28, 2018 5.280 5.450 5.180 5.400 3,734,220 +0.16(+3.05%)
Aug 27, 2018 5.440 5.470 5.150 5.240 6,089,995 -0.13(-2.42%)
Aug 24, 2018 5.100 5.430 4.920 5.370 8,058,000 +0.31(+6.13%)
Aug 23, 2018 5.120 5.350 4.920 5.060 7,427,313 +0.00(+0.00%)
Aug 22, 2018 4.670 5.200 4.640 5.060 10,231,126 +0.37(+7.89%)
Aug 21, 2018 4.680 4.850 4.640 4.690 3,156,044 +0.05(+1.08%)
Aug 20, 2018 4.520 4.713 4.500 4.640 2,647,650 +0.07(+1.53%)
Aug 17, 2018 4.440 4.710 4.440 4.570 3,037,300 +0.13(+2.93%)
Aug 16, 2018 4.340 4.470 4.290 4.440 2,270,385 +0.05(+1.14%)
Aug 15, 2018 4.280 4.420 3.990 4.390 4,716,324 +0.06(+1.39%)
Aug 14, 2018 4.680 4.740 4.280 4.330 5,379,724 -0.43(-9.03%)
Aug 13, 2018 4.700 4.850 4.620 4.760 3,547,538 +0.00(+0.00%)
Aug 10, 2018 4.660 4.790 4.580 4.760 2,412,700 +0.05(+1.06%)
Aug 09, 2018 4.500 4.760 4.420 4.710 4,460,753 +0.15(+3.29%)
Aug 08, 2018 4.760 4.790 4.300 4.560 8,053,297 -0.20(-4.20%)
Aug 07, 2018 5.070 5.260 4.510 4.760 13,535,837 -0.63(-11.69%)
Aug 06, 2018 5.210 5.450 5.200 5.390 5,660,379 +0.16(+3.06%)
Aug 03, 2018 5.380 5.480 5.150 5.230 4,721,800 -0.15(-2.79%)
Aug 02, 2018 5.470 5.490 5.330 5.380 3,270,258 -0.06(-1.10%)
Aug 01, 2018 5.340 5.520 5.270 5.440 3,857,505 +0.09(+1.68%)
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%)
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.