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 (%)
May 31, 2017 0.4598 0.4999 0.4500 0.4740 852,020 +0.01(+1.89%)
May 30, 2017 0.4690 0.4999 0.4533 0.4652 617,803 -0.01(-1.08%)
May 26, 2017 0.4800 0.4801 0.4522 0.4703 592,907 -0.01(-2.02%)
May 25, 2017 0.5050 0.5190 0.4600 0.4800 1,593,455 -0.03(-5.55%)
May 24, 2017 0.5236 0.5299 0.5001 0.5082 838,236 -0.02(-4.33%)
May 23, 2017 0.5300 0.5450 0.5226 0.5312 658,156 +0.01(+1.18%)
May 22, 2017 0.5321 0.5397 0.5210 0.5250 1,066,081 -0.03(-4.60%)
May 19, 2017 0.6000 0.6000 0.5400 0.5503 858,448 -0.00(-0.02%)
May 18, 2017 0.5500 0.5668 0.5315 0.5504 1,076,953 +0.01(+1.91%)
May 17, 2017 0.5380 0.5691 0.5300 0.5401 1,216,247 +0.01(+2.27%)
May 16, 2017 0.5500 0.5501 0.5210 0.5281 812,380 -0.00(-0.53%)
May 15, 2017 0.5600 0.5810 0.5205 0.5309 1,047,406 -0.03(-5.30%)
May 12, 2017 0.6095 0.6280 0.5500 0.5606 1,014,016 -0.05(-7.52%)
May 11, 2017 0.6100 0.6422 0.5800 0.6062 1,701,821 -0.01(-1.13%)
May 10, 2017 0.6180 0.6480 0.6000 0.6131 1,079,556 -0.01(-0.89%)
May 09, 2017 0.5950 0.6200 0.5707 0.6186 1,081,198 +0.04(+6.33%)
May 08, 2017 0.5900 0.5996 0.5618 0.5818 1,167,791 -0.00(-0.05%)
May 05, 2017 0.5300 0.5996 0.5200 0.5821 1,882,040 +0.03(+5.84%)
May 04, 2017 0.6140 0.6200 0.5385 0.5500 2,686,176 -0.06(-10.44%)
May 03, 2017 0.6500 0.6500 0.5900 0.6141 3,124,125 -0.00(-0.31%)
May 02, 2017 0.6580 0.6759 0.5927 0.6160 2,437,882 -0.03(-4.56%)
May 01, 2017 0.6636 0.7200 0.6200 0.6454 4,012,510 -0.00(-0.71%)
Apr 28, 2017 0.8800 0.8800 0.6400 0.6500 11,850,301 -0.44(-40.37%)
Apr 27, 2017 1.100 1.120 1.080 1.090 549,187 -0.01(-0.91%)
Apr 26, 2017 1.110 1.150 1.090 1.100 673,330 -0.01(-0.90%)
Apr 25, 2017 1.150 1.180 1.110 1.110 360,814 -0.04(-3.48%)
Apr 24, 2017 1.150 1.210 1.140 1.150 576,139 +0.00(+0.00%)
Apr 21, 2017 1.170 1.170 1.140 1.150 191,170 +0.00(+0.00%)
Apr 20, 2017 1.200 1.210 1.150 1.150 354,180 -0.03(-2.54%)
Apr 19, 2017 1.250 1.250 1.180 1.180 420,753 -0.06(-4.84%)
Apr 18, 2017 1.130 1.250 1.110 1.240 514,881 +0.10(+8.77%)
Apr 17, 2017 1.130 1.140 1.110 1.140 323,860 +0.01(+0.88%)
Apr 13, 2017 1.140 1.145 1.120 1.130 222,212 +0.00(+0.00%)
Apr 12, 2017 1.120 1.180 1.110 1.130 394,780 +0.01(+0.89%)
Apr 11, 2017 1.110 1.140 1.090 1.120 223,048 +0.02(+1.82%)
Apr 10, 2017 1.090 1.129 1.085 1.100 263,822 +0.01(+0.92%)
Apr 07, 2017 1.130 1.150 1.080 1.090 581,275 -0.03(-2.68%)
Apr 06, 2017 1.080 1.140 1.050 1.120 790,512 +0.05(+4.67%)
Apr 05, 2017 1.150 1.180 1.070 1.070 825,481 -0.06(-5.31%)
Apr 04, 2017 1.180 1.180 1.120 1.130 511,811 -0.03(-2.59%)
Apr 03, 2017 1.200 1.260 1.160 1.160 615,272 -0.05(-4.13%)
Mar 31, 2017 1.200 1.220 1.190 1.210 242,508 +0.03(+2.54%)
Mar 30, 2017 1.200 1.200 1.170 1.180 288,500 -0.01(-0.84%)
Mar 29, 2017 1.200 1.210 1.160 1.190 279,792 -0.01(-0.83%)
Mar 28, 2017 1.220 1.230 1.180 1.200 354,560 -0.03(-2.44%)
Mar 27, 2017 1.150 1.260 1.150 1.230 679,799 +0.04(+3.36%)
Mar 24, 2017 1.120 1.240 1.110 1.190 921,922 +0.08(+7.21%)
Mar 23, 2017 1.060 1.130 1.050 1.110 440,792 +0.05(+4.72%)
Mar 22, 2017 1.120 1.120 1.050 1.060 870,996 -0.06(-5.36%)
Mar 21, 2017 1.150 1.180 1.120 1.120 539,138 -0.03(-2.61%)
Mar 20, 2017 1.210 1.230 1.130 1.150 610,769 -0.06(-4.96%)
Mar 17, 2017 1.140 1.220 1.120 1.210 874,705 +0.06(+5.22%)
Mar 16, 2017 1.120 1.160 1.100 1.150 714,235 +0.04(+3.60%)
Mar 15, 2017 1.130 1.170 1.090 1.110 958,857 -0.03(-2.63%)
Mar 14, 2017 1.170 1.173 1.110 1.140 1,054,273 -0.03(-2.56%)
Mar 13, 2017 1.170 1.110 1.170 594,281 +0.04(+3.54%)
Mar 10, 2017 1.180 1.190 1.130 1.130 733,762 -0.04(-3.42%)
Mar 09, 2017 1.200 1.210 1.170 1.170 603,119 -0.02(-1.68%)
Mar 08, 2017 1.210 1.210 1.170 1.190 874,566 +0.01(+0.85%)
Mar 07, 2017 1.290 1.330 1.160 1.180 1,506,774 -0.11(-8.53%)
Mar 06, 2017 1.320 1.340 1.260 1.290 610,060 -0.03(-2.27%)
Mar 03, 2017 1.350 1.350 1.250 1.320 1,110,866 -0.01(-0.75%)
Mar 02, 2017 1.330 1.345 1.310 1.330 488,650 +0.01(+0.76%)
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.