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 (%)
Mar 31, 2016 4.310 4.384 4.220 4.250 1,795,051 -0.09(-2.07%)
Mar 30, 2016 4.450 4.450 4.280 4.340 936,204 -0.10(-2.25%)
Mar 29, 2016 4.380 4.460 4.250 4.440 1,494,072 +0.08(+1.83%)
Mar 28, 2016 4.250 4.440 4.010 4.360 2,277,475 -0.13(-2.90%)
Mar 24, 2016 4.180 4.490 4.490 4.490 829,900 +0.25(+5.90%)
Mar 23, 2016 4.550 4.560 3.980 4.240 1,710,841 -0.26(-5.78%)
Mar 22, 2016 4.270 4.500 4.150 4.500 2,466,393 +0.26(+6.13%)
Mar 21, 2016 4.100 4.320 4.060 4.240 1,773,522 +0.14(+3.41%)
Mar 18, 2016 4.150 4.160 4.010 4.100 913,698 -0.05(-1.20%)
Mar 17, 2016 4.000 4.150 3.960 4.150 782,437 +0.12(+2.98%)
Mar 16, 2016 4.000 4.070 3.950 4.030 606,688 +0.03(+0.75%)
Mar 15, 2016 4.100 4.160 4.000 4.000 766,640 -0.15(-3.61%)
Mar 14, 2016 4.150 4.200 3.960 4.150 908,404 +0.00(+0.00%)
Mar 11, 2016 4.160 4.200 3.900 4.150 1,270,226 +0.15(+3.75%)
Mar 10, 2016 4.500 4.630 3.600 4.000 3,264,949 -0.36(-8.26%)
Mar 09, 2016 4.200 4.550 4.090 4.360 2,844,934 +0.41(+10.38%)
Mar 08, 2016 4.000 4.050 3.750 3.950 1,865,309 +0.01(+0.25%)
Mar 07, 2016 3.750 3.940 3.600 3.940 2,521,284 +0.41(+11.61%)
Mar 04, 2016 3.300 3.590 3.300 3.530 2,539,676 +0.33(+10.31%)
Mar 03, 2016 3.280 3.420 3.120 3.200 2,528,158 +0.15(+4.92%)
Mar 02, 2016 2.750 3.090 2.710 3.050 2,139,350 +0.24(+8.54%)
Mar 01, 2016 3.060 3.240 2.760 2.810 2,204,853 -0.40(-12.46%)
Feb 29, 2016 3.500 3.520 3.200 3.210 1,519,786 -0.28(-8.02%)
Feb 26, 2016 3.620 3.620 3.300 3.490 1,274,000 -0.01(-0.29%)
Feb 25, 2016 3.500 3.600 3.470 3.500 853,558 -0.08(-2.23%)
Feb 24, 2016 3.270 3.600 3.270 3.580 1,248,262 +0.18(+5.29%)
Feb 23, 2016 3.280 3.690 3.170 3.400 1,267,816 +0.03(+0.89%)
Feb 22, 2016 3.340 3.500 2.820 3.370 4,982,358 -0.34(-9.16%)
Feb 19, 2016 4.070 4.240 3.570 3.710 5,160,583 -0.45(-10.82%)
Feb 18, 2016 3.970 4.190 3.810 4.160 2,346,856 +0.06(+1.46%)
Feb 17, 2016 4.210 4.350 3.990 4.100 2,292,356 -0.05(-1.20%)
Feb 16, 2016 3.970 4.240 3.930 4.150 2,846,647 +0.33(+8.64%)
Feb 12, 2016 4.070 3.820 3.820 3.820 3,418,900 -0.46(-10.75%)
Feb 11, 2016 4.090 4.280 3.890 4.280 2,448,887 +0.07(+1.66%)
Feb 10, 2016 4.210 4.790 3.400 4.210 7,841,944 -0.19(-4.32%)
Feb 09, 2016 3.770 4.400 3.640 4.400 7,251,868 +0.79(+21.88%)
Feb 08, 2016 3.660 3.660 3.500 3.610 4,436,178 +0.22(+6.49%)
Feb 05, 2016 3.400 3.490 3.300 3.390 3,825,212 +0.13(+3.99%)
Feb 04, 2016 3.150 3.353 3.120 3.260 3,309,034 +0.13(+4.15%)
Feb 03, 2016 3.230 3.280 2.960 3.130 2,289,696 +0.01(+0.32%)
Feb 02, 2016 3.080 3.220 2.910 3.120 3,887,689 +0.05(+1.63%)
Feb 01, 2016 3.200 3.430 2.950 3.070 8,682,738 +0.31(+11.23%)
Jan 29, 2016 3.080 3.080 2.560 2.760 6,051,130 -0.26(-8.61%)
Jan 28, 2016 3.050 3.500 2.750 3.020 8,403,698 +0.37(+13.96%)
Jan 27, 2016 2.595 2.890 2.390 2.650 9,558,410 +0.57(+27.40%)
Jan 26, 2016 1.740 2.150 1.660 2.080 895,559 +0.34(+19.54%)
Jan 25, 2016 1.840 1.890 1.730 1.740 243,027 -0.11(-5.95%)
Jan 22, 2016 1.860 1.900 1.700 1.850 472,798 +0.06(+3.35%)
Jan 21, 2016 1.930 1.980 1.760 1.790 318,524 -0.09(-4.79%)
Jan 20, 2016 1.680 1.960 1.540 1.880 583,067 +0.19(+11.24%)
Jan 19, 2016 1.700 1.800 1.610 1.690 465,488 +0.03(+1.81%)
Jan 15, 2016 1.770 1.660 1.660 1.660 405,300 -0.17(-9.29%)
Jan 14, 2016 1.820 1.900 1.650 1.830 446,553 +0.06(+3.39%)
Jan 13, 2016 1.910 1.990 1.770 1.770 570,443 -0.16(-8.29%)
Jan 12, 2016 2.000 2.050 1.860 1.930 416,013 -0.07(-3.50%)
Jan 11, 2016 2.080 2.200 1.980 2.000 581,827 -0.07(-3.38%)
Jan 08, 2016 2.170 2.240 2.060 2.070 356,609 -0.08(-3.72%)
Jan 07, 2016 2.210 2.290 2.060 2.150 477,782 -0.08(-3.59%)
Jan 06, 2016 2.270 2.330 2.220 2.230 251,621 -0.09(-3.88%)
Jan 05, 2016 2.360 2.410 2.260 2.320 164,128 -0.01(-0.43%)
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.