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 (%)
Dec 29, 2017 1.930 1.930 1.930 0 -0.02(-1.03%)
Dec 28, 2017 1.910 1.990 1.910 1.950 2,029,923 +0.04(+2.09%)
Dec 27, 2017 1.900 2.010 1.875 1.910 3,131,073 -0.03(-1.55%)
Dec 26, 2017 2.000 2.000 1.920 1.940 1,586,297 -0.09(-4.43%)
Dec 22, 2017 1.910 2.060 1.870 2.030 2,711,021 +0.09(+4.64%)
Dec 21, 2017 2.020 2.020 1.900 1.940 2,750,128 -0.09(-4.43%)
Dec 20, 2017 2.100 2.130 2.020 2.030 1,843,548 -0.07(-3.33%)
Dec 19, 2017 2.270 2.280 2.070 2.100 3,343,606 -0.21(-9.09%)
Dec 18, 2017 2.380 2.380 2.150 2.310 4,167,827 +0.19(+8.96%)
Dec 15, 2017 2.020 2.120 1.810 2.120 6,411,914 +0.09(+4.43%)
Dec 14, 2017 2.060 2.100 1.990 2.030 2,726,548 -0.08(-3.79%)
Dec 13, 2017 2.020 2.140 2.010 2.110 2,529,967 +0.08(+3.94%)
Dec 12, 2017 2.150 2.180 2.020 2.030 4,490,086 -0.14(-6.45%)
Dec 11, 2017 2.220 2.250 2.150 2.170 1,987,060 -0.06(-2.69%)
Dec 08, 2017 2.250 2.310 2.230 2.230 1,443,260 -0.03(-1.33%)
Dec 07, 2017 2.280 2.290 2.200 2.260 1,572,011 +0.04(+1.80%)
Dec 06, 2017 2.220 2.300 2.150 2.220 2,119,627 -0.05(-2.20%)
Dec 05, 2017 2.180 2.315 2.150 2.270 3,244,283 +0.14(+6.57%)
Dec 04, 2017 2.370 2.400 2.120 2.130 3,985,680 -0.21(-8.97%)
Dec 01, 2017 2.280 2.500 2.270 2.340 4,051,903 +0.03(+1.30%)
Nov 30, 2017 2.100 2.330 2.100 2.310 3,411,841 +0.16(+7.44%)
Nov 29, 2017 2.170 2.200 2.100 2.150 3,621,519 -0.11(-4.87%)
Nov 28, 2017 2.300 2.330 2.100 2.260 5,006,893 -0.10(-4.24%)
Nov 27, 2017 2.460 2.490 2.310 2.360 3,619,814 -0.14(-5.60%)
Nov 24, 2017 2.380 2.530 2.360 2.500 1,831,117 +0.10(+4.17%)
Nov 22, 2017 2.450 2.450 2.370 2.400 2,450,397 -0.05(-2.04%)
Nov 21, 2017 2.410 2.570 2.380 2.450 3,700,917 +0.07(+2.94%)
Nov 20, 2017 2.510 2.530 2.360 2.380 4,071,133 -0.11(-4.42%)
Nov 17, 2017 2.570 2.595 2.360 2.490 4,601,067 -0.15(-5.68%)
Nov 16, 2017 2.580 2.650 2.470 2.640 4,710,681 +0.07(+2.72%)
Nov 15, 2017 2.730 2.730 2.460 2.570 7,823,654 -0.12(-4.46%)
Nov 14, 2017 3.160 3.180 2.590 2.690 12,016,511 -0.50(-15.67%)
Nov 13, 2017 3.140 3.300 3.000 3.190 13,742,569 +0.31(+10.76%)
Nov 10, 2017 3.150 3.200 2.650 2.880 10,356,994 -0.01(-0.35%)
Nov 09, 2017 2.780 2.990 2.680 2.890 7,014,470 +0.20(+7.43%)
Nov 08, 2017 2.610 2.710 2.530 2.690 3,573,034 +0.16(+6.32%)
Nov 07, 2017 2.760 2.760 2.510 2.530 5,942,383 -0.26(-9.32%)
Nov 06, 2017 2.760 2.830 2.700 2.790 3,397,820 -0.05(-1.76%)
Nov 03, 2017 2.910 2.920 2.730 2.840 3,663,192 -0.02(-0.70%)
Nov 02, 2017 2.610 2.890 2.560 2.860 5,037,925 +0.14(+5.15%)
Nov 01, 2017 2.980 3.030 2.650 2.720 9,365,222 -0.24(-8.11%)
Oct 31, 2017 2.780 3.190 2.780 2.960 17,605,160 +0.09(+3.14%)
Oct 30, 2017 3.030 2.500 2.870 18,658,140 +0.50(+21.10%)
Oct 27, 2017 2.630 2.780 2.290 2.370 15,804,317 -0.49(-17.13%)
Oct 26, 2017 3.130 3.220 2.760 2.860 11,887,418 -0.25(-8.04%)
Oct 25, 2017 3.250 3.480 3.100 3.110 16,150,904 -0.14(-4.31%)
Oct 24, 2017 3.250 3.300 3.010 3.250 10,263,739 +0.05(+1.56%)
Oct 23, 2017 3.500 3.710 3.150 3.200 16,960,494 -0.27(-7.78%)
Oct 20, 2017 3.200 3.540 3.030 3.470 21,375,810 +0.39(+12.66%)
Oct 19, 2017 3.400 3.550 3.010 3.080 24,677,052 -0.61(-16.53%)
Oct 18, 2017 4.400 4.490 3.350 3.690 45,625,164 -0.31(-7.75%)
Oct 17, 2017 3.380 5.000 3.290 4.000 136,608,128 +1.19(+42.35%)
Oct 16, 2017 2.780 3.050 2.150 2.810 80,408,520 +1.35(+92.47%)
Oct 13, 2017 1.480 1.510 1.430 1.460 4,594,272 -0.01(-0.68%)
Oct 12, 2017 1.490 1.500 1.460 1.470 653,508 +0.00(+0.00%)
Oct 11, 2017 1.540 1.540 1.430 1.470 883,807 -0.02(-1.34%)
Oct 10, 2017 1.500 1.540 1.420 1.490 1,572,675 +0.00(+0.34%)
Oct 09, 2017 1.460 1.540 1.440 1.485 1,230,502 +0.02(+1.02%)
Oct 06, 2017 1.530 1.570 1.320 1.470 2,022,889 -0.08(-5.16%)
Oct 05, 2017 1.560 1.580 1.520 1.550 2,491,586 +0.04(+2.65%)
Oct 04, 2017 1.490 1.570 1.475 1.510 2,775,078 +0.03(+2.03%)
Oct 03, 2017 1.450 1.480 1.430 1.480 1,663,493 +0.04(+2.78%)
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.