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 (%)
Jul 31, 2020 0.5260 0.5560 0.4520 0.4884 9,385,400 -0.02(-4.68%)
Jul 30, 2020 0.4450 0.5369 0.4400 0.5124 15,931,916 +0.05(+11.61%)
Jul 29, 2020 0.4400 0.5187 0.4100 0.4591 21,810,670 +0.02(+3.45%)
Jul 28, 2020 0.3750 0.4490 0.3510 0.4438 16,844,340 +0.06(+17.13%)
Jul 27, 2020 0.4000 0.4090 0.3600 0.3789 11,844,930 +0.00(+1.17%)
Jul 24, 2020 0.3400 0.3780 0.3300 0.3745 6,603,500 +0.02(+5.67%)
Jul 23, 2020 0.3623 0.3644 0.3500 0.3544 2,854,013 -0.01(-1.56%)
Jul 22, 2020 0.3900 0.3900 0.3500 0.3600 4,057,260 -0.02(-4.31%)
Jul 21, 2020 0.3700 0.3946 0.3656 0.3762 7,231,664 +0.01(+3.44%)
Jul 20, 2020 0.3650 0.3800 0.3503 0.3637 10,366,505 +0.02(+6.97%)
Jul 17, 2020 0.3229 0.3490 0.3150 0.3400 3,783,100 +0.02(+5.13%)
Jul 16, 2020 0.3170 0.3280 0.3035 0.3234 2,882,628 +0.00(+1.54%)
Jul 15, 2020 0.3135 0.3250 0.3089 0.3185 3,662,956 +0.01(+4.56%)
Jul 14, 2020 0.3114 0.3123 0.3000 0.3046 3,423,657 -0.01(-2.18%)
Jul 13, 2020 0.3310 0.3310 0.3010 0.3114 5,841,877 -0.02(-4.62%)
Jul 10, 2020 0.3300 0.3366 0.3200 0.3265 5,183,300 +0.00(+1.05%)
Jul 09, 2020 0.3400 0.3441 0.3215 0.3231 10,348,909 -0.03(-8.50%)
Jul 08, 2020 0.3751 0.3800 0.3350 0.3531 17,833,522 -0.04(-11.08%)
Jul 07, 2020 0.3390 0.4285 0.3206 0.3971 52,993,224 +0.07(+20.44%)
Jul 06, 2020 0.3675 0.3675 0.3160 0.3297 7,628,518 -0.02(-4.99%)
Jul 02, 2020 0.3780 0.3780 0.3411 0.3470 6,771,700 -0.02(-4.67%)
Jul 01, 2020 0.3675 0.3900 0.3576 0.3640 21,868,968 -0.18(-32.72%)
Jun 30, 2020 0.5626 0.5699 0.5200 0.5410 1,998,216 -0.03(-5.09%)
Jun 29, 2020 0.6000 0.6099 0.5600 0.5700 1,373,994 +0.00(+0.25%)
Jun 26, 2020 0.5500 0.5700 0.5184 0.5686 2,806,900 +0.03(+4.87%)
Jun 25, 2020 0.5500 0.5762 0.5300 0.5422 1,427,438 -0.01(-1.42%)
Jun 24, 2020 0.5900 0.5900 0.5500 0.5500 1,253,445 -0.02(-3.59%)
Jun 23, 2020 0.5930 0.6000 0.5500 0.5705 1,818,125 +0.01(+1.87%)
Jun 22, 2020 0.6400 0.6500 0.5600 0.5600 2,534,438 -0.06(-9.43%)
Jun 19, 2020 0.6600 0.6740 0.6183 0.6183 1,657,100 -0.02(-3.39%)
Jun 18, 2020 0.6500 0.6900 0.6300 0.6400 1,478,628 -0.02(-3.03%)
Jun 17, 2020 0.6856 0.7190 0.6600 0.6600 1,872,338 -0.02(-2.94%)
Jun 16, 2020 0.7235 0.7299 0.6800 0.6800 1,742,764 +0.01(+0.85%)
Jun 15, 2020 0.7035 0.7400 0.6600 0.6743 2,296,014 -0.02(-2.67%)
Jun 12, 2020 0.7505 0.7700 0.6800 0.6928 2,475,900 +0.02(+2.44%)
Jun 11, 2020 0.7100 0.8079 0.6100 0.6763 3,864,764 -0.05(-7.36%)
Jun 10, 2020 0.9100 0.9300 0.6900 0.7300 6,331,303 -0.14(-16.09%)
Jun 09, 2020 0.9800 1.030 0.8200 0.8700 16,244,564 +0.05(+6.10%)
Jun 08, 2020 0.6500 0.8600 0.6300 0.8200 10,152,186 +0.21(+35.20%)
Jun 05, 2020 0.7350 0.7360 0.5799 0.6065 10,460,601 -0.19(-24.19%)
Jun 04, 2020 0.4200 0.8300 0.4100 0.8000 29,712,534 +0.39(+93.24%)
Jun 03, 2020 0.4124 0.4184 0.4050 0.4140 479,166 +0.01(+2.35%)
Jun 02, 2020 0.4100 0.4200 0.4020 0.4045 771,839 -0.01(-2.06%)
Jun 01, 2020 0.3901 0.4250 0.3900 0.4130 928,136 -0.01(-2.43%)
May 29, 2020 0.4388 0.4400 0.4122 0.4233 817,400 -0.00(-0.91%)
May 28, 2020 0.4300 0.4329 0.4101 0.4272 850,467 -0.00(-0.65%)
May 27, 2020 0.4300 0.4300 0.4100 0.4300 830,976 +0.00(+0.58%)
May 26, 2020 0.4300 0.4400 0.4020 0.4275 1,438,000 +0.01(+1.18%)
May 22, 2020 0.4100 0.4300 0.4000 0.4225 903,200 +0.00(+0.60%)
May 21, 2020 0.4300 0.4400 0.4000 0.4200 3,100,434 +0.03(+7.31%)
May 20, 2020 0.4056 0.4150 0.3800 0.3914 823,490 -0.01(-3.36%)
May 19, 2020 0.4000 0.4094 0.3900 0.4050 1,023,535 +0.01(+1.25%)
May 18, 2020 0.4100 0.4100 0.3900 0.4000 786,328 +0.01(+3.47%)
May 15, 2020 0.4020 0.4154 0.3699 0.3866 993,700 -0.00(-0.87%)
May 14, 2020 0.4000 0.4100 0.3900 0.3900 1,842,707 -0.07(-15.22%)
May 13, 2020 0.4800 0.4800 0.4300 0.4600 2,029,372 +0.00(+0.70%)
May 12, 2020 0.4600 0.5000 0.4401 0.4568 3,404,812 +0.02(+3.82%)
May 11, 2020 0.4300 0.4400 0.4200 0.4400 1,220,541 +0.02(+5.85%)
May 08, 2020 0.4100 0.4298 0.4000 0.4157 732,400 +0.02(+4.71%)
May 07, 2020 0.4000 0.4140 0.3900 0.3970 378,387 +0.01(+1.77%)
May 06, 2020 0.4211 0.4320 0.3900 0.3901 867,672 -0.02(-6.00%)
May 05, 2020 0.4410 0.4410 0.4100 0.4150 809,637 -0.02(-4.47%)
May 04, 2020 0.4200 0.4390 0.4120 0.4344 547,672 +0.01(+2.62%)
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.