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 (%)
Nov 28, 2014 2.260 2.300 2.090 2.100 59,796 -0.17(-7.49%)
Nov 26, 2014 2.390 2.270 2.270 2.270 186,600 -0.07(-2.99%)
Nov 25, 2014 2.500 2.500 2.300 2.340 102,243 -0.06(-2.50%)
Nov 24, 2014 2.400 2.430 2.250 2.400 211,581 +0.03(+1.27%)
Nov 21, 2014 2.540 2.570 2.350 2.370 98,520 -0.11(-4.44%)
Nov 20, 2014 2.460 2.540 2.210 2.480 222,585 +0.02(+0.81%)
Nov 19, 2014 2.780 2.780 2.430 2.460 211,519 -0.11(-4.28%)
Nov 18, 2014 2.820 2.870 2.550 2.570 289,368 -0.26(-9.19%)
Nov 17, 2014 3.320 3.350 2.810 2.830 195,339 -0.48(-14.50%)
Nov 14, 2014 3.490 3.490 3.300 3.310 88,668 -0.16(-4.61%)
Nov 13, 2014 3.600 3.600 3.410 3.470 105,790 -0.14(-3.88%)
Nov 12, 2014 3.700 3.700 3.580 3.610 59,741 -0.13(-3.48%)
Nov 11, 2014 3.750 3.790 3.670 3.740 41,113 -0.04(-1.06%)
Nov 10, 2014 3.800 3.800 3.550 3.780 99,818 -0.02(-0.53%)
Nov 07, 2014 3.760 3.810 3.600 3.800 64,159 +0.05(+1.33%)
Nov 06, 2014 3.850 3.890 3.560 3.750 225,382 -0.37(-8.98%)
Nov 05, 2014 4.130 4.220 4.030 4.120 95,819 +0.04(+0.98%)
Nov 04, 2014 4.180 4.320 4.050 4.080 44,883 -0.08(-1.92%)
Nov 03, 2014 4.130 4.230 4.030 4.160 76,019 +0.06(+1.46%)
Oct 31, 2014 4.230 4.230 4.020 4.100 115,097 -0.10(-2.38%)
Oct 30, 2014 4.050 4.230 4.050 4.200 67,229 +0.11(+2.69%)
Oct 29, 2014 4.120 4.230 4.020 4.090 89,697 -0.04(-0.97%)
Oct 28, 2014 3.990 4.180 3.840 4.130 151,623 +0.15(+3.77%)
Oct 27, 2014 4.190 4.030 4.030 3.980 88,238 -0.05(-1.24%)
Oct 24, 2014 4.100 4.120 4.010 4.030 54,444 -0.07(-1.71%)
Oct 23, 2014 4.090 4.350 4.010 4.100 109,846 +0.06(+1.49%)
Oct 22, 2014 4.120 4.190 4.010 4.040 38,262 -0.08(-1.94%)
Oct 21, 2014 4.070 4.130 4.070 4.120 25,728 +0.07(+1.73%)
Oct 20, 2014 4.070 4.230 3.950 4.050 138,385 -0.02(-0.49%)
Oct 17, 2014 4.260 4.260 4.200 4.070 143,680 -0.12(-2.86%)
Oct 16, 2014 4.070 4.310 4.000 4.190 217,361 +0.07(+1.70%)
Oct 15, 2014 3.950 4.140 3.900 4.120 114,634 +0.11(+2.74%)
Oct 14, 2014 4.030 4.250 3.820 4.010 134,962 +0.06(+1.52%)
Oct 13, 2014 4.050 4.190 3.810 3.950 139,343 -0.07(-1.74%)
Oct 10, 2014 3.900 4.270 3.900 4.020 181,374 +0.07(+1.77%)
Oct 09, 2014 4.210 4.360 3.960 3.950 147,584 -0.28(-6.62%)
Oct 08, 2014 4.050 4.250 3.860 4.230 112,939 +0.16(+3.93%)
Oct 07, 2014 4.020 4.150 3.850 4.070 177,600 +0.00(+0.00%)
Oct 06, 2014 4.410 4.410 4.050 4.070 79,155 -0.35(-7.92%)
Oct 03, 2014 4.320 4.540 4.050 4.420 209,251 +0.19(+4.49%)
Oct 02, 2014 4.090 4.340 3.950 4.230 169,247 +0.12(+2.92%)
Oct 01, 2014 4.360 4.500 4.100 4.110 115,747 -0.25(-5.73%)
Sep 30, 2014 4.040 4.440 4.040 4.360 266,688 +0.34(+8.46%)
Sep 29, 2014 3.810 4.050 3.810 4.020 141,039 +0.13(+3.34%)
Sep 26, 2014 4.020 4.120 3.810 3.890 182,870 -0.06(-1.52%)
Sep 25, 2014 4.190 4.190 3.910 3.950 100,884 -0.15(-3.66%)
Sep 24, 2014 4.090 4.230 3.860 4.100 147,491 +0.00(+0.00%)
Sep 23, 2014 3.940 4.230 3.880 4.100 120,744 +0.13(+3.27%)
Sep 22, 2014 4.270 4.350 3.920 3.970 173,249 -0.36(-8.31%)
Sep 19, 2014 4.300 4.480 4.180 4.330 178,595 +0.08(+1.88%)
Sep 18, 2014 4.000 4.300 3.860 4.250 243,346 +0.30(+7.59%)
Sep 17, 2014 3.720 4.010 3.680 3.950 73,822 +0.24(+6.47%)
Sep 16, 2014 3.840 3.850 3.650 3.710 73,835 -0.11(-2.88%)
Sep 15, 2014 3.950 3.950 3.695 3.820 77,474 -0.15(-3.78%)
Sep 12, 2014 4.110 4.170 3.960 3.970 70,093 -0.13(-3.17%)
Sep 11, 2014 3.910 4.250 3.900 4.100 123,938 +0.18(+4.59%)
Sep 10, 2014 3.860 3.950 3.750 3.920 45,317 +0.05(+1.29%)
Sep 09, 2014 3.970 4.179 3.850 3.870 80,169 -0.11(-2.76%)
Sep 08, 2014 3.540 4.130 3.520 3.980 138,113 +0.33(+9.04%)
Sep 05, 2014 3.630 3.720 3.550 3.650 40,128 +0.03(+0.83%)
Sep 04, 2014 3.800 3.900 3.620 3.620 61,708 -0.19(-4.99%)
Sep 03, 2014 3.890 3.900 3.780 3.810 32,998 -0.08(-2.06%)
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.