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 (%)
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%)
Sep 02, 2014 3.930 3.930 3.764 3.890 52,729 -0.05(-1.27%)
Aug 29, 2014 3.980 3.940 3.940 3.940 54,800 -0.05(-1.25%)
Aug 28, 2014 4.060 4.080 3.960 3.990 28,060 -0.10(-2.44%)
Aug 27, 2014 4.280 4.280 3.970 4.090 34,819 -0.17(-3.99%)
Aug 26, 2014 3.950 4.310 3.950 4.260 112,934 +0.13(+3.15%)
Aug 25, 2014 4.210 4.210 4.160 4.130 40,831 +0.01(+0.24%)
Aug 22, 2014 3.940 4.170 3.940 4.120 44,279 +0.16(+4.04%)
Aug 21, 2014 4.050 4.050 3.960 3.960 48,253 -0.11(-2.70%)
Aug 20, 2014 4.070 4.120 3.930 4.070 38,914 -0.04(-0.97%)
Aug 19, 2014 4.250 4.300 4.060 4.110 45,706 -0.16(-3.75%)
Aug 18, 2014 4.330 4.380 4.190 4.270 39,338 -0.03(-0.70%)
Aug 15, 2014 4.460 4.460 4.270 4.300 73,108 -0.08(-1.83%)
Aug 14, 2014 4.330 4.550 4.260 4.380 43,875 +0.07(+1.62%)
Aug 13, 2014 3.870 4.490 3.820 4.310 183,565 +0.44(+11.37%)
Aug 12, 2014 3.740 3.890 3.730 3.870 54,693 +0.14(+3.75%)
Aug 11, 2014 3.530 3.790 3.510 3.730 51,204 +0.20(+5.67%)
Aug 08, 2014 3.600 3.636 3.430 3.530 71,222 -0.08(-2.22%)
Aug 07, 2014 4.000 4.000 3.600 3.610 58,682 -0.09(-2.43%)
Aug 06, 2014 3.850 3.900 3.540 3.700 114,835 -0.11(-2.89%)
Aug 05, 2014 4.030 4.052 3.750 3.810 100,286 -0.21(-5.22%)
Aug 04, 2014 3.940 4.040 3.860 4.020 54,928 +0.11(+2.81%)
Aug 01, 2014 3.990 3.990 3.850 3.910 92,889 -0.06(-1.51%)
Jul 31, 2014 4.250 4.254 3.790 3.970 231,428 -0.28(-6.59%)
Jul 30, 2014 4.280 4.400 4.250 4.250 31,136 +0.01(+0.24%)
Jul 29, 2014 4.240 4.380 4.170 4.240 29,128 +0.00(+0.00%)
Jul 28, 2014 4.220 4.470 4.160 4.240 84,624 +0.04(+0.95%)
Jul 25, 2014 4.440 4.440 4.169 4.200 63,790 -0.12(-2.78%)
Jul 24, 2014 4.580 4.610 4.280 4.320 87,463 -0.21(-4.64%)
Jul 23, 2014 4.420 4.730 4.400 4.530 69,238 +0.14(+3.19%)
Jul 22, 2014 4.180 4.520 4.180 4.390 67,566 +0.20(+4.77%)
Jul 21, 2014 4.170 4.290 4.100 4.190 103,803 -0.02(-0.48%)
Jul 18, 2014 4.120 4.400 4.110 4.210 115,190 +0.01(+0.24%)
Jul 17, 2014 4.190 4.390 4.140 4.200 90,652 -0.02(-0.47%)
Jul 16, 2014 4.290 4.420 4.190 4.220 76,085 -0.04(-0.94%)
Jul 15, 2014 4.340 4.490 4.210 4.260 119,944 -0.02(-0.47%)
Jul 14, 2014 4.390 4.590 4.220 4.280 109,874 -0.09(-2.06%)
Jul 11, 2014 4.450 4.630 4.340 4.370 89,765 -0.05(-1.13%)
Jul 10, 2014 4.520 4.537 4.360 4.420 116,358 -0.16(-3.49%)
Jul 09, 2014 4.770 4.780 4.510 4.580 118,194 -0.17(-3.58%)
Jul 08, 2014 5.000 5.010 4.680 4.750 141,488 -0.27(-5.38%)
Jul 07, 2014 4.900 5.150 4.770 5.020 269,288 +0.12(+2.45%)
Jul 03, 2014 5.170 4.900 4.900 4.900 85,600 -0.27(-5.22%)
Jul 02, 2014 5.360 5.360 5.020 5.170 115,588 -0.09(-1.71%)
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.