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 (%)
Jun 30, 2015 2.820 3.010 2.760 3.000 1,187,963 +0.23(+8.30%)
Jun 29, 2015 2.800 2.940 2.700 2.770 660,755 -0.05(-1.77%)
Jun 26, 2015 3.080 3.100 2.800 2.820 2,042,367 -0.24(-7.84%)
Jun 25, 2015 3.100 3.160 3.020 3.060 755,915 -0.02(-0.65%)
Jun 24, 2015 3.060 3.090 3.040 3.080 848,006 +0.04(+1.32%)
Jun 23, 2015 3.070 3.100 3.020 3.040 807,671 +0.01(+0.33%)
Jun 22, 2015 3.000 3.070 3.000 3.030 874,518 +0.03(+1.00%)
Jun 19, 2015 3.020 3.030 3.000 3.000 1,077,879 -0.01(-0.33%)
Jun 18, 2015 3.040 3.040 3.000 3.010 1,096,471 +0.00(+0.00%)
Jun 17, 2015 3.050 3.070 3.000 3.010 632,438 -0.01(-0.33%)
Jun 16, 2015 3.050 3.090 3.000 3.020 788,382 -0.01(-0.33%)
Jun 15, 2015 3.050 3.100 3.000 3.030 1,009,036 +0.01(+0.33%)
Jun 12, 2015 3.020 3.080 2.960 3.020 10,637,941 -0.12(-3.82%)
Jun 11, 2015 3.350 3.350 3.110 3.140 653,953 -0.26(-7.65%)
Jun 10, 2015 3.400 3.600 3.310 3.400 471,007 +0.11(+3.34%)
Jun 09, 2015 3.490 3.490 3.250 3.290 252,491 -0.24(-6.80%)
Jun 08, 2015 3.800 3.800 3.460 3.530 415,571 -0.45(-11.31%)
Jun 05, 2015 4.080 4.110 3.890 3.980 186,791 -0.10(-2.45%)
Jun 04, 2015 4.150 4.230 4.060 4.080 111,167 -0.12(-2.86%)
Jun 03, 2015 4.370 4.430 4.140 4.200 167,016 -0.10(-2.33%)
Jun 02, 2015 4.230 4.340 4.090 4.300 158,860 +0.08(+1.90%)
Jun 01, 2015 4.870 4.870 4.060 4.220 302,816 -0.29(-6.43%)
May 29, 2015 4.450 4.650 4.370 4.510 309,241 -0.03(-0.66%)
May 28, 2015 4.050 4.560 4.014 4.540 316,824 +0.52(+12.94%)
May 27, 2015 3.770 4.030 3.770 4.020 176,908 +0.13(+3.34%)
May 26, 2015 3.840 3.910 3.770 3.890 66,174 +0.02(+0.52%)
May 22, 2015 3.870 3.870 3.870 3.870 75,500 -0.07(-1.78%)
May 21, 2015 3.900 3.980 3.840 3.940 73,921 +0.11(+2.87%)
May 20, 2015 3.910 3.970 3.790 3.830 174,884 -0.05(-1.29%)
May 19, 2015 4.030 4.050 3.770 3.880 164,854 -0.13(-3.24%)
May 18, 2015 3.920 4.020 3.760 4.010 116,391 +0.11(+2.82%)
May 15, 2015 3.850 3.910 3.750 3.900 192,434 +0.06(+1.56%)
May 14, 2015 3.930 3.970 3.750 3.840 111,126 -0.05(-1.29%)
May 13, 2015 3.900 3.940 3.760 3.890 177,332 +0.03(+0.78%)
May 12, 2015 3.700 3.870 3.667 3.860 292,669 +0.14(+3.76%)
May 11, 2015 3.600 3.720 3.600 3.720 175,021 +0.11(+3.05%)
May 08, 2015 3.590 3.790 3.520 3.610 336,265 +0.08(+2.27%)
May 07, 2015 3.600 3.650 3.520 3.530 103,408 -0.09(-2.49%)
May 06, 2015 3.700 3.700 3.410 3.620 224,868 +0.02(+0.56%)
May 05, 2015 3.670 3.740 3.420 3.600 393,558 -0.11(-2.96%)
May 04, 2015 3.620 3.840 3.580 3.710 176,790 +0.13(+3.63%)
May 01, 2015 3.870 3.870 3.530 3.580 207,937 -0.18(-4.79%)
Apr 30, 2015 3.850 3.900 3.750 3.760 224,171 -0.21(-5.29%)
Apr 29, 2015 3.970 4.030 3.830 3.970 135,486 +0.00(+0.00%)
Apr 28, 2015 3.910 4.100 3.780 3.970 502,077 +0.09(+2.32%)
Apr 27, 2015 3.540 3.880 3.480 3.880 331,989 +0.34(+9.60%)
Apr 24, 2015 3.620 3.680 3.510 3.540 87,102 -0.10(-2.75%)
Apr 23, 2015 3.360 3.640 3.300 3.640 140,635 +0.17(+4.90%)
Apr 22, 2015 3.520 3.620 3.300 3.470 350,778 -0.05(-1.42%)
Apr 21, 2015 3.650 3.700 3.500 3.520 166,816 -0.09(-2.49%)
Apr 20, 2015 3.870 3.940 3.550 3.610 224,761 -0.15(-3.99%)
Apr 17, 2015 3.840 3.890 3.525 3.760 465,579 +0.33(+9.62%)
Apr 16, 2015 3.520 3.520 3.380 3.430 638,879 -0.02(-0.58%)
Apr 15, 2015 3.340 3.510 3.320 3.450 337,059 +0.10(+2.99%)
Apr 14, 2015 3.150 3.430 3.120 3.350 279,541 +0.21(+6.69%)
Apr 13, 2015 3.380 3.410 3.120 3.140 438,700 -0.22(-6.55%)
Apr 10, 2015 3.480 3.490 3.350 3.360 282,977 -0.06(-1.75%)
Apr 09, 2015 3.380 3.420 3.290 3.420 223,173 +0.12(+3.64%)
Apr 08, 2015 3.200 3.300 3.130 3.300 338,909 +0.10(+3.12%)
Apr 07, 2015 3.140 3.240 3.132 3.200 283,275 +0.09(+2.89%)
Apr 06, 2015 3.000 3.120 2.980 3.110 182,100 +0.10(+3.32%)
Apr 02, 2015 3.000 3.010 3.010 3.010 93,600 +0.03(+1.01%)
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.