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 (%)
Feb 28, 2020 1.160 1.220 1.160 1.180 634,600 -0.03(-2.48%)
Feb 27, 2020 1.200 1.230 1.140 1.210 617,694 -0.01(-0.82%)
Feb 26, 2020 1.150 1.250 1.150 1.220 763,843 +0.07(+6.09%)
Feb 25, 2020 1.200 1.240 1.120 1.150 546,733 -0.06(-4.96%)
Feb 24, 2020 1.200 1.240 1.170 1.210 384,657 +0.00(+0.00%)
Feb 21, 2020 1.250 1.255 1.200 1.210 301,300 -0.01(-0.82%)
Feb 20, 2020 1.230 1.250 1.200 1.220 304,592 +0.00(+0.00%)
Feb 19, 2020 1.270 1.270 1.200 1.220 288,250 -0.01(-0.81%)
Feb 18, 2020 1.250 1.270 1.230 1.230 442,629 -0.02(-1.60%)
Feb 14, 2020 1.210 1.260 1.200 1.250 671,300 +0.01(+0.81%)
Feb 13, 2020 1.200 1.250 1.150 1.240 1,043,208 +0.02(+1.64%)
Feb 12, 2020 1.370 1.380 1.180 1.220 5,222,777 +0.00(+0.00%)
Feb 11, 2020 1.130 1.240 1.130 1.220 837,366 +0.11(+9.91%)
Feb 10, 2020 1.230 1.230 1.100 1.110 833,886 -0.09(-7.50%)
Feb 07, 2020 1.220 1.250 1.200 1.200 496,800 -0.07(-5.51%)
Feb 06, 2020 1.250 1.290 1.230 1.270 440,625 +0.00(+0.00%)
Feb 05, 2020 1.300 1.300 1.250 1.270 272,838 -0.01(-0.78%)
Feb 04, 2020 1.300 1.330 1.160 1.280 1,599,306 +0.02(+1.59%)
Feb 03, 2020 1.280 1.350 1.260 1.260 642,821 -0.10(-7.35%)
Jan 31, 2020 1.350 1.450 1.330 1.360 1,015,600 +0.03(+2.26%)
Jan 30, 2020 1.340 1.360 1.270 1.330 817,649 +0.04(+3.10%)
Jan 29, 2020 1.370 1.370 1.290 1.290 595,272 -0.08(-5.84%)
Jan 28, 2020 1.270 1.370 1.250 1.370 790,165 +0.10(+7.87%)
Jan 27, 2020 1.380 1.380 1.270 1.270 916,797 -0.11(-7.97%)
Jan 24, 2020 1.380 1.410 1.370 1.380 430,800 -0.02(-1.43%)
Jan 23, 2020 1.450 1.450 1.378 1.400 539,955 -0.03(-2.10%)
Jan 22, 2020 1.400 1.470 1.380 1.430 853,262 +0.04(+2.88%)
Jan 21, 2020 1.510 1.530 1.390 1.390 1,665,769 -0.10(-6.71%)
Jan 17, 2020 1.590 1.620 1.480 1.490 1,394,200 -0.13(-8.02%)
Jan 16, 2020 1.640 1.640 1.570 1.620 1,379,407 -0.02(-1.22%)
Jan 15, 2020 1.730 1.740 1.510 1.640 3,359,683 +0.06(+3.80%)
Jan 14, 2020 2.250 2.620 1.570 1.580 32,904,880 +0.11(+7.48%)
Jan 13, 2020 1.470 1.500 1.400 1.470 466,270 +0.00(+0.00%)
Jan 10, 2020 1.510 1.540 1.450 1.470 468,900 -0.04(-2.65%)
Jan 09, 2020 1.500 1.610 1.450 1.510 862,069 +0.03(+2.03%)
Jan 08, 2020 1.580 1.580 1.410 1.480 957,235 +0.05(+3.50%)
Jan 07, 2020 1.470 1.480 1.430 1.430 263,350 -0.06(-4.03%)
Jan 06, 2020 1.550 1.560 1.460 1.490 481,535 -0.03(-1.97%)
Jan 03, 2020 1.490 1.530 1.450 1.520 330,900 +0.01(+0.66%)
Jan 02, 2020 1.600 1.600 1.420 1.510 531,797 +0.04(+2.72%)
Dec 31, 2019 1.400 1.500 1.360 1.470 763,700 +0.06(+4.26%)
Dec 30, 2019 1.470 1.470 1.400 1.410 533,504 -0.10(-6.62%)
Dec 27, 2019 1.590 1.610 1.480 1.510 416,300 -0.08(-5.03%)
Dec 26, 2019 1.780 1.800 1.530 1.590 714,435 -0.11(-6.47%)
Dec 24, 2019 1.400 1.750 1.400 1.700 881,500 +0.30(+21.43%)
Dec 23, 2019 1.430 1.530 1.380 1.400 626,872 -0.03(-2.10%)
Dec 20, 2019 1.400 1.600 1.370 1.430 1,563,300 +0.02(+1.42%)
Dec 19, 2019 1.390 1.500 1.350 1.410 571,504 -0.02(-1.40%)
Dec 18, 2019 1.450 1.520 1.390 1.430 654,354 -0.10(-6.54%)
Dec 17, 2019 1.750 1.750 1.510 1.530 723,796 -0.24(-13.56%)
Dec 16, 2019 1.900 1.900 1.760 1.770 533,332 -0.15(-7.81%)
Dec 13, 2019 2.120 2.189 1.880 1.920 1,163,800 -0.33(-14.67%)
Dec 12, 2019 1.910 2.270 1.840 2.250 1,161,940 +2.08(+1223.53%)
Dec 11, 2019 0.1800 0.1800 0.1600 0.1700 6,800,402 -0.01(-4.33%)
Dec 10, 2019 0.1700 0.1822 0.1700 0.1777 4,939,150 +0.00(+2.13%)
Dec 09, 2019 0.1806 0.1854 0.1730 0.1740 6,574,125 -0.01(-2.79%)
Dec 06, 2019 0.1930 0.1950 0.1767 0.1790 4,530,400 -0.01(-5.79%)
Dec 05, 2019 0.1900 0.2100 0.1900 0.1900 5,152,373 +0.00(+0.00%)
Dec 04, 2019 0.1900 0.1900 0.1900 0.1900 2,725,932 +0.00(+0.64%)
Dec 03, 2019 0.1978 0.1989 0.1850 0.1888 3,984,003 -0.01(-3.62%)
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.