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 (%)
Apr 29, 2016 1.600 1.610 1.500 1.500 1,702,823 -0.13(-7.98%)
Apr 28, 2016 1.800 1.800 1.630 1.630 1,501,130 -0.15(-8.43%)
Apr 27, 2016 1.710 1.790 1.700 1.780 1,703,776 +0.08(+4.71%)
Apr 26, 2016 1.700 1.730 1.550 1.700 2,914,485 -0.05(-2.86%)
Apr 25, 2016 1.920 1.940 1.720 1.750 3,034,010 -0.19(-9.79%)
Apr 22, 2016 2.070 2.149 1.900 1.940 5,253,493 -0.33(-14.54%)
Apr 21, 2016 1.570 2.560 1.280 2.270 21,603,772 -2.47(-52.11%)
Apr 20, 2016 4.890 4.934 4.550 4.740 3,121,500 -0.03(-0.63%)
Apr 19, 2016 4.910 4.950 4.530 4.770 1,877,601 -0.03(-0.63%)
Apr 18, 2016 5.170 5.250 4.440 4.800 5,635,431 -0.62(-11.44%)
Apr 15, 2016 5.490 5.500 5.280 5.420 1,466,054 +0.00(+0.00%)
Apr 14, 2016 5.500 5.500 5.250 5.420 2,014,248 -0.02(-0.37%)
Apr 13, 2016 5.360 5.500 5.250 5.440 2,246,514 +0.15(+2.84%)
Apr 12, 2016 5.230 5.300 5.100 5.290 2,034,546 +0.14(+2.72%)
Apr 11, 2016 5.400 5.400 5.010 5.150 3,171,867 +0.09(+1.78%)
Apr 08, 2016 5.160 5.230 4.900 5.060 2,397,699 -0.12(-2.32%)
Apr 07, 2016 5.800 5.860 4.350 5.180 8,087,346 -0.51(-8.96%)
Apr 06, 2016 5.470 6.100 5.330 5.690 10,744,017 +0.52(+10.06%)
Apr 05, 2016 4.850 5.250 4.730 5.170 6,754,393 +0.47(+10.00%)
Apr 04, 2016 4.840 4.940 4.530 4.700 5,531,859 +0.33(+7.55%)
Apr 01, 2016 4.310 4.410 4.280 4.370 1,305,018 +0.12(+2.82%)
Mar 31, 2016 4.310 4.384 4.220 4.250 1,795,051 -0.09(-2.07%)
Mar 30, 2016 4.450 4.450 4.280 4.340 936,204 -0.10(-2.25%)
Mar 29, 2016 4.380 4.460 4.250 4.440 1,494,072 +0.08(+1.83%)
Mar 28, 2016 4.250 4.440 4.010 4.360 2,277,475 -0.13(-2.90%)
Mar 24, 2016 4.180 4.490 4.490 4.490 829,900 +0.25(+5.90%)
Mar 23, 2016 4.550 4.560 3.980 4.240 1,710,841 -0.26(-5.78%)
Mar 22, 2016 4.270 4.500 4.150 4.500 2,466,393 +0.26(+6.13%)
Mar 21, 2016 4.100 4.320 4.060 4.240 1,773,522 +0.14(+3.41%)
Mar 18, 2016 4.150 4.160 4.010 4.100 913,698 -0.05(-1.20%)
Mar 17, 2016 4.000 4.150 3.960 4.150 782,437 +0.12(+2.98%)
Mar 16, 2016 4.000 4.070 3.950 4.030 606,688 +0.03(+0.75%)
Mar 15, 2016 4.100 4.160 4.000 4.000 766,640 -0.15(-3.61%)
Mar 14, 2016 4.150 4.200 3.960 4.150 908,404 +0.00(+0.00%)
Mar 11, 2016 4.160 4.200 3.900 4.150 1,270,226 +0.15(+3.75%)
Mar 10, 2016 4.500 4.630 3.600 4.000 3,264,949 -0.36(-8.26%)
Mar 09, 2016 4.200 4.550 4.090 4.360 2,844,934 +0.41(+10.38%)
Mar 08, 2016 4.000 4.050 3.750 3.950 1,865,309 +0.01(+0.25%)
Mar 07, 2016 3.750 3.940 3.600 3.940 2,521,284 +0.41(+11.61%)
Mar 04, 2016 3.300 3.590 3.300 3.530 2,539,676 +0.33(+10.31%)
Mar 03, 2016 3.280 3.420 3.120 3.200 2,528,158 +0.15(+4.92%)
Mar 02, 2016 2.750 3.090 2.710 3.050 2,139,350 +0.24(+8.54%)
Mar 01, 2016 3.060 3.240 2.760 2.810 2,204,853 -0.40(-12.46%)
Feb 29, 2016 3.500 3.520 3.200 3.210 1,519,786 -0.28(-8.02%)
Feb 26, 2016 3.620 3.620 3.300 3.490 1,274,000 -0.01(-0.29%)
Feb 25, 2016 3.500 3.600 3.470 3.500 853,558 -0.08(-2.23%)
Feb 24, 2016 3.270 3.600 3.270 3.580 1,248,262 +0.18(+5.29%)
Feb 23, 2016 3.280 3.690 3.170 3.400 1,267,816 +0.03(+0.89%)
Feb 22, 2016 3.340 3.500 2.820 3.370 4,982,358 -0.34(-9.16%)
Feb 19, 2016 4.070 4.240 3.570 3.710 5,160,583 -0.45(-10.82%)
Feb 18, 2016 3.970 4.190 3.810 4.160 2,346,856 +0.06(+1.46%)
Feb 17, 2016 4.210 4.350 3.990 4.100 2,292,356 -0.05(-1.20%)
Feb 16, 2016 3.970 4.240 3.930 4.150 2,846,647 +0.33(+8.64%)
Feb 12, 2016 4.070 3.820 3.820 3.820 3,418,900 -0.46(-10.75%)
Feb 11, 2016 4.090 4.280 3.890 4.280 2,448,887 +0.07(+1.66%)
Feb 10, 2016 4.210 4.790 3.400 4.210 7,841,944 -0.19(-4.32%)
Feb 09, 2016 3.770 4.400 3.640 4.400 7,251,868 +0.79(+21.88%)
Feb 08, 2016 3.660 3.660 3.500 3.610 4,436,178 +0.22(+6.49%)
Feb 05, 2016 3.400 3.490 3.300 3.390 3,825,212 +0.13(+3.99%)
Feb 04, 2016 3.150 3.353 3.120 3.260 3,309,034 +0.13(+4.15%)
Feb 03, 2016 3.230 3.280 2.960 3.130 2,289,696 +0.01(+0.32%)
Feb 02, 2016 3.080 3.220 2.910 3.120 3,887,689 +0.05(+1.63%)
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.