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 (%)
Aug 31, 2017 0.8450 0.8790 0.8401 0.8600 1,057,209 +0.03(+3.20%)
Aug 30, 2017 0.8800 0.8900 0.7900 0.8333 1,151,002 -0.06(-6.71%)
Aug 29, 2017 0.9500 0.9700 0.8630 0.8932 1,951,423 -0.04(-4.39%)
Aug 28, 2017 0.8200 0.9500 0.8171 0.9342 3,582,415 +0.12(+15.33%)
Aug 25, 2017 0.7800 0.8315 0.7775 0.8100 1,967,739 +0.03(+4.50%)
Aug 24, 2017 0.7600 0.7800 0.7600 0.7751 818,353 +0.02(+1.99%)
Aug 23, 2017 0.7413 0.7606 0.7413 0.7600 485,084 +0.00(+0.18%)
Aug 22, 2017 0.7600 0.7800 0.7502 0.7586 883,538 +0.01(+1.15%)
Aug 21, 2017 0.7500 0.7519 0.7190 0.7500 554,925 +0.02(+2.94%)
Aug 18, 2017 0.7300 0.7350 0.7100 0.7286 320,016 -0.00(-0.19%)
Aug 17, 2017 0.6858 0.7300 0.6800 0.7300 509,248 +0.05(+6.60%)
Aug 16, 2017 0.6830 0.6979 0.6712 0.6848 349,114 +0.00(+0.29%)
Aug 15, 2017 0.7190 0.7190 0.6800 0.6828 275,023 -0.02(-3.42%)
Aug 14, 2017 0.6989 0.7140 0.6900 0.7070 770,610 +0.01(+1.17%)
Aug 11, 2017 0.6941 0.6999 0.6727 0.6988 532,305 +0.01(+1.28%)
Aug 10, 2017 0.6900 0.7048 0.6700 0.6900 489,549 +0.00(+0.23%)
Aug 09, 2017 0.6900 0.7200 0.6704 0.6884 687,671 -0.01(-1.57%)
Aug 08, 2017 0.7070 0.7100 0.6791 0.6994 717,957 -0.00(-0.09%)
Aug 07, 2017 0.7300 0.7500 0.6900 0.7000 1,181,735 -0.03(-3.90%)
Aug 04, 2017 0.6700 0.7390 0.6515 0.7284 1,389,922 +0.08(+12.63%)
Aug 03, 2017 0.6475 0.6612 0.6030 0.6467 694,552 +0.02(+2.98%)
Aug 02, 2017 0.6550 0.6550 0.6240 0.6280 571,002 -0.03(-4.12%)
Aug 01, 2017 0.7020 0.7020 0.6245 0.6550 1,000,162 -0.04(-6.43%)
Jul 31, 2017 0.7100 0.7199 0.6800 0.7000 769,061 +0.00(+0.00%)
Jul 28, 2017 0.7200 0.7250 0.6720 0.7000 810,744 +0.04(+6.11%)
Jul 27, 2017 0.7200 0.7259 0.6550 0.6597 1,191,873 -0.05(-6.78%)
Jul 26, 2017 0.7200 0.7350 0.7021 0.7077 554,549 -0.02(-2.16%)
Jul 25, 2017 0.7087 0.7400 0.7000 0.7233 698,352 +0.02(+3.33%)
Jul 24, 2017 0.7490 0.7599 0.7000 0.7000 559,601 -0.04(-4.77%)
Jul 21, 2017 0.7463 0.7500 0.7208 0.7351 367,905 +0.00(+0.01%)
Jul 20, 2017 0.7500 0.7500 0.7100 0.7350 644,152 +0.01(+1.63%)
Jul 19, 2017 0.7300 0.7500 0.7150 0.7232 559,782 -0.01(-0.93%)
Jul 18, 2017 0.7800 0.7900 0.7211 0.7300 774,156 -0.05(-6.11%)
Jul 17, 2017 0.7900 0.7900 0.7022 0.7775 1,357,151 -0.00(-0.19%)
Jul 14, 2017 0.7565 0.8100 0.7300 0.7790 2,693,416 +0.03(+3.87%)
Jul 13, 2017 0.7000 0.7700 0.6848 0.7500 1,262,152 +0.04(+5.90%)
Jul 12, 2017 0.6969 0.7110 0.6818 0.7082 703,461 +0.01(+1.61%)
Jul 11, 2017 0.6800 0.6970 0.6800 0.6970 758,316 +0.01(+1.01%)
Jul 10, 2017 0.7100 0.7193 0.6601 0.6900 800,366 +0.00(+0.10%)
Jul 07, 2017 0.6400 0.7000 0.6300 0.6893 662,712 +0.07(+10.64%)
Jul 06, 2017 0.6850 0.6987 0.6133 0.6230 899,305 -0.07(-9.55%)
Jul 05, 2017 0.6900 0.7090 0.6800 0.6888 581,001 -0.00(-0.17%)
Jul 03, 2017 0.7157 0.7200 0.6857 0.6900 351,677 -0.02(-2.82%)
Jun 30, 2017 0.7032 0.7400 0.6821 0.7100 822,221 +0.02(+2.90%)
Jun 29, 2017 0.7000 0.7210 0.6800 0.6900 758,050 -0.01(-1.75%)
Jun 28, 2017 0.7030 0.7066 0.6616 0.7023 419,549 +0.01(+0.96%)
Jun 27, 2017 0.6900 0.7100 0.6810 0.6956 556,128 +0.00(+0.01%)
Jun 26, 2017 0.7100 0.7100 0.6800 0.6955 728,138 +0.02(+2.88%)
Jun 23, 2017 0.7600 0.7759 0.6529 0.6760 7,823,959 -0.08(-10.17%)
Jun 22, 2017 0.7110 0.7700 0.6800 0.7525 1,858,956 +0.06(+9.42%)
Jun 21, 2017 0.6632 0.7825 0.6500 0.6877 2,710,266 +0.04(+6.49%)
Jun 20, 2017 0.6950 0.6999 0.6136 0.6458 1,397,129 -0.04(-5.63%)
Jun 19, 2017 0.5200 0.7000 0.5000 0.6843 3,281,146 +0.16(+31.60%)
Jun 16, 2017 0.5280 0.5300 0.4800 0.5200 821,920 +0.00(+0.00%)
Jun 15, 2017 0.5200 0.5555 0.4861 0.5200 1,329,190 +0.04(+7.44%)
Jun 14, 2017 0.4820 0.5000 0.4720 0.4840 282,328 +0.00(+0.77%)
Jun 13, 2017 0.4700 0.4900 0.4619 0.4803 403,401 +0.01(+2.19%)
Jun 12, 2017 0.4900 0.5210 0.4630 0.4700 627,428 -0.02(-3.69%)
Jun 09, 2017 0.4900 0.4900 0.4600 0.4880 420,463 +0.00(+0.37%)
Jun 08, 2017 0.4800 0.5010 0.4712 0.4862 288,060 +0.01(+1.29%)
Jun 07, 2017 0.5100 0.5290 0.4613 0.4800 606,099 -0.03(-5.88%)
Jun 06, 2017 0.5265 0.5376 0.4904 0.5100 438,606 -0.00(-0.27%)
Jun 05, 2017 0.5450 0.5470 0.5101 0.5114 556,330 -0.03(-5.37%)
Jun 02, 2017 0.5199 0.5694 0.5119 0.5404 1,031,698 +0.02(+4.30%)
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.