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 28, 2017 0.8800 0.8800 0.6400 0.6500 11,850,301 -0.44(-40.37%)
Apr 27, 2017 1.100 1.120 1.080 1.090 549,187 -0.01(-0.91%)
Apr 26, 2017 1.110 1.150 1.090 1.100 673,330 -0.01(-0.90%)
Apr 25, 2017 1.150 1.180 1.110 1.110 360,814 -0.04(-3.48%)
Apr 24, 2017 1.150 1.210 1.140 1.150 576,139 +0.00(+0.00%)
Apr 21, 2017 1.170 1.170 1.140 1.150 191,170 +0.00(+0.00%)
Apr 20, 2017 1.200 1.210 1.150 1.150 354,180 -0.03(-2.54%)
Apr 19, 2017 1.250 1.250 1.180 1.180 420,753 -0.06(-4.84%)
Apr 18, 2017 1.130 1.250 1.110 1.240 514,881 +0.10(+8.77%)
Apr 17, 2017 1.130 1.140 1.110 1.140 323,860 +0.01(+0.88%)
Apr 13, 2017 1.140 1.145 1.120 1.130 222,212 +0.00(+0.00%)
Apr 12, 2017 1.120 1.180 1.110 1.130 394,780 +0.01(+0.89%)
Apr 11, 2017 1.110 1.140 1.090 1.120 223,048 +0.02(+1.82%)
Apr 10, 2017 1.090 1.129 1.085 1.100 263,822 +0.01(+0.92%)
Apr 07, 2017 1.130 1.150 1.080 1.090 581,275 -0.03(-2.68%)
Apr 06, 2017 1.080 1.140 1.050 1.120 790,512 +0.05(+4.67%)
Apr 05, 2017 1.150 1.180 1.070 1.070 825,481 -0.06(-5.31%)
Apr 04, 2017 1.180 1.180 1.120 1.130 511,811 -0.03(-2.59%)
Apr 03, 2017 1.200 1.260 1.160 1.160 615,272 -0.05(-4.13%)
Mar 31, 2017 1.200 1.220 1.190 1.210 242,508 +0.03(+2.54%)
Mar 30, 2017 1.200 1.200 1.170 1.180 288,500 -0.01(-0.84%)
Mar 29, 2017 1.200 1.210 1.160 1.190 279,792 -0.01(-0.83%)
Mar 28, 2017 1.220 1.230 1.180 1.200 354,560 -0.03(-2.44%)
Mar 27, 2017 1.150 1.260 1.150 1.230 679,799 +0.04(+3.36%)
Mar 24, 2017 1.120 1.240 1.110 1.190 921,922 +0.08(+7.21%)
Mar 23, 2017 1.060 1.130 1.050 1.110 440,792 +0.05(+4.72%)
Mar 22, 2017 1.120 1.120 1.050 1.060 870,996 -0.06(-5.36%)
Mar 21, 2017 1.150 1.180 1.120 1.120 539,138 -0.03(-2.61%)
Mar 20, 2017 1.210 1.230 1.130 1.150 610,769 -0.06(-4.96%)
Mar 17, 2017 1.140 1.220 1.120 1.210 874,705 +0.06(+5.22%)
Mar 16, 2017 1.120 1.160 1.100 1.150 714,235 +0.04(+3.60%)
Mar 15, 2017 1.130 1.170 1.090 1.110 958,857 -0.03(-2.63%)
Mar 14, 2017 1.170 1.173 1.110 1.140 1,054,273 -0.03(-2.56%)
Mar 13, 2017 1.170 1.110 1.170 594,281 +0.04(+3.54%)
Mar 10, 2017 1.180 1.190 1.130 1.130 733,762 -0.04(-3.42%)
Mar 09, 2017 1.200 1.210 1.170 1.170 603,119 -0.02(-1.68%)
Mar 08, 2017 1.210 1.210 1.170 1.190 874,566 +0.01(+0.85%)
Mar 07, 2017 1.290 1.330 1.160 1.180 1,506,774 -0.11(-8.53%)
Mar 06, 2017 1.320 1.340 1.260 1.290 610,060 -0.03(-2.27%)
Mar 03, 2017 1.350 1.350 1.250 1.320 1,110,866 -0.01(-0.75%)
Mar 02, 2017 1.330 1.345 1.310 1.330 488,650 +0.01(+0.76%)
Mar 01, 2017 1.320 1.355 1.300 1.320 693,279 +0.01(+0.76%)
Feb 28, 2017 1.310 1.330 1.300 1.310 649,935 -0.01(-0.76%)
Feb 27, 2017 1.310 1.325 1.310 1.320 407,978 +0.01(+0.76%)
Feb 24, 2017 1.330 1.340 1.300 1.310 429,190 -0.02(-1.50%)
Feb 23, 2017 1.400 1.400 1.320 1.330 631,702 +0.03(+2.31%)
Feb 22, 2017 1.330 1.340 1.300 1.300 532,208 -0.03(-2.26%)
Feb 21, 2017 1.330 1.340 1.310 1.330 501,918 +0.02(+1.53%)
Feb 17, 2017 1.310 1.310 1.310 0 -0.01(-0.76%)
Feb 16, 2017 1.360 1.360 1.310 1.320 641,647 -0.02(-1.49%)
Feb 15, 2017 1.340 1.350 1.320 1.340 524,695 -0.01(-0.74%)
Feb 14, 2017 1.370 1.377 1.330 1.350 697,123 +0.01(+0.75%)
Feb 13, 2017 1.400 1.400 1.330 1.340 586,567 -0.04(-2.90%)
Feb 10, 2017 1.380 1.390 1.360 1.380 315,380 +0.02(+1.47%)
Feb 09, 2017 1.380 1.400 1.350 1.360 535,756 +0.00(+0.00%)
Feb 08, 2017 1.380 1.390 1.350 1.360 811,229 -0.03(-2.16%)
Feb 07, 2017 1.410 1.430 1.380 1.390 447,612 -0.02(-1.42%)
Feb 06, 2017 1.420 1.450 1.400 1.410 510,156 -0.01(-0.70%)
Feb 03, 2017 1.450 1.450 1.400 1.420 481,070 +0.00(+0.00%)
Feb 02, 2017 1.490 1.490 1.420 1.420 447,877 -0.03(-2.07%)
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.