Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2017 2.780 3.190 2.780 2.960 17,605,160 +0.09(+3.14%)
Oct 30, 2017 3.030 2.500 2.870 18,658,140 +0.50(+21.10%)
Oct 27, 2017 2.630 2.780 2.290 2.370 15,804,317 -0.49(-17.13%)
Oct 26, 2017 3.130 3.220 2.760 2.860 11,887,418 -0.25(-8.04%)
Oct 25, 2017 3.250 3.480 3.100 3.110 16,150,904 -0.14(-4.31%)
Oct 24, 2017 3.250 3.300 3.010 3.250 10,263,739 +0.05(+1.56%)
Oct 23, 2017 3.500 3.710 3.150 3.200 16,960,494 -0.27(-7.78%)
Oct 20, 2017 3.200 3.540 3.030 3.470 21,375,810 +0.39(+12.66%)
Oct 19, 2017 3.400 3.550 3.010 3.080 24,677,052 -0.61(-16.53%)
Oct 18, 2017 4.400 4.490 3.350 3.690 45,625,164 -0.31(-7.75%)
Oct 17, 2017 3.380 5.000 3.290 4.000 136,608,128 +1.19(+42.35%)
Oct 16, 2017 2.780 3.050 2.150 2.810 80,408,520 +1.35(+92.47%)
Oct 13, 2017 1.480 1.510 1.430 1.460 4,594,272 -0.01(-0.68%)
Oct 12, 2017 1.490 1.500 1.460 1.470 653,508 +0.00(+0.00%)
Oct 11, 2017 1.540 1.540 1.430 1.470 883,807 -0.02(-1.34%)
Oct 10, 2017 1.500 1.540 1.420 1.490 1,572,675 +0.00(+0.34%)
Oct 09, 2017 1.460 1.540 1.440 1.485 1,230,502 +0.02(+1.02%)
Oct 06, 2017 1.530 1.570 1.320 1.470 2,022,889 -0.08(-5.16%)
Oct 05, 2017 1.560 1.580 1.520 1.550 2,491,586 +0.04(+2.65%)
Oct 04, 2017 1.490 1.570 1.475 1.510 2,775,078 +0.03(+2.03%)
Oct 03, 2017 1.450 1.480 1.430 1.480 1,663,493 +0.04(+2.78%)
Oct 02, 2017 1.460 1.480 1.430 1.440 1,203,951 +0.01(+0.70%)
Sep 29, 2017 1.350 1.470 1.320 1.430 2,440,617 +0.09(+6.72%)
Sep 28, 2017 1.400 1.400 1.300 1.340 873,931 -0.03(-2.19%)
Sep 27, 2017 1.290 1.420 1.250 1.370 1,758,090 +0.11(+8.73%)
Sep 26, 2017 1.240 1.290 1.200 1.260 918,948 +0.05(+4.13%)
Sep 25, 2017 1.270 1.350 1.210 1.210 1,434,895 -0.05(-3.97%)
Sep 22, 2017 1.340 1.360 1.200 1.260 1,394,441 -0.04(-3.08%)
Sep 21, 2017 1.290 1.310 1.250 1.300 1,090,137 +0.06(+4.84%)
Sep 20, 2017 1.450 1.450 1.150 1.240 3,066,885 -0.21(-14.48%)
Sep 19, 2017 1.520 1.520 1.350 1.450 987,291 -0.04(-2.68%)
Sep 18, 2017 1.530 1.530 1.440 1.490 2,960,132 +0.01(+0.68%)
Sep 15, 2017 1.450 1.480 1.330 1.480 1,922,536 +0.05(+3.50%)
Sep 14, 2017 1.470 1.470 1.400 1.430 1,997,785 +0.07(+5.54%)
Sep 13, 2017 1.340 1.490 1.300 1.355 4,651,902 +0.09(+7.54%)
Sep 12, 2017 1.160 1.260 1.130 1.260 1,271,299 +0.11(+9.57%)
Sep 11, 2017 1.200 1.290 1.140 1.150 2,907,582 +0.03(+2.68%)
Sep 08, 2017 1.030 1.141 1.000 1.120 1,697,327 +0.12(+12.00%)
Sep 07, 2017 1.010 1.060 0.9600 1.000 1,207,140 +0.00(+0.38%)
Sep 06, 2017 0.9828 1.010 0.9618 0.9962 691,411 +0.02(+1.65%)
Sep 05, 2017 1.010 1.090 0.9500 0.9800 2,184,597 -0.03(-2.97%)
Sep 01, 2017 0.8700 1.010 0.8555 1.010 1,452,913 +0.15(+17.44%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.