Quantcast

TransEnterix, Inc. Common Stock Historical Stock Prices

TRXC 
$1.35
*  
0.04
3.05%
Get TRXC Alerts
*Delayed - data as of May 20, 2019 13:54 ET  -  Find a broker to begin trading TRXC now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    TRXC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:54 1.34 1.35 1.27 1.35 1,075,262
05/17/2019 1.37 1.39 1.3 1.31 1,231,423
05/16/2019 1.41 1.44 1.34 1.37 1,946,209
05/15/2019 1.37 1.44 1.37 1.41 4,592,629
05/14/2019 1.27 1.45 1.29 1.37 6,965,089
05/13/2019 1.29 1.31 1.03 1.27 7,151,128
05/10/2019 2.1 1.46 1.28 1.29 16,149,990
05/09/2019 2.07 2.12 1.98 2.1 3,368,184
05/08/2019 2.11 2.125 2.04 2.07 1,309,366
05/07/2019 2.08 2.13 2.015 2.11 1,350,938
05/06/2019 2.06 2.1 1.96 2.08 1,321,076
05/03/2019 2.01 2.1 1.96 2.06 1,266,083
05/02/2019 1.95 2.01 1.89 2.01 1,522,212
05/01/2019 2 2.012 1.93 1.95 1,149,888
04/30/2019 2.05 2.0804 1.98 2 1,137,764
04/29/2019 2.05 2.12 2.02 2.05 1,428,028
04/26/2019 1.93 2.1 1.9 2.05 1,997,994
04/25/2019 2 2.0252 1.83 1.96 4,609,892
04/24/2019 2.09 2.09 2.01 2.01 1,785,637
04/23/2019 2.06 2.12 2.03 2.06 1,507,948
04/22/2019 2.06 2.09 2.01 2.06 1,069,660
04/18/2019 2.05 2.08 2.0199 2.07 1,541,855
04/17/2019 2.25 2.26 2.03 2.04 3,395,753
04/16/2019 2.23 2.31 2.2 2.21 1,308,875
04/15/2019 2.22 2.28 2.18 2.23 1,527,481
04/12/2019 2.37 2.41 2.23 2.23 2,207,903
04/11/2019 2.5 2.5 2.37 2.37 1,620,576
04/10/2019 2.34 2.555 2.33 2.5 6,753,995
04/09/2019 2.28 2.37 2.28 2.34 1,886,686
04/08/2019 2.29 2.35 2.26 2.28 1,463,709
04/05/2019 2.23 2.3 2.21 2.26 1,647,735
04/04/2019 2.23 2.25 2.18 2.24 1,697,411
04/03/2019 2.26 2.26 2.15 2.2 2,722,147
04/02/2019 2.23 2.28 2.16 2.21 1,925,531
04/01/2019 2.39 2.39 2.29 2.32 2,045,177
03/29/2019 2.27 2.4 2.2416 2.38 3,557,183
03/28/2019 2.12 2.28 2.1074 2.24 2,069,091
03/27/2019 2.11 2.15 2.01 2.13 2,464,436
03/26/2019 2.08 2.16 2.071 2.1 1,739,829
03/25/2019 2.2 2.2389 2.08 2.1 2,999,498
03/22/2019 2.31 2.35 2.22 2.22 2,048,462
03/21/2019 2.24 2.36 2.24 2.36 1,889,326
03/20/2019 2.23 2.31 2.2 2.26 2,032,753
03/19/2019 2.28 2.34 2.21 2.23 2,646,435
03/18/2019 2.39 2.4 2.26 2.35 2,149,365
03/15/2019 2.32 2.39 2.31 2.39 3,202,847
03/14/2019 2.37 2.39 2.31 2.33 992,067
03/13/2019 2.22 2.38 2.21 2.36 3,134,252
03/12/2019 2.34 2.34 2.2 2.21 2,958,669
03/11/2019 2.44 2.44 2.27 2.33 3,328,489
03/08/2019 2.41 2.47 2.33 2.41 2,752,126
03/07/2019 2.47 2.5 2.4 2.45 1,728,902
03/06/2019 2.48 2.58 2.43 2.48 3,250,104
03/05/2019 2.57 2.6 2.48 2.48 2,265,066
03/04/2019 2.72 2.74 2.5 2.59 3,695,763
03/01/2019 2.59 2.73 2.5 2.71 3,525,908
02/28/2019 2.58 2.64 2.4 2.49 4,468,527
02/27/2019 2.68 2.705 2.53 2.6 3,415,063
02/26/2019 2.66 2.98 2.5 2.72 8,887,783
02/25/2019 3.28 3.33 3.05 3.19 5,478,914
02/22/2019 3.2 3.26 3.1 3.25 3,628,531
02/21/2019 3.08 3.25 2.91 3.13 5,733,211
02/20/2019 2.76 3.02 2.74 3.02 4,002,209
02/19/2019 2.78 2.79 2.67 2.76 1,855,109
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio