Advertisements

Stocking Stuffers

 

TransEnterix Inc. (TRXC) Historical Prices

Historical Data for TransEnterix Inc. (TRXC)
$ 1.27 0.00 (0.00%) Volume: 366.37k 12:28 PM EST 28-Jan-2020
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/28/20 1.27 1.30 1.25 1.27 366.37k 0.00 0.00% 1.27 464.79k 867
01/27/20 1.38 1.38 1.27 1.27 916.7k -0.11 -7.97% 1.27 1.19m 2,620
01/24/20 1.38 1.41 1.37 1.38 427.07k -0.02 -1.43% 1.38 593.09k 1,609
01/23/20 1.45 1.45 1.3782 1.40 539.96k -0.03 -2.10% 1.40 756.16k 1,775
01/22/20 1.40 1.4726 1.38 1.43 853.22k 0.04 2.88% 1.43 1.21m 2,286
01/21/20 1.51 1.5263 1.39 1.39 1.67m -0.10 -6.71% 1.39 2.39m 4,396
01/17/20 1.59 1.62 1.48 1.49 1.39m -0.13 -8.02% 1.49 2.13m 4,811
01/16/20 1.64 1.64 1.57 1.62 1.38m -0.02 -1.22% 1.62 2.2m 4,229
01/15/20 1.73 1.74 1.51 1.64 3.36m 0.06 3.80% 1.64 5.38m 9,551
01/14/20 2.25 2.62 1.57 1.58 32.9m 0.11 7.48% 1.58 70.21m 99,010
01/13/20 1.47 1.50 1.40 1.47 466.27k 0.00 0.00% 1.47 679.84k 1,994
01/10/20 1.51 1.54 1.45 1.47 466.13k -0.04 -2.65% 1.47 689k 1,855
01/09/20 1.50 1.61 1.45 1.51 862.07k 0.03 2.03% 1.51 1.32m 2,866
01/08/20 1.58 1.58 1.41 1.48 957.23k 0.05 3.50% 1.48 1.42m 3,631
01/07/20 1.47 1.4778 1.43 1.43 263.35k -0.06 -4.03% 1.43 380.07k 1,258
01/06/20 1.55 1.56 1.46 1.49 481.54k -0.03 -1.97% 1.49 725.14k 1,955
01/03/20 1.49 1.53 1.45 1.52 330.93k 0.01 0.66% 1.52 497.31k 1,415
01/02/20 1.60 1.60 1.42 1.51 529.75k 0.04 2.72% 1.51 785.78k 2,262
12/31/19 1.40 1.50 1.36 1.47 762.91k 0.06 4.26% 1.47 1.09m 2,684
12/30/19 1.47 1.47 1.40 1.41 533.5k -0.10 -6.62% 1.41 756.3k 2,445