TRXC - TransEnterix, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.46000.47000.43000.44000.44001,545,900
Oct 14, 20190.46000.47000.43000.46000.4600967,500
Oct 11, 20190.46000.48000.43000.45000.45002,069,100
Oct 10, 20190.47000.47000.42000.43000.43002,378,400
Oct 09, 20190.45000.47000.44000.46000.46001,583,400
Oct 08, 20190.48000.48000.41000.45000.45003,715,700
Oct 07, 20190.50000.51000.47000.47000.47002,841,900
Oct 04, 20190.52000.52000.48000.50000.50001,973,900
Oct 03, 20190.55000.56000.46000.49000.49005,723,200
Oct 02, 20190.60000.60000.54000.55000.55002,586,500
Oct 01, 20190.63000.63000.59000.61000.61001,695,100
Sep 30, 20190.63000.63000.58000.62000.62001,731,800
Sep 27, 20190.61000.65000.59000.62000.62001,459,900
Sep 26, 20190.61000.62000.59000.59000.59001,508,900
Sep 25, 20190.64000.66000.57000.61000.61004,856,800
Sep 24, 20190.68000.71000.63000.63000.63002,186,900
Sep 23, 20190.71000.77000.67000.68000.68002,005,600
Sep 20, 20190.72000.80000.69000.69000.69006,268,800
Sep 19, 20190.74000.75000.70000.71000.71001,086,600
Sep 18, 20190.72000.74000.69000.72000.7200915,600
Sep 17, 20190.75000.75000.72000.72000.72001,216,100
Sep 16, 20190.75000.77000.72000.75000.75001,148,000
Sep 13, 20190.76000.76000.74000.76000.76001,979,800
Sep 12, 20190.72000.77000.72000.74000.74003,564,000
Sep 11, 20190.65000.68000.62000.68000.68003,277,300
Sep 10, 20190.68000.68000.65000.65000.65004,516,900
Sep 09, 20190.77000.77000.67000.67000.67004,697,600
Sep 06, 20190.78000.79000.75000.76000.76002,660,900
Sep 05, 20190.74000.77000.72000.75000.75009,427,500
Sep 04, 20190.88000.90000.85000.90000.90001,855,600
Sep 03, 20190.92000.92000.85000.89000.89001,854,400
Aug 30, 20190.96000.97000.91000.92000.92001,030,800
Aug 29, 20190.93000.94000.92000.93000.9300838,800
Aug 28, 20190.91000.94000.90000.92000.92001,330,700
Aug 27, 20190.95000.95000.91000.92000.92001,918,100
Aug 26, 20190.97001.00000.93000.94000.94002,098,300
Aug 23, 20191.00001.02000.96000.97000.97001,780,100
Aug 22, 20190.99001.02000.98001.00001.00001,159,500
Aug 21, 20190.99001.04000.96000.99000.99002,627,300
Aug 20, 20190.96001.00000.94000.98000.98002,519,000
Aug 19, 20190.96001.01000.93001.01001.01002,999,600
Aug 16, 20190.95001.02000.95000.96000.96001,991,500
Aug 15, 20190.98001.01000.94000.95000.95007,191,200
Aug 14, 20191.02001.02000.95000.98000.98004,070,200
Aug 13, 20191.08001.09001.02001.04001.04003,218,000
Aug 12, 20191.05001.11001.01001.08001.08002,279,400
Aug 09, 20190.92001.08000.90001.05001.05004,688,000
Aug 08, 20190.79000.91000.70000.90000.900010,615,800
Aug 07, 20191.19001.19001.13001.15001.15003,663,500
Aug 06, 20191.25001.28001.12001.19001.19002,597,800
Aug 05, 20191.30001.30001.17001.22001.22001,938,300
Aug 02, 20191.34001.36001.28001.30001.30001,350,000
Aug 01, 20191.40001.41001.33001.34001.34001,514,000
Jul 31, 20191.35001.46001.33001.37001.37002,298,100
Jul 30, 20191.30001.37001.29001.35001.35001,276,800
Jul 29, 20191.36001.38001.30001.31001.31001,069,500
Jul 26, 20191.32001.38001.32001.37001.3700914,300
Jul 25, 20191.36001.38001.29001.32001.3200929,900
Jul 24, 20191.32001.36001.30001.36001.36001,209,000
Jul 23, 20191.35001.37001.32001.32001.32001,236,700
Jul 22, 20191.40001.40001.32001.36001.36001,110,500
Jul 19, 20191.37001.41001.36001.39001.3900750,300
Jul 18, 20191.38001.39001.36001.36001.3600504,700
Jul 17, 20191.41001.44001.35001.36001.36001,309,800
Jul 16, 20191.40001.47001.38001.41001.41001,172,300
Jul 15, 20191.41001.47001.38001.40001.40002,066,200
Jul 12, 20191.48001.50001.37001.40001.40003,364,900
Jul 11, 20191.63001.70001.48001.50001.50004,094,200
Jul 10, 20191.29001.94001.26001.60001.600014,269,000
Jul 09, 20191.28001.29001.26001.27001.2700853,700
Jul 08, 20191.27001.30001.25001.28001.2800834,300
Jul 05, 20191.27001.31001.26001.31001.3100705,100
Jul 03, 20191.37001.38001.28001.29001.29001,347,500
Jul 02, 20191.38001.40001.33001.35001.35001,027,200
Jul 01, 20191.40001.43001.35001.39001.39002,444,100
Jun 28, 20191.27001.41001.24001.36001.36007,655,700
Jun 27, 20191.26001.29001.20001.28001.28002,191,900
Jun 26, 20191.20001.27001.19001.25001.25001,431,600
Jun 25, 20191.23001.24001.18001.21001.21001,005,900
Jun 24, 20191.25001.28001.20001.22001.22002,238,600
Jun 21, 20191.30001.30001.23001.27001.27008,259,000
Jun 20, 20191.33001.34001.29001.32001.32001,264,600
Jun 19, 20191.32001.33001.27001.33001.33001,064,500
Jun 18, 20191.31001.38001.27001.29001.29001,968,700
Jun 17, 20191.32001.35001.28001.31001.31001,371,800
Jun 14, 20191.41001.41001.31001.32001.32001,166,500
Jun 13, 20191.34001.43001.29001.43001.43001,585,000
Jun 12, 20191.36001.37001.30001.34001.3400862,400
Jun 11, 20191.38001.40001.34001.37001.37001,054,600
Jun 10, 20191.28001.40001.26001.38001.38001,864,900
Jun 07, 20191.29001.30001.25001.28001.28001,396,400
Jun 06, 20191.31001.33001.26001.29001.2900897,300
Jun 05, 20191.39001.40001.28001.31001.31001,234,500
Jun 04, 20191.30001.36001.27001.35001.35001,467,400
Jun 03, 20191.37001.37001.26001.27001.27001,354,200
May 31, 20191.34001.39001.30001.34001.34001,471,300
May 30, 20191.37001.41001.35001.38001.38001,236,100
May 29, 20191.38001.47001.33001.37001.37002,302,500
May 28, 20191.38001.56001.35001.40001.40008,631,100
May 24, 20191.23001.27001.21001.26001.26001,030,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...