Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stereotaxis Inc (NY: STXS )

2.090 -0.020 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 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 (%)
Jan 31, 2020 4.540 4.620 4.200 4.340 367,100 -0.37(-7.86%)
Jan 30, 2020 4.820 4.850 4.500 4.710 274,091 -0.12(-2.48%)
Jan 29, 2020 5.300 5.300 4.710 4.830 574,995 -0.50(-9.38%)
Jan 28, 2020 5.400 5.450 5.300 5.330 222,542 -0.07(-1.30%)
Jan 27, 2020 5.370 5.500 5.270 5.400 293,734 +0.05(+0.93%)
Jan 24, 2020 5.260 5.380 5.160 5.350 429,600 +0.03(+0.56%)
Jan 23, 2020 5.280 5.470 5.270 5.320 314,623 +0.00(+0.00%)
Jan 22, 2020 5.170 5.330 5.120 5.320 344,273 +0.09(+1.72%)
Jan 21, 2020 5.200 5.300 5.140 5.230 415,101 +0.02(+0.38%)
Jan 17, 2020 5.180 5.210 5.160 5.210 176,800 +0.01(+0.19%)
Jan 16, 2020 5.170 5.265 5.150 5.200 197,092 +0.02(+0.39%)
Jan 15, 2020 5.210 5.220 5.150 5.180 235,274 +0.02(+0.39%)
Jan 14, 2020 5.160 5.200 4.970 5.160 160,790 +0.00(+0.00%)
Jan 13, 2020 5.340 5.379 5.110 5.160 138,731 -0.10(-1.90%)
Jan 10, 2020 5.280 5.350 5.190 5.260 348,900 +0.04(+0.77%)
Jan 09, 2020 5.150 5.270 5.120 5.220 329,524 +0.03(+0.58%)
Jan 08, 2020 5.200 5.220 5.070 5.190 129,494 +0.02(+0.39%)
Jan 07, 2020 5.200 5.240 5.080 5.170 185,774 -0.03(-0.58%)
Jan 06, 2020 5.300 5.300 5.010 5.200 340,830 -0.05(-0.95%)
Jan 03, 2020 5.300 5.300 5.120 5.250 148,300 +0.01(+0.19%)
Jan 02, 2020 5.340 5.340 5.040 5.240 156,789 -0.05(-0.95%)
Dec 31, 2019 5.170 5.310 5.050 5.290 247,800 +0.11(+2.12%)
Dec 30, 2019 5.070 5.210 4.886 5.180 191,694 +0.15(+2.98%)
Dec 27, 2019 5.150 5.205 5.020 5.030 151,500 -0.13(-2.52%)
Dec 26, 2019 5.150 5.231 5.080 5.160 127,409 -0.01(-0.19%)
Dec 24, 2019 5.340 5.340 5.090 5.170 122,700 -0.10(-1.90%)
Dec 23, 2019 5.140 5.290 5.110 5.270 280,284 +0.16(+3.13%)
Dec 20, 2019 5.330 5.500 5.030 5.110 1,715,700 -0.16(-3.04%)
Dec 19, 2019 4.680 5.820 4.650 5.270 1,360,757 +0.62(+13.33%)
Dec 18, 2019 4.750 4.950 4.650 4.650 592,634 -0.05(-1.06%)
Dec 17, 2019 4.620 4.850 4.501 4.700 533,125 +0.16(+3.52%)
Dec 16, 2019 4.700 4.770 4.540 4.540 1,053,713 -0.08(-1.73%)
Dec 13, 2019 4.700 4.700 4.550 4.620 160,800 -0.04(-0.86%)
Dec 12, 2019 4.540 4.700 4.480 4.660 318,079 +0.18(+4.02%)
Dec 11, 2019 4.670 4.680 4.390 4.480 226,830 -0.12(-2.61%)
Dec 10, 2019 4.580 4.640 4.500 4.600 168,145 +0.05(+1.10%)
Dec 09, 2019 4.510 4.650 4.510 4.550 281,441 +0.08(+1.79%)
Dec 06, 2019 4.500 4.610 4.470 4.470 190,800 -0.02(-0.45%)
Dec 05, 2019 4.400 4.510 4.330 4.490 179,259 +0.09(+2.05%)
Dec 04, 2019 4.440 4.450 4.320 4.400 185,889 +0.04(+0.92%)
Dec 03, 2019 4.220 4.470 4.170 4.360 247,553 +0.17(+4.06%)
Dec 02, 2019 4.270 4.272 4.160 4.190 86,082 -0.08(-1.87%)
Nov 29, 2019 4.330 4.330 4.198 4.270 110,500 +0.00(+0.00%)
Nov 27, 2019 3.910 4.310 3.880 4.270 390,200 +0.32(+8.10%)
Nov 26, 2019 3.920 3.970 3.850 3.950 178,687 +0.00(+0.00%)
Nov 25, 2019 3.830 3.960 3.820 3.950 207,063 +0.14(+3.67%)
Nov 22, 2019 3.717 3.911 3.717 3.810 197,000 +0.05(+1.33%)
Nov 21, 2019 3.730 3.800 3.650 3.760 75,239 +0.05(+1.35%)
Nov 20, 2019 3.840 3.840 3.660 3.710 124,595 -0.04(-1.07%)
Nov 19, 2019 3.770 3.820 3.720 3.750 69,970 +0.00(+0.00%)
Nov 18, 2019 3.850 3.850 3.670 3.750 103,810 -0.05(-1.32%)
Nov 15, 2019 3.450 3.900 3.400 3.800 189,200 +0.39(+11.44%)
Nov 14, 2019 3.750 3.880 3.340 3.410 293,567 +0.00(+0.00%)
Nov 13, 2019 3.310 3.495 3.260 3.410 66,761 +0.03(+0.89%)
Nov 12, 2019 3.510 3.600 3.350 3.380 93,349 -0.20(-5.59%)
Nov 11, 2019 3.800 3.800 3.550 3.580 62,182 -0.17(-4.53%)
Nov 08, 2019 3.700 3.930 3.690 3.750 184,300 +0.09(+2.46%)
Nov 07, 2019 3.650 3.820 3.620 3.660 57,514 +0.04(+1.10%)
Nov 06, 2019 3.770 3.770 3.620 3.620 117,893 -0.07(-1.90%)
Nov 05, 2019 3.700 3.750 3.650 3.690 115,858 +0.04(+1.10%)
Nov 04, 2019 3.600 3.820 3.524 3.650 117,522 +0.06(+1.67%)
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.