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, 2022 5.110 5.550 5.510 201,638 +0.37(+7.20%)
Jan 28, 2022 5.110 5.150 4.900 5.140 215,970 +0.09(+1.78%)
Jan 27, 2022 5.330 5.519 5.020 5.050 129,757 -0.21(-3.99%)
Jan 26, 2022 5.510 5.550 5.200 5.260 107,106 -0.10(-1.87%)
Jan 25, 2022 5.250 5.480 5.180 5.360 349,881 +0.11(+2.10%)
Jan 24, 2022 5.100 5.340 4.890 5.250 288,544 +0.10(+1.94%)
Jan 21, 2022 5.100 5.300 5.050 5.150 202,546 -0.02(-0.39%)
Jan 20, 2022 5.200 5.520 5.130 5.170 146,284 -0.02(-0.39%)
Jan 19, 2022 5.380 5.410 5.150 5.190 176,849 -0.17(-3.17%)
Jan 18, 2022 5.630 5.633 5.280 5.360 240,740 -0.37(-6.46%)
Jan 14, 2022 5.730 0 +0.09(+1.60%)
Jan 13, 2022 5.820 6.000 5.610 5.640 111,262 -0.17(-2.93%)
Jan 12, 2022 6.200 6.200 5.800 5.810 192,309 -0.28(-4.60%)
Jan 11, 2022 5.810 6.110 5.700 6.090 189,006 +0.26(+4.46%)
Jan 10, 2022 6.130 6.225 5.810 5.830 327,385 -0.33(-5.36%)
Jan 07, 2022 6.390 6.535 6.110 6.160 270,694 -0.31(-4.79%)
Jan 06, 2022 6.750 6.750 6.280 6.470 229,460 -0.16(-2.41%)
Jan 05, 2022 6.700 7.220 6.550 6.630 937,771 +0.53(+8.69%)
Jan 04, 2022 6.490 6.490 6.050 6.100 186,412 -0.34(-5.28%)
Jan 03, 2022 6.250 6.560 6.160 6.440 209,864 +0.24(+3.87%)
Dec 31, 2021 6.240 6.289 6.070 6.200 172,140 -0.02(-0.32%)
Dec 30, 2021 6.220 6.380 6.190 6.220 125,789 +0.04(+0.65%)
Dec 29, 2021 6.340 6.340 6.030 6.180 122,553 -0.12(-1.90%)
Dec 28, 2021 6.380 6.400 6.135 6.300 184,965 -0.10(-1.56%)
Dec 27, 2021 6.230 6.450 6.200 6.400 257,144 +0.14(+2.24%)
Dec 23, 2021 6.130 6.320 6.000 6.260 153,859 +0.20(+3.30%)
Dec 22, 2021 5.900 6.110 5.729 6.060 184,609 +0.14(+2.36%)
Dec 21, 2021 5.790 5.960 5.760 5.920 245,718 +0.19(+3.32%)
Dec 20, 2021 5.710 5.810 5.500 5.730 242,769 -0.08(-1.38%)
Dec 17, 2021 5.430 6.020 5.350 5.810 1,161,787 +0.34(+6.22%)
Dec 16, 2021 5.780 5.880 5.420 5.470 295,426 -0.28(-4.87%)
Dec 15, 2021 5.510 5.790 5.330 5.750 471,054 +0.18(+3.23%)
Dec 14, 2021 5.740 5.865 5.490 5.570 559,655 -0.30(-5.11%)
Dec 13, 2021 5.970 6.030 5.640 5.870 570,676 -0.25(-4.08%)
Dec 10, 2021 6.230 6.420 6.020 6.120 266,237 -0.10(-1.61%)
Dec 09, 2021 6.500 6.720 6.180 6.220 230,864 -0.40(-6.04%)
Dec 08, 2021 6.120 6.720 6.050 6.620 288,514 +0.58(+9.60%)
Dec 07, 2021 5.960 6.320 5.940 6.040 226,564 +0.15(+2.55%)
Dec 06, 2021 5.960 5.998 5.800 5.890 174,080 +0.02(+0.34%)
Dec 03, 2021 6.050 6.200 5.740 5.870 234,189 -0.13(-2.17%)
Dec 02, 2021 6.010 6.120 5.950 6.000 225,949 +0.00(+0.00%)
Dec 01, 2021 6.060 6.330 5.939 6.000 250,224 +0.13(+2.21%)
Nov 30, 2021 6.010 6.025 5.670 5.870 453,502 -0.02(-0.34%)
Nov 29, 2021 6.050 6.130 5.820 5.890 228,696 -0.06(-1.01%)
Nov 26, 2021 6.100 6.120 5.710 5.950 306,126 -0.31(-4.95%)
Nov 24, 2021 6.050 6.310 6.030 6.260 202,268 +0.14(+2.29%)
Nov 23, 2021 6.070 6.150 5.900 6.120 240,305 +0.00(+0.00%)
Nov 22, 2021 6.420 6.450 6.060 6.120 232,215 -0.32(-4.97%)
Nov 19, 2021 6.470 6.625 6.160 6.440 184,017 -0.07(-1.08%)
Nov 18, 2021 6.620 6.580 6.430 6.510 340,246 -0.14(-2.11%)
Nov 17, 2021 6.900 6.900 6.480 6.650 317,400 -0.19(-2.78%)
Nov 16, 2021 6.590 7.100 6.420 6.840 357,816 +0.19(+2.86%)
Nov 15, 2021 6.520 6.700 6.340 6.650 231,559 +0.13(+1.99%)
Nov 12, 2021 6.700 6.750 6.350 6.520 277,048 -0.22(-3.26%)
Nov 11, 2021 5.700 6.870 5.560 6.740 574,182 +1.18(+21.22%)
Nov 10, 2021 5.850 5.560 554,566 -0.27(-4.63%)
Nov 09, 2021 6.210 6.270 5.760 5.830 323,101 -0.36(-5.82%)
Nov 08, 2021 6.150 6.370 6.000 6.190 116,550 +0.10(+1.64%)
Nov 05, 2021 6.280 6.359 6.010 6.090 243,003 -0.07(-1.14%)
Nov 04, 2021 6.320 6.450 6.080 6.160 251,456 -0.19(-2.99%)
Nov 03, 2021 6.150 6.420 6.070 6.350 216,674 +0.20(+3.25%)
Nov 02, 2021 6.050 6.250 5.920 6.150 275,593 +0.07(+1.15%)
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.