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

Stereotaxis Inc (NY: STXS )

1.980 -0.040 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2023 2.230 2.240 2.150 2.180 78,296 -0.02(-0.91%)
Jan 30, 2023 2.250 2.250 2.140 2.200 50,343 -0.07(-3.08%)
Jan 27, 2023 2.150 2.280 2.090 2.270 96,245 +0.10(+4.61%)
Jan 26, 2023 2.190 2.190 2.100 2.170 74,637 -0.02(-0.91%)
Jan 25, 2023 2.130 2.190 2.090 2.190 67,371 +0.03(+1.39%)
Jan 24, 2023 2.180 2.220 2.110 2.160 180,005 -0.04(-1.82%)
Jan 23, 2023 2.320 2.321 2.150 2.200 112,282 -0.08(-3.51%)
Jan 20, 2023 2.150 2.320 2.140 2.280 106,951 +0.09(+4.11%)
Jan 19, 2023 2.300 2.400 2.120 2.190 186,490 -0.13(-5.60%)
Jan 18, 2023 2.330 2.500 2.300 2.320 84,600 -0.01(-0.43%)
Jan 17, 2023 2.430 2.539 2.330 2.330 91,103 -0.11(-4.51%)
Jan 13, 2023 2.400 2.540 2.371 2.440 144,868 +0.00(+0.00%)
Jan 12, 2023 2.380 2.590 2.345 2.440 256,662 +0.08(+3.39%)
Jan 11, 2023 2.260 2.380 2.260 2.360 263,138 +0.08(+3.51%)
Jan 10, 2023 2.140 2.320 2.140 2.280 255,264 +0.15(+7.04%)
Jan 09, 2023 2.110 2.160 2.060 2.130 106,841 +0.03(+1.43%)
Jan 06, 2023 2.020 2.140 1.960 2.100 126,488 +0.08(+3.96%)
Jan 05, 2023 2.060 2.060 2.010 2.020 99,687 -0.03(-1.46%)
Jan 04, 2023 2.120 2.220 2.045 2.050 187,877 -0.05(-2.38%)
Jan 03, 2023 2.090 2.110 2.010 2.100 149,721 +0.03(+1.45%)
Dec 30, 2022 2.080 2.100 2.050 2.070 197,470 +0.00(+0.00%)
Dec 29, 2022 2.000 2.150 1.960 2.070 323,465 +0.07(+3.50%)
Dec 28, 2022 1.970 2.010 1.870 2.000 450,332 +0.04(+2.04%)
Dec 27, 2022 2.020 2.020 1.930 1.960 295,550 -0.07(-3.45%)
Dec 23, 2022 2.090 2.090 1.980 2.030 276,183 -0.01(-0.49%)
Dec 22, 2022 2.080 2.080 2.010 2.040 105,508 -0.02(-0.97%)
Dec 21, 2022 2.110 2.220 1.990 2.060 299,409 -0.05(-2.37%)
Dec 20, 2022 1.950 2.160 1.940 2.110 389,312 +0.18(+9.33%)
Dec 19, 2022 2.010 2.010 1.920 1.930 263,326 -0.07(-3.50%)
Dec 16, 2022 1.980 2.000 1.950 2.000 210,045 +0.00(+0.00%)
Dec 15, 2022 2.050 2.070 2.000 2.000 105,324 -0.08(-3.85%)
Dec 14, 2022 2.200 2.200 2.030 2.080 113,824 -0.10(-4.59%)
Dec 13, 2022 2.090 2.250 2.070 2.180 272,707 +0.19(+9.55%)
Dec 12, 2022 2.010 2.040 1.970 1.990 251,181 -0.03(-1.49%)
Dec 09, 2022 2.120 2.131 2.020 2.020 153,099 -0.10(-4.72%)
Dec 08, 2022 2.140 2.160 2.080 2.120 107,949 -0.01(-0.47%)
Dec 07, 2022 2.170 2.190 2.110 2.130 195,253 -0.05(-2.29%)
Dec 06, 2022 2.230 2.240 2.130 2.180 197,877 -0.05(-2.24%)
Dec 05, 2022 2.280 2.300 2.230 2.230 80,767 -0.07(-3.04%)
Dec 02, 2022 2.340 2.350 2.270 2.300 130,406 -0.07(-2.95%)
Dec 01, 2022 2.360 2.415 2.330 2.370 279,381 -0.01(-0.42%)
Nov 30, 2022 2.350 2.430 2.320 2.380 241,104 +0.02(+0.85%)
Nov 29, 2022 2.210 2.410 2.200 2.360 327,859 +0.15(+6.79%)
Nov 28, 2022 2.200 2.230 2.100 2.210 141,730 -0.03(-1.34%)
Nov 25, 2022 2.190 2.260 2.110 2.240 89,568 +0.04(+1.82%)
Nov 23, 2022 2.200 2.230 2.150 2.200 134,031 -0.01(-0.45%)
Nov 22, 2022 2.100 2.230 2.050 2.210 109,084 +0.11(+5.24%)
Nov 21, 2022 2.170 2.250 2.090 2.100 113,630 -0.09(-4.11%)
Nov 18, 2022 2.280 2.280 2.150 2.190 124,494 -0.08(-3.52%)
Nov 17, 2022 2.150 2.320 2.070 2.270 300,211 +0.10(+4.61%)
Nov 16, 2022 2.100 2.190 2.030 2.170 315,838 +0.09(+4.33%)
Nov 15, 2022 2.090 2.100 2.010 2.080 321,538 +0.08(+4.00%)
Nov 14, 2022 1.880 2.090 1.820 2.000 621,683 +0.17(+9.29%)
Nov 11, 2022 1.780 1.898 1.780 1.830 122,302 +0.04(+2.23%)
Nov 10, 2022 1.750 1.900 1.700 1.790 160,652 +0.07(+4.07%)
Nov 09, 2022 1.810 1.810 1.670 1.720 152,880 -0.09(-4.97%)
Nov 08, 2022 1.840 1.840 1.760 1.810 97,223 -0.01(-0.55%)
Nov 07, 2022 1.790 1.900 1.770 1.820 100,003 +0.05(+2.82%)
Nov 04, 2022 1.820 1.820 1.740 1.770 85,335 -0.03(-1.67%)
Nov 03, 2022 1.770 1.830 1.740 1.800 162,008 +0.00(+0.00%)
Nov 02, 2022 1.890 1.940 1.770 1.800 116,267 -0.09(-4.76%)
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.