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

Stereotaxis Inc (NY: STXS )

1.975 -0.045 (-2.23%)
Streaming Delayed Price Updated: 1:25 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 (%)
Oct 29, 2021 5.850 5.980 5.700 5.900 129,593 +0.04(+0.68%)
Oct 28, 2021 5.760 5.870 5.746 5.860 97,428 +0.11(+1.91%)
Oct 27, 2021 5.820 5.905 5.720 5.750 140,315 -0.13(-2.21%)
Oct 26, 2021 5.840 5.880 163,916 +0.10(+1.73%)
Oct 25, 2021 5.840 5.998 5.710 5.780 103,823 -0.02(-0.34%)
Oct 22, 2021 6.100 6.150 5.780 5.800 155,879 -0.29(-4.76%)
Oct 21, 2021 6.030 6.190 5.950 6.090 196,709 +0.07(+1.16%)
Oct 20, 2021 5.880 6.070 5.760 6.020 200,358 +0.13(+2.21%)
Oct 19, 2021 5.710 6.000 5.710 5.890 278,566 +0.16(+2.79%)
Oct 18, 2021 5.990 6.000 5.530 5.730 304,243 -0.20(-3.37%)
Oct 15, 2021 6.210 6.290 5.840 5.930 486,896 +0.01(+0.17%)
Oct 14, 2021 6.000 6.130 5.669 5.920 386,528 +0.22(+3.86%)
Oct 13, 2021 5.740 5.800 5.570 5.700 280,324 +0.07(+1.24%)
Oct 12, 2021 5.210 5.710 5.080 5.630 288,778 +0.49(+9.53%)
Oct 11, 2021 5.200 5.320 5.140 5.140 121,349 -0.05(-0.96%)
Oct 08, 2021 5.300 5.400 5.150 5.190 248,075 -0.10(-1.89%)
Oct 07, 2021 5.320 5.460 5.260 5.290 137,362 -0.01(-0.19%)
Oct 06, 2021 5.460 5.460 5.280 5.300 186,883 -0.16(-2.93%)
Oct 05, 2021 5.310 5.440 5.200 5.460 152,076 +0.18(+3.41%)
Oct 04, 2021 5.430 5.430 5.130 5.280 207,024 -0.18(-3.30%)
Oct 01, 2021 5.420 5.500 5.200 5.460 124,528 +0.08(+1.49%)
Sep 30, 2021 5.350 5.530 5.290 5.380 430,092 +0.04(+0.75%)
Sep 29, 2021 5.630 5.680 5.290 5.340 255,773 -0.21(-3.78%)
Sep 28, 2021 5.820 5.820 5.510 5.550 228,094 -0.33(-5.61%)
Sep 27, 2021 5.800 5.960 5.680 5.880 210,681 +0.12(+2.08%)
Sep 24, 2021 6.050 6.050 5.720 5.760 249,519 -0.35(-5.73%)
Sep 23, 2021 5.920 6.170 5.860 6.110 225,891 +0.20(+3.38%)
Sep 22, 2021 5.850 6.070 5.770 5.910 174,281 +0.08(+1.37%)
Sep 21, 2021 5.930 6.080 5.770 5.830 185,273 -0.06(-1.02%)
Sep 20, 2021 5.610 6.000 5.610 5.890 295,603 +0.07(+1.20%)
Sep 17, 2021 5.690 5.860 5.550 5.820 1,338,635 +0.14(+2.46%)
Sep 16, 2021 5.700 5.860 5.490 5.680 377,299 -0.03(-0.53%)
Sep 15, 2021 5.730 5.880 5.490 5.710 605,803 +0.09(+1.60%)
Sep 14, 2021 5.860 5.910 5.600 5.620 379,636 -0.17(-2.94%)
Sep 13, 2021 5.880 5.990 5.670 5.790 352,328 -0.05(-0.86%)
Sep 10, 2021 6.270 6.470 5.840 5.840 607,850 -0.41(-6.56%)
Sep 09, 2021 6.420 6.500 6.220 6.250 215,524 -0.17(-2.65%)
Sep 08, 2021 6.380 6.628 6.170 6.420 246,524 +0.04(+0.63%)
Sep 07, 2021 6.800 6.800 6.350 6.380 307,054 -0.42(-6.18%)
Sep 03, 2021 6.990 6.990 6.720 6.800 147,128 -0.09(-1.31%)
Sep 02, 2021 6.900 7.010 6.540 6.890 263,790 +0.01(+0.15%)
Sep 01, 2021 7.170 7.290 6.741 6.880 384,544 -0.18(-2.55%)
Aug 31, 2021 6.340 7.320 6.310 7.060 959,737 +0.72(+11.36%)
Aug 30, 2021 6.330 6.580 6.190 6.340 473,478 +0.12(+1.93%)
Aug 27, 2021 6.400 6.400 6.120 6.220 470,410 -0.02(-0.32%)
Aug 26, 2021 6.320 6.610 6.180 6.240 322,436 -0.06(-0.95%)
Aug 25, 2021 6.560 6.710 6.260 6.300 373,463 -0.26(-3.96%)
Aug 24, 2021 7.100 7.240 6.420 6.560 501,862 -0.53(-7.48%)
Aug 23, 2021 6.780 7.130 6.780 7.090 201,354 +0.33(+4.88%)
Aug 20, 2021 6.600 6.920 6.590 6.760 265,453 +0.08(+1.20%)
Aug 19, 2021 6.400 6.680 6.400 6.680 158,573 +0.15(+2.30%)
Aug 18, 2021 6.800 7.040 6.470 6.530 547,987 -0.22(-3.26%)
Aug 17, 2021 6.270 6.870 6.150 6.750 517,360 +0.43(+6.80%)
Aug 16, 2021 6.640 6.680 6.230 6.320 318,767 -0.43(-6.37%)
Aug 13, 2021 7.200 7.240 6.690 6.750 349,207 -0.42(-5.86%)
Aug 12, 2021 7.000 7.210 6.695 7.170 397,589 +0.13(+1.85%)
Aug 11, 2021 7.140 7.310 6.560 7.040 813,973 -0.11(-1.54%)
Aug 10, 2021 9.500 9.943 6.440 7.150 2,147,902 -1.93(-21.26%)
Aug 09, 2021 9.000 9.250 8.820 9.080 203,222 +0.08(+0.89%)
Aug 06, 2021 8.930 9.010 8.670 9.000 351,482 +0.12(+1.35%)
Aug 05, 2021 8.900 9.020 8.840 8.880 148,850 -0.05(-0.56%)
Aug 04, 2021 9.000 9.250 8.860 8.930 315,271 -0.06(-0.67%)
Aug 03, 2021 9.120 9.175 8.900 8.990 139,438 -0.14(-1.53%)
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.