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

Stereotaxis Inc (NY: STXS )

2.090 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2023 1.450 1.510 1.450 1.510 121,625 +0.04(+2.72%)
Oct 30, 2023 1.440 1.480 1.415 1.470 124,215 +0.03(+2.08%)
Oct 27, 2023 1.490 1.490 1.420 1.440 104,627 -0.01(-0.69%)
Oct 26, 2023 1.450 1.470 1.400 1.450 324,718 +0.00(+0.00%)
Oct 25, 2023 1.500 1.500 1.450 1.450 113,344 -0.05(-3.33%)
Oct 24, 2023 1.510 1.530 1.500 1.500 68,812 +0.00(+0.00%)
Oct 23, 2023 1.550 1.550 1.480 1.500 58,655 -0.03(-1.96%)
Oct 20, 2023 1.500 1.540 1.470 1.530 249,515 +0.04(+2.68%)
Oct 19, 2023 1.500 1.520 1.490 1.490 71,325 -0.04(-2.61%)
Oct 18, 2023 1.550 1.560 1.500 1.530 72,466 -0.02(-1.29%)
Oct 17, 2023 1.560 1.580 1.545 1.550 142,867 +0.00(+0.00%)
Oct 16, 2023 1.510 1.560 1.510 1.550 96,946 +0.04(+2.65%)
Oct 13, 2023 1.500 1.560 1.500 1.510 106,696 +0.00(+0.00%)
Oct 12, 2023 1.550 1.554 1.500 1.510 68,770 -0.04(-2.58%)
Oct 11, 2023 1.590 1.590 1.550 1.550 82,416 -0.03(-1.90%)
Oct 10, 2023 1.470 1.595 1.455 1.580 123,343 +0.10(+6.76%)
Oct 09, 2023 1.490 1.490 1.430 1.480 80,167 +0.01(+0.68%)
Oct 06, 2023 1.500 1.527 1.470 1.470 96,602 -0.01(-0.68%)
Oct 05, 2023 1.510 1.550 1.480 1.480 112,126 -0.04(-2.63%)
Oct 04, 2023 1.520 1.550 1.500 1.520 73,772 -0.01(-0.65%)
Oct 03, 2023 1.560 1.570 1.500 1.530 96,910 -0.03(-1.92%)
Oct 02, 2023 1.580 1.590 1.530 1.560 141,676 -0.02(-1.27%)
Sep 29, 2023 1.600 1.610 1.580 1.580 46,149 -0.02(-1.25%)
Sep 28, 2023 1.590 1.635 1.570 1.600 117,843 +0.00(+0.00%)
Sep 27, 2023 1.670 1.670 1.580 1.600 119,406 -0.06(-3.61%)
Sep 26, 2023 1.620 1.690 1.600 1.660 85,982 +0.04(+2.47%)
Sep 25, 2023 1.700 1.640 1.610 1.620 94,799 -0.06(-3.57%)
Sep 22, 2023 1.770 1.780 1.650 1.680 102,687 -0.10(-5.62%)
Sep 21, 2023 1.780 1.810 1.730 1.780 71,779 +0.01(+0.56%)
Sep 20, 2023 1.790 1.820 1.760 1.770 153,911 -0.02(-1.12%)
Sep 19, 2023 1.700 1.820 1.640 1.790 348,087 +0.18(+11.18%)
Sep 18, 2023 1.620 1.640 1.590 1.610 122,659 -0.01(-0.62%)
Sep 15, 2023 1.650 1.660 1.560 1.620 447,093 -0.03(-1.82%)
Sep 14, 2023 1.680 1.680 1.630 1.650 112,715 -0.02(-1.20%)
Sep 13, 2023 1.710 1.730 1.650 1.670 99,976 -0.04(-2.34%)
Sep 12, 2023 1.700 1.750 1.680 1.710 75,952 +0.03(+1.79%)
Sep 11, 2023 1.650 1.740 1.610 1.680 123,685 -0.01(-0.59%)
Sep 08, 2023 1.720 1.748 1.690 1.690 91,670 -0.06(-3.43%)
Sep 07, 2023 1.820 1.820 1.730 1.750 85,779 -0.07(-3.85%)
Sep 06, 2023 1.850 1.860 1.760 1.820 103,353 -0.02(-1.09%)
Sep 05, 2023 1.820 1.885 1.770 1.840 207,256 +0.02(+1.10%)
Sep 01, 2023 1.730 1.860 1.700 1.820 283,783 +0.12(+7.06%)
Aug 31, 2023 1.720 1.790 1.700 1.700 155,494 +0.00(+0.00%)
Aug 30, 2023 1.740 1.755 1.660 1.700 126,070 -0.03(-1.73%)
Aug 29, 2023 1.670 1.750 1.650 1.730 94,809 +0.00(+0.00%)
Aug 28, 2023 1.660 1.760 1.620 1.730 139,300 +0.07(+4.22%)
Aug 25, 2023 1.750 1.765 1.645 1.660 146,362 -0.12(-6.74%)
Aug 24, 2023 1.740 1.820 1.710 1.780 256,929 +0.07(+4.09%)
Aug 23, 2023 1.750 1.790 1.700 1.710 100,431 -0.06(-3.39%)
Aug 22, 2023 1.640 1.880 1.638 1.770 514,513 +0.11(+6.63%)
Aug 21, 2023 1.560 1.710 1.540 1.660 333,912 +0.11(+7.10%)
Aug 18, 2023 1.490 1.580 1.480 1.550 96,992 +0.03(+1.97%)
Aug 17, 2023 1.590 1.590 1.490 1.520 85,483 -0.04(-2.56%)
Aug 16, 2023 1.560 1.580 1.510 1.560 92,732 +0.00(+0.00%)
Aug 15, 2023 1.540 1.595 1.540 1.560 58,822 +0.00(+0.00%)
Aug 14, 2023 1.580 1.580 1.505 1.560 64,752 +0.00(+0.00%)
Aug 11, 2023 1.600 1.600 1.540 1.560 65,284 -0.05(-3.11%)
Aug 10, 2023 1.470 1.630 1.450 1.610 502,049 +0.19(+13.38%)
Aug 09, 2023 1.400 1.440 1.396 1.420 122,885 +0.00(+0.00%)
Aug 08, 2023 1.520 1.520 1.330 1.420 497,781 -0.08(-5.33%)
Aug 07, 2023 1.500 1.510 1.460 1.500 133,750 +0.02(+1.35%)
Aug 04, 2023 1.480 1.500 1.469 1.480 56,120 +0.01(+0.68%)
Aug 03, 2023 1.510 1.540 1.440 1.470 243,823 -0.04(-2.65%)
Aug 02, 2023 1.480 1.520 1.470 1.510 154,750 +0.02(+1.34%)
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.