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

Stereotaxis Inc (NY: STXS )

1.950 -0.070 (-3.47%)
Streaming Delayed Price Updated: 3:31 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 (%)
Nov 30, 2020 4.240 4.340 4.200 4.300 132,557 -0.02(-0.46%)
Nov 27, 2020 4.410 4.440 4.220 4.320 96,500 -0.07(-1.59%)
Nov 25, 2020 4.500 4.500 4.370 4.390 101,200 -0.10(-2.23%)
Nov 24, 2020 4.420 4.531 4.350 4.490 202,396 +0.20(+4.66%)
Nov 23, 2020 4.280 4.330 4.200 4.290 93,422 +0.02(+0.47%)
Nov 20, 2020 4.100 4.290 4.100 4.270 111,800 +0.11(+2.64%)
Nov 19, 2020 4.110 4.170 3.980 4.160 123,693 +0.09(+2.21%)
Nov 18, 2020 4.290 4.330 4.050 4.070 105,095 -0.22(-5.13%)
Nov 17, 2020 4.100 4.380 4.056 4.290 240,505 +0.13(+3.12%)
Nov 16, 2020 4.030 4.271 4.009 4.160 219,422 +0.18(+4.52%)
Nov 13, 2020 3.840 4.040 3.690 3.980 158,600 +0.15(+3.92%)
Nov 12, 2020 3.650 3.920 3.650 3.830 106,632 +0.13(+3.51%)
Nov 11, 2020 3.940 3.980 3.655 3.700 185,616 -0.20(-5.13%)
Nov 10, 2020 4.050 4.050 3.730 3.900 318,764 -0.08(-2.01%)
Nov 09, 2020 3.470 4.080 3.370 3.980 925,615 +0.75(+23.22%)
Nov 06, 2020 3.160 3.280 3.030 3.230 125,600 +0.12(+3.86%)
Nov 05, 2020 3.190 3.260 3.080 3.110 205,768 -0.08(-2.51%)
Nov 04, 2020 3.320 3.460 3.160 3.190 121,544 -0.20(-5.90%)
Nov 03, 2020 3.310 3.410 3.240 3.390 97,031 +0.17(+5.28%)
Nov 02, 2020 3.210 3.300 3.130 3.220 92,425 +0.06(+1.90%)
Oct 30, 2020 3.210 3.255 3.060 3.160 137,400 -0.09(-2.77%)
Oct 29, 2020 3.260 3.320 3.210 3.250 79,718 -0.04(-1.22%)
Oct 28, 2020 3.350 3.380 3.230 3.290 102,837 -0.12(-3.52%)
Oct 27, 2020 3.440 3.500 3.340 3.410 56,608 +0.01(+0.29%)
Oct 26, 2020 3.390 3.460 3.360 3.400 77,193 +0.01(+0.29%)
Oct 23, 2020 3.460 3.490 3.370 3.390 67,500 -0.03(-0.88%)
Oct 22, 2020 3.460 3.535 3.380 3.420 91,926 -0.08(-2.29%)
Oct 21, 2020 3.630 3.640 3.430 3.500 135,045 -0.15(-4.11%)
Oct 20, 2020 3.650 3.780 3.610 3.650 65,183 +0.05(+1.39%)
Oct 19, 2020 3.630 3.760 3.600 3.600 96,234 +0.01(+0.28%)
Oct 16, 2020 3.630 3.700 3.520 3.590 138,900 -0.06(-1.64%)
Oct 15, 2020 3.500 3.690 3.500 3.650 94,958 +0.11(+3.11%)
Oct 14, 2020 3.640 3.717 3.460 3.540 145,998 -0.08(-2.21%)
Oct 13, 2020 3.610 3.790 3.560 3.620 136,377 -0.09(-2.43%)
Oct 12, 2020 3.670 3.730 3.650 3.710 115,814 +0.08(+2.20%)
Oct 09, 2020 3.600 3.650 3.500 3.630 184,200 +0.11(+3.12%)
Oct 08, 2020 3.500 3.570 3.480 3.520 61,451 +0.03(+0.86%)
Oct 07, 2020 3.580 3.650 3.480 3.490 131,233 -0.06(-1.69%)
Oct 06, 2020 3.750 3.750 3.480 3.550 135,088 -0.15(-4.05%)
Oct 05, 2020 3.530 3.710 3.509 3.700 161,309 +0.18(+5.11%)
Oct 02, 2020 3.430 3.600 3.400 3.520 91,600 -0.03(-0.85%)
Oct 01, 2020 3.630 3.630 3.410 3.550 149,744 -0.03(-0.84%)
Sep 30, 2020 3.370 3.600 3.370 3.580 150,494 +0.19(+5.60%)
Sep 29, 2020 3.380 3.421 3.330 3.390 54,920 +0.04(+1.19%)
Sep 28, 2020 3.350 3.460 3.300 3.350 70,211 +0.08(+2.45%)
Sep 25, 2020 3.180 3.330 3.180 3.270 113,600 +0.09(+2.83%)
Sep 24, 2020 3.270 3.280 3.180 3.180 112,937 -0.11(-3.34%)
Sep 23, 2020 3.380 3.420 3.260 3.290 150,449 -0.10(-2.95%)
Sep 22, 2020 3.340 3.430 3.280 3.390 149,839 +0.04(+1.19%)
Sep 21, 2020 3.640 3.660 3.345 3.350 292,587 -0.42(-11.14%)
Sep 18, 2020 3.970 4.030 3.670 3.770 1,134,600 -0.21(-5.28%)
Sep 17, 2020 4.000 4.050 3.920 3.980 251,645 -0.09(-2.21%)
Sep 16, 2020 4.170 4.210 4.020 4.070 362,929 -0.13(-3.10%)
Sep 15, 2020 4.410 4.500 4.110 4.200 236,888 -0.18(-4.11%)
Sep 14, 2020 4.020 4.430 3.970 4.380 303,381 +0.43(+10.89%)
Sep 11, 2020 4.020 4.040 3.768 3.950 235,600 -0.04(-1.00%)
Sep 10, 2020 4.070 4.070 3.860 3.990 214,315 +0.01(+0.25%)
Sep 09, 2020 4.000 4.220 3.900 3.980 353,077 +0.03(+0.76%)
Sep 08, 2020 3.500 3.970 3.410 3.950 446,652 +0.49(+14.16%)
Sep 04, 2020 3.450 3.500 3.230 3.460 155,500 -0.02(-0.57%)
Sep 03, 2020 3.560 3.580 3.310 3.480 159,676 -0.03(-0.85%)
Sep 02, 2020 3.530 3.540 3.390 3.510 102,185 -0.04(-1.13%)
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.