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: 3:04 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, 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%)
Nov 01, 2021 5.980 6.080 5.900 6.080 221,676 +0.18(+3.05%)
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%)
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.