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

Stereotaxis Inc (NY: STXS )

2.020 -0.070 (-3.35%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Dec 31, 2020 5.090 5.090 5.090 51,335 +0.07(+1.39%)
Dec 30, 2020 5.090 5.160 5.010 5.020 51,335 -0.08(-1.57%)
Dec 29, 2020 5.170 5.250 5.000 5.100 140,722 -0.02(-0.39%)
Dec 28, 2020 5.220 5.340 5.080 5.120 230,342 -0.02(-0.39%)
Dec 24, 2020 5.210 5.300 5.060 5.140 81,000 -0.16(-3.02%)
Dec 23, 2020 5.280 5.420 5.210 5.300 201,006 +0.04(+0.76%)
Dec 22, 2020 5.240 5.300 5.100 5.260 258,163 +0.01(+0.19%)
Dec 21, 2020 5.140 5.280 5.090 5.250 244,272 +0.06(+1.16%)
Dec 18, 2020 5.120 5.200 5.050 5.190 619,000 +0.10(+1.96%)
Dec 17, 2020 4.920 5.090 4.920 5.090 260,596 +0.15(+3.04%)
Dec 16, 2020 4.810 4.990 4.732 4.940 246,261 +0.15(+3.13%)
Dec 15, 2020 4.650 4.810 4.630 4.790 334,740 +0.17(+3.68%)
Dec 14, 2020 4.390 4.690 4.390 4.620 353,800 +0.20(+4.52%)
Dec 11, 2020 4.570 4.600 4.400 4.420 56,400 -0.18(-3.91%)
Dec 10, 2020 4.530 4.610 4.480 4.600 110,943 +0.09(+2.00%)
Dec 09, 2020 4.560 4.600 4.450 4.510 207,016 -0.04(-0.88%)
Dec 08, 2020 4.500 4.560 4.370 4.550 191,481 +0.04(+0.89%)
Dec 07, 2020 4.550 4.590 4.400 4.510 92,720 -0.04(-0.88%)
Dec 04, 2020 4.460 4.550 4.280 4.550 136,700 +0.10(+2.25%)
Dec 03, 2020 4.450 4.520 4.388 4.450 102,149 -0.03(-0.67%)
Dec 02, 2020 4.500 4.520 4.380 4.480 99,650 -0.01(-0.22%)
Dec 01, 2020 4.380 4.560 4.320 4.490 136,785 +0.19(+4.42%)
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%)
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.