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

Stereotaxis Inc (NY: STXS )

2.000 -0.020 (-0.99%)
Streaming Delayed Price Updated: 9:50 AM 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 (%)
Feb 26, 2021 7.100 7.750 6.650 7.000 1,225,700 -0.46(-6.17%)
Feb 25, 2021 6.350 7.730 5.850 7.460 4,485,977 +1.82(+32.27%)
Feb 24, 2021 5.590 5.750 5.480 5.640 167,958 +0.16(+2.92%)
Feb 23, 2021 5.660 5.680 5.300 5.480 193,002 -0.18(-3.18%)
Feb 22, 2021 5.560 5.700 5.410 5.660 190,816 +0.05(+0.89%)
Feb 19, 2021 5.590 5.820 5.440 5.610 233,100 +0.09(+1.63%)
Feb 18, 2021 5.830 5.870 5.450 5.520 254,447 -0.32(-5.48%)
Feb 17, 2021 5.610 5.910 5.510 5.840 237,762 +0.27(+4.85%)
Feb 16, 2021 5.900 6.000 5.450 5.570 229,839 -0.21(-3.63%)
Feb 12, 2021 5.800 5.990 5.620 5.780 439,200 +0.03(+0.52%)
Feb 11, 2021 5.700 5.860 5.360 5.750 657,906 +0.22(+3.98%)
Feb 10, 2021 5.400 5.550 5.310 5.530 267,118 +0.20(+3.75%)
Feb 09, 2021 5.230 5.340 5.130 5.330 236,476 +0.11(+2.11%)
Feb 08, 2021 5.050 5.220 5.020 5.220 296,051 +0.19(+3.78%)
Feb 05, 2021 5.030 5.050 4.920 5.030 124,600 +0.01(+0.20%)
Feb 04, 2021 4.700 5.050 4.670 5.020 231,788 +0.31(+6.58%)
Feb 03, 2021 4.750 4.800 4.560 4.710 110,407 -0.07(-1.46%)
Feb 02, 2021 4.750 4.780 4.600 4.780 101,507 +0.16(+3.46%)
Feb 01, 2021 4.900 4.910 4.560 4.620 111,616 -0.19(-3.95%)
Jan 29, 2021 4.580 4.810 4.450 4.810 251,700 +0.24(+5.25%)
Jan 28, 2021 4.440 4.690 4.346 4.570 195,216 +0.14(+3.16%)
Jan 27, 2021 4.650 4.690 4.310 4.430 309,764 -0.31(-6.54%)
Jan 26, 2021 4.860 4.870 4.700 4.740 117,887 -0.09(-1.86%)
Jan 25, 2021 5.000 5.000 4.780 4.830 105,941 -0.16(-3.21%)
Jan 22, 2021 4.700 5.010 4.690 4.990 138,500 +0.11(+2.25%)
Jan 21, 2021 5.010 5.030 4.870 4.880 93,789 -0.11(-2.20%)
Jan 20, 2021 4.990 5.090 4.950 4.990 161,975 -0.02(-0.40%)
Jan 19, 2021 4.800 5.030 4.760 5.010 186,518 +0.34(+7.28%)
Jan 15, 2021 4.650 4.730 4.560 4.670 133,900 -0.03(-0.64%)
Jan 14, 2021 4.750 4.750 4.590 4.700 270,252 -0.03(-0.63%)
Jan 13, 2021 4.900 4.900 4.690 4.730 250,287 -0.19(-3.86%)
Jan 12, 2021 4.930 5.000 4.850 4.920 124,293 +0.01(+0.20%)
Jan 11, 2021 5.140 5.140 4.910 4.910 133,926 -0.26(-5.03%)
Jan 08, 2021 5.230 5.237 4.900 5.170 238,200 -0.06(-1.15%)
Jan 07, 2021 5.250 5.270 5.050 5.230 174,101 -0.01(-0.19%)
Jan 06, 2021 5.360 5.430 5.170 5.240 279,037 -0.08(-1.50%)
Jan 05, 2021 5.160 5.320 5.080 5.320 416,733 +0.16(+3.10%)
Jan 04, 2021 5.090 5.190 4.950 5.160 155,861 +0.07(+1.38%)
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%)
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.