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

Stereotaxis Inc (NY: STXS )

2.020 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Feb 28, 2022 4.770 4.840 4.555 4.620 214,591 -0.18(-3.75%)
Feb 25, 2022 4.740 4.810 4.695 4.800 181,260 +0.05(+1.05%)
Feb 24, 2022 4.340 4.780 4.180 4.750 150,859 +0.25(+5.56%)
Feb 23, 2022 4.740 4.790 4.480 4.500 138,583 -0.14(-3.02%)
Feb 22, 2022 4.840 4.864 4.620 4.640 242,342 -0.20(-4.13%)
Feb 18, 2022 4.840 0 -0.07(-1.43%)
Feb 17, 2022 5.130 5.210 4.900 4.910 187,191 -0.27(-5.21%)
Feb 16, 2022 5.210 5.217 5.020 5.180 78,846 -0.02(-0.38%)
Feb 15, 2022 5.250 5.300 5.080 5.200 127,584 +0.08(+1.56%)
Feb 14, 2022 5.120 5.365 5.010 5.120 252,253 +0.09(+1.79%)
Feb 11, 2022 5.010 5.200 4.970 5.030 174,385 +0.06(+1.21%)
Feb 10, 2022 5.180 5.240 4.900 4.970 286,730 -0.37(-6.93%)
Feb 09, 2022 5.340 5.380 5.210 5.340 173,086 +0.06(+1.14%)
Feb 08, 2022 5.240 5.320 5.100 5.280 139,015 +0.07(+1.34%)
Feb 07, 2022 5.150 5.320 5.150 5.210 198,735 +0.06(+1.17%)
Feb 04, 2022 4.990 5.200 4.910 5.150 122,269 +0.13(+2.59%)
Feb 03, 2022 5.230 4.970 5.020 181,690 -0.31(-5.82%)
Feb 02, 2022 5.460 5.620 5.140 5.330 151,677 -0.14(-2.56%)
Feb 01, 2022 5.510 5.640 5.320 5.470 137,856 -0.04(-0.73%)
Jan 31, 2022 5.110 5.550 5.510 201,638 +0.37(+7.20%)
Jan 28, 2022 5.110 5.150 4.900 5.140 215,970 +0.09(+1.78%)
Jan 27, 2022 5.330 5.519 5.020 5.050 129,757 -0.21(-3.99%)
Jan 26, 2022 5.510 5.550 5.200 5.260 107,106 -0.10(-1.87%)
Jan 25, 2022 5.250 5.480 5.180 5.360 349,881 +0.11(+2.10%)
Jan 24, 2022 5.100 5.340 4.890 5.250 288,544 +0.10(+1.94%)
Jan 21, 2022 5.100 5.300 5.050 5.150 202,546 -0.02(-0.39%)
Jan 20, 2022 5.200 5.520 5.130 5.170 146,284 -0.02(-0.39%)
Jan 19, 2022 5.380 5.410 5.150 5.190 176,849 -0.17(-3.17%)
Jan 18, 2022 5.630 5.633 5.280 5.360 240,740 -0.37(-6.46%)
Jan 14, 2022 5.730 0 +0.09(+1.60%)
Jan 13, 2022 5.820 6.000 5.610 5.640 111,262 -0.17(-2.93%)
Jan 12, 2022 6.200 6.200 5.800 5.810 192,309 -0.28(-4.60%)
Jan 11, 2022 5.810 6.110 5.700 6.090 189,006 +0.26(+4.46%)
Jan 10, 2022 6.130 6.225 5.810 5.830 327,385 -0.33(-5.36%)
Jan 07, 2022 6.390 6.535 6.110 6.160 270,694 -0.31(-4.79%)
Jan 06, 2022 6.750 6.750 6.280 6.470 229,460 -0.16(-2.41%)
Jan 05, 2022 6.700 7.220 6.550 6.630 937,771 +0.53(+8.69%)
Jan 04, 2022 6.490 6.490 6.050 6.100 186,412 -0.34(-5.28%)
Jan 03, 2022 6.250 6.560 6.160 6.440 209,864 +0.24(+3.87%)
Dec 31, 2021 6.240 6.289 6.070 6.200 172,140 -0.02(-0.32%)
Dec 30, 2021 6.220 6.380 6.190 6.220 125,789 +0.04(+0.65%)
Dec 29, 2021 6.340 6.340 6.030 6.180 122,553 -0.12(-1.90%)
Dec 28, 2021 6.380 6.400 6.135 6.300 184,965 -0.10(-1.56%)
Dec 27, 2021 6.230 6.450 6.200 6.400 257,144 +0.14(+2.24%)
Dec 23, 2021 6.130 6.320 6.000 6.260 153,859 +0.20(+3.30%)
Dec 22, 2021 5.900 6.110 5.729 6.060 184,609 +0.14(+2.36%)
Dec 21, 2021 5.790 5.960 5.760 5.920 245,718 +0.19(+3.32%)
Dec 20, 2021 5.710 5.810 5.500 5.730 242,769 -0.08(-1.38%)
Dec 17, 2021 5.430 6.020 5.350 5.810 1,161,787 +0.34(+6.22%)
Dec 16, 2021 5.780 5.880 5.420 5.470 295,426 -0.28(-4.87%)
Dec 15, 2021 5.510 5.790 5.330 5.750 471,054 +0.18(+3.23%)
Dec 14, 2021 5.740 5.865 5.490 5.570 559,655 -0.30(-5.11%)
Dec 13, 2021 5.970 6.030 5.640 5.870 570,676 -0.25(-4.08%)
Dec 10, 2021 6.230 6.420 6.020 6.120 266,237 -0.10(-1.61%)
Dec 09, 2021 6.500 6.720 6.180 6.220 230,864 -0.40(-6.04%)
Dec 08, 2021 6.120 6.720 6.050 6.620 288,514 +0.58(+9.60%)
Dec 07, 2021 5.960 6.320 5.940 6.040 226,564 +0.15(+2.55%)
Dec 06, 2021 5.960 5.998 5.800 5.890 174,080 +0.02(+0.34%)
Dec 03, 2021 6.050 6.200 5.740 5.870 234,189 -0.13(-2.17%)
Dec 02, 2021 6.010 6.120 5.950 6.000 225,949 +0.00(+0.00%)
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.