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: 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 (%)
Aug 31, 2021 6.340 7.320 6.310 7.060 959,737 +0.72(+11.36%)
Aug 30, 2021 6.330 6.580 6.190 6.340 473,478 +0.12(+1.93%)
Aug 27, 2021 6.400 6.400 6.120 6.220 470,410 -0.02(-0.32%)
Aug 26, 2021 6.320 6.610 6.180 6.240 322,436 -0.06(-0.95%)
Aug 25, 2021 6.560 6.710 6.260 6.300 373,463 -0.26(-3.96%)
Aug 24, 2021 7.100 7.240 6.420 6.560 501,862 -0.53(-7.48%)
Aug 23, 2021 6.780 7.130 6.780 7.090 201,354 +0.33(+4.88%)
Aug 20, 2021 6.600 6.920 6.590 6.760 265,453 +0.08(+1.20%)
Aug 19, 2021 6.400 6.680 6.400 6.680 158,573 +0.15(+2.30%)
Aug 18, 2021 6.800 7.040 6.470 6.530 547,987 -0.22(-3.26%)
Aug 17, 2021 6.270 6.870 6.150 6.750 517,360 +0.43(+6.80%)
Aug 16, 2021 6.640 6.680 6.230 6.320 318,767 -0.43(-6.37%)
Aug 13, 2021 7.200 7.240 6.690 6.750 349,207 -0.42(-5.86%)
Aug 12, 2021 7.000 7.210 6.695 7.170 397,589 +0.13(+1.85%)
Aug 11, 2021 7.140 7.310 6.560 7.040 813,973 -0.11(-1.54%)
Aug 10, 2021 9.500 9.943 6.440 7.150 2,147,902 -1.93(-21.26%)
Aug 09, 2021 9.000 9.250 8.820 9.080 203,222 +0.08(+0.89%)
Aug 06, 2021 8.930 9.010 8.670 9.000 351,482 +0.12(+1.35%)
Aug 05, 2021 8.900 9.020 8.840 8.880 148,850 -0.05(-0.56%)
Aug 04, 2021 9.000 9.250 8.860 8.930 315,271 -0.06(-0.67%)
Aug 03, 2021 9.120 9.175 8.900 8.990 139,438 -0.14(-1.53%)
Aug 02, 2021 9.160 9.320 9.060 9.130 176,949 +0.02(+0.22%)
Jul 30, 2021 9.270 9.440 9.040 9.110 301,814 -0.28(-2.98%)
Jul 29, 2021 9.450 9.660 9.295 9.390 114,413 -0.03(-0.32%)
Jul 28, 2021 9.310 9.500 9.200 9.420 138,159 +0.24(+2.61%)
Jul 27, 2021 9.420 9.610 9.025 9.180 142,169 -0.29(-3.06%)
Jul 26, 2021 9.540 9.710 9.400 9.470 181,845 +0.04(+0.42%)
Jul 23, 2021 9.610 9.701 9.350 9.430 178,598 -0.06(-0.63%)
Jul 22, 2021 9.350 9.660 9.160 9.490 464,101 +0.14(+1.50%)
Jul 21, 2021 9.150 9.360 9.150 9.350 220,331 +0.10(+1.08%)
Jul 20, 2021 8.870 9.430 8.870 9.250 609,016 +0.39(+4.40%)
Jul 19, 2021 8.810 9.219 8.560 8.860 368,881 -0.14(-1.56%)
Jul 16, 2021 9.150 9.220 8.920 9.000 238,182 -0.10(-1.10%)
Jul 15, 2021 9.380 9.600 8.990 9.100 182,468 -0.26(-2.78%)
Jul 14, 2021 9.680 9.720 9.330 9.360 217,260 -0.24(-2.50%)
Jul 13, 2021 9.910 10.05 9.340 9.600 258,493 -0.27(-2.74%)
Jul 12, 2021 9.400 10.09 9.340 9.870 357,932 +0.47(+5.00%)
Jul 09, 2021 9.170 9.600 9.120 9.400 239,702 +0.22(+2.40%)
Jul 08, 2021 9.040 9.350 8.950 9.180 181,925 -0.11(-1.18%)
Jul 07, 2021 9.140 9.410 9.000 9.290 428,792 +0.09(+0.98%)
Jul 06, 2021 9.300 9.300 9.040 9.200 200,267 -0.10(-1.08%)
Jul 02, 2021 9.570 9.570 9.200 9.300 260,280 -0.27(-2.82%)
Jul 01, 2021 9.800 9.840 9.300 9.570 293,939 -0.07(-0.73%)
Jun 30, 2021 9.540 9.870 9.350 9.640 588,157 +0.05(+0.52%)
Jun 29, 2021 9.390 10.06 9.320 9.590 418,613 +0.19(+2.02%)
Jun 28, 2021 9.590 9.770 9.110 9.400 459,480 -0.17(-1.78%)
Jun 25, 2021 9.850 10.10 9.450 9.570 1,120,020 -0.12(-1.24%)
Jun 24, 2021 10.18 10.24 9.600 9.690 491,543 -0.39(-3.87%)
Jun 23, 2021 9.750 10.16 9.550 10.08 505,423 +0.42(+4.35%)
Jun 22, 2021 10.23 10.23 9.610 9.660 416,220 -0.51(-5.01%)
Jun 21, 2021 9.900 10.30 9.809 10.17 899,341 +0.44(+4.52%)
Jun 18, 2021 9.600 9.780 9.500 9.730 1,933,423 +0.19(+1.99%)
Jun 17, 2021 8.940 9.590 8.900 9.540 814,450 +0.66(+7.43%)
Jun 16, 2021 8.920 9.140 8.770 8.880 734,456 -0.09(-1.00%)
Jun 15, 2021 8.630 9.200 8.585 8.970 968,616 +0.46(+5.41%)
Jun 14, 2021 8.420 8.890 8.300 8.510 932,639 +0.16(+1.92%)
Jun 11, 2021 8.310 8.430 8.140 8.350 315,424 +0.04(+0.48%)
Jun 10, 2021 8.540 8.860 8.290 8.310 240,844 -0.22(-2.58%)
Jun 09, 2021 8.890 8.970 8.510 8.530 523,604 -0.31(-3.51%)
Jun 08, 2021 8.110 8.930 8.010 8.840 1,094,108 +0.80(+9.95%)
Jun 07, 2021 7.800 8.150 7.760 8.040 346,475 +0.24(+3.08%)
Jun 04, 2021 7.660 8.030 7.440 7.800 1,149,438 +0.10(+1.30%)
Jun 03, 2021 7.580 7.870 7.500 7.700 275,177 +0.01(+0.13%)
Jun 02, 2021 7.900 8.200 7.600 7.690 438,607 -0.14(-1.79%)
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.