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

Stereotaxis Inc (NY: STXS )

2.090 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Sep 30, 2020 3.370 3.600 3.370 3.580 150,494 +0.19(+5.60%)
Sep 29, 2020 3.380 3.421 3.330 3.390 54,920 +0.04(+1.19%)
Sep 28, 2020 3.350 3.460 3.300 3.350 70,211 +0.08(+2.45%)
Sep 25, 2020 3.180 3.330 3.180 3.270 113,600 +0.09(+2.83%)
Sep 24, 2020 3.270 3.280 3.180 3.180 112,937 -0.11(-3.34%)
Sep 23, 2020 3.380 3.420 3.260 3.290 150,449 -0.10(-2.95%)
Sep 22, 2020 3.340 3.430 3.280 3.390 149,839 +0.04(+1.19%)
Sep 21, 2020 3.640 3.660 3.345 3.350 292,587 -0.42(-11.14%)
Sep 18, 2020 3.970 4.030 3.670 3.770 1,134,600 -0.21(-5.28%)
Sep 17, 2020 4.000 4.050 3.920 3.980 251,645 -0.09(-2.21%)
Sep 16, 2020 4.170 4.210 4.020 4.070 362,929 -0.13(-3.10%)
Sep 15, 2020 4.410 4.500 4.110 4.200 236,888 -0.18(-4.11%)
Sep 14, 2020 4.020 4.430 3.970 4.380 303,381 +0.43(+10.89%)
Sep 11, 2020 4.020 4.040 3.768 3.950 235,600 -0.04(-1.00%)
Sep 10, 2020 4.070 4.070 3.860 3.990 214,315 +0.01(+0.25%)
Sep 09, 2020 4.000 4.220 3.900 3.980 353,077 +0.03(+0.76%)
Sep 08, 2020 3.500 3.970 3.410 3.950 446,652 +0.49(+14.16%)
Sep 04, 2020 3.450 3.500 3.230 3.460 155,500 -0.02(-0.57%)
Sep 03, 2020 3.560 3.580 3.310 3.480 159,676 -0.03(-0.85%)
Sep 02, 2020 3.530 3.540 3.390 3.510 102,185 -0.04(-1.13%)
Sep 01, 2020 3.500 3.570 3.370 3.550 171,538 +0.03(+0.85%)
Aug 31, 2020 3.520 3.600 3.430 3.520 146,109 -0.08(-2.22%)
Aug 28, 2020 3.690 3.720 3.290 3.600 246,100 -0.09(-2.44%)
Aug 27, 2020 3.300 3.690 3.250 3.690 483,541 +0.43(+13.19%)
Aug 26, 2020 3.210 3.300 3.130 3.260 171,641 +0.00(+0.00%)
Aug 25, 2020 3.350 3.450 3.180 3.260 257,689 -0.12(-3.55%)
Aug 24, 2020 3.350 3.420 3.250 3.380 101,282 +0.02(+0.60%)
Aug 21, 2020 3.620 3.660 3.250 3.360 423,800 -0.30(-8.20%)
Aug 20, 2020 3.660 3.710 3.580 3.660 82,093 -0.05(-1.35%)
Aug 19, 2020 3.710 3.790 3.660 3.710 97,422 -0.01(-0.27%)
Aug 18, 2020 3.810 3.915 3.700 3.720 186,777 -0.09(-2.36%)
Aug 17, 2020 3.800 3.840 3.750 3.810 142,959 +0.02(+0.53%)
Aug 14, 2020 3.770 3.820 3.720 3.790 104,400 -0.01(-0.26%)
Aug 13, 2020 3.840 3.840 3.740 3.800 107,037 -0.02(-0.52%)
Aug 12, 2020 3.810 3.890 3.710 3.820 235,975 +0.07(+1.87%)
Aug 11, 2020 3.870 3.920 3.740 3.750 178,773 -0.12(-3.10%)
Aug 10, 2020 3.820 3.920 3.750 3.870 170,500 +0.00(+0.00%)
Aug 07, 2020 3.970 3.970 3.790 3.870 195,500 -0.12(-3.01%)
Aug 06, 2020 4.430 4.430 3.900 3.990 236,841 -0.23(-5.45%)
Aug 05, 2020 4.210 4.230 4.080 4.220 233,308 +0.04(+0.96%)
Aug 04, 2020 4.180 4.211 4.045 4.180 210,840 +0.03(+0.72%)
Aug 03, 2020 3.800 4.190 3.795 4.150 268,965 +0.30(+7.79%)
Jul 31, 2020 4.070 4.080 3.660 3.850 342,000 +0.02(+0.52%)
Jul 30, 2020 3.890 3.890 3.780 3.830 164,943 -0.07(-1.79%)
Jul 29, 2020 3.880 3.940 3.830 3.900 127,163 +0.06(+1.56%)
Jul 28, 2020 3.870 3.940 3.750 3.840 140,057 -0.06(-1.54%)
Jul 27, 2020 3.840 3.960 3.740 3.900 253,141 +0.18(+4.84%)
Jul 24, 2020 3.930 3.950 3.590 3.720 419,500 -0.21(-5.34%)
Jul 23, 2020 4.100 4.120 3.900 3.930 175,625 -0.21(-5.07%)
Jul 22, 2020 4.070 4.180 4.070 4.140 137,849 +0.00(+0.00%)
Jul 21, 2020 4.310 4.340 4.090 4.140 145,343 -0.11(-2.59%)
Jul 20, 2020 4.180 4.320 4.130 4.250 156,543 +0.05(+1.19%)
Jul 17, 2020 4.260 4.370 4.190 4.200 205,100 -0.11(-2.55%)
Jul 16, 2020 4.580 4.600 4.220 4.310 165,102 -0.26(-5.69%)
Jul 15, 2020 4.560 4.670 4.470 4.570 275,372 +0.06(+1.33%)
Jul 14, 2020 4.160 4.530 4.085 4.510 354,173 +0.35(+8.41%)
Jul 13, 2020 4.360 4.450 4.080 4.160 518,957 +0.08(+1.96%)
Jul 10, 2020 4.220 4.250 4.030 4.080 204,100 -0.14(-3.32%)
Jul 09, 2020 4.160 4.380 4.075 4.220 313,356 -0.01(-0.24%)
Jul 08, 2020 4.370 4.460 4.140 4.230 308,734 -0.15(-3.42%)
Jul 07, 2020 4.420 4.420 4.310 4.380 253,159 -0.02(-0.45%)
Jul 06, 2020 4.390 4.420 4.320 4.400 218,597 +0.10(+2.33%)
Jul 02, 2020 4.400 4.480 4.290 4.300 177,700 -0.09(-2.05%)
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.