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

Stereotaxis Inc (NY: STXS )

2.180 -0.010 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 29, 2024 2.880 2.890 2.755 2.870 199,250 +0.06(+2.14%)
Feb 28, 2024 2.880 2.920 2.780 2.810 182,445 -0.09(-3.10%)
Feb 27, 2024 2.930 3.000 2.860 2.900 187,938 -0.06(-2.03%)
Feb 26, 2024 3.040 3.100 2.864 2.960 254,830 -0.09(-2.95%)
Feb 23, 2024 2.840 3.080 2.833 3.050 291,241 +0.24(+8.54%)
Feb 22, 2024 3.200 3.200 2.780 2.810 400,328 -0.35(-11.08%)
Feb 21, 2024 3.050 3.290 3.040 3.160 670,105 +0.11(+3.61%)
Feb 20, 2024 2.800 3.140 2.740 3.050 576,074 +0.25(+8.93%)
Feb 16, 2024 2.800 2.865 2.750 2.800 330,678 +0.00(+0.00%)
Feb 15, 2024 2.880 2.880 2.770 2.800 266,906 -0.05(-1.75%)
Feb 14, 2024 2.660 2.965 2.660 2.850 543,392 +0.20(+7.55%)
Feb 13, 2024 2.690 2.700 2.540 2.650 330,801 -0.08(-2.93%)
Feb 12, 2024 2.610 2.770 2.584 2.730 296,584 +0.14(+5.41%)
Feb 09, 2024 2.460 2.630 2.460 2.590 258,156 +0.16(+6.58%)
Feb 08, 2024 2.360 2.515 2.360 2.430 174,441 +0.06(+2.53%)
Feb 07, 2024 2.430 2.430 2.340 2.370 120,648 -0.03(-1.25%)
Feb 06, 2024 2.300 2.460 2.298 2.400 258,998 +0.11(+4.80%)
Feb 05, 2024 2.130 2.380 2.110 2.290 225,238 +0.12(+5.53%)
Feb 02, 2024 2.140 2.170 2.120 2.170 124,015 +0.01(+0.46%)
Feb 01, 2024 2.060 2.160 2.050 2.160 121,819 +0.14(+6.93%)
Jan 31, 2024 2.070 2.110 2.020 2.020 116,066 -0.06(-2.88%)
Jan 30, 2024 2.120 2.120 2.025 2.080 74,002 -0.04(-1.89%)
Jan 29, 2024 2.040 2.165 2.000 2.120 115,276 +0.09(+4.43%)
Jan 26, 2024 2.090 2.120 1.990 2.030 122,651 -0.05(-2.40%)
Jan 25, 2024 2.100 2.165 2.060 2.080 139,959 -0.02(-0.95%)
Jan 24, 2024 2.190 2.250 2.070 2.100 215,601 -0.04(-1.87%)
Jan 23, 2024 2.010 2.170 1.985 2.140 362,246 +0.16(+8.08%)
Jan 22, 2024 1.840 2.010 1.840 1.980 233,117 +0.13(+7.03%)
Jan 19, 2024 1.820 1.880 1.800 1.850 85,914 +0.01(+0.54%)
Jan 18, 2024 1.840 1.929 1.810 1.840 170,294 +0.00(+0.00%)
Jan 17, 2024 1.820 1.885 1.740 1.840 355,603 +0.02(+1.10%)
Jan 16, 2024 1.870 1.890 1.785 1.820 268,633 -0.04(-2.15%)
Jan 12, 2024 2.010 2.040 1.860 1.860 329,887 -0.19(-9.27%)
Jan 11, 2024 1.970 2.050 1.880 2.050 285,037 +0.11(+5.67%)
Jan 10, 2024 1.870 2.170 1.820 1.940 1,185,488 +0.20(+11.49%)
Jan 09, 2024 1.750 1.770 1.720 1.740 126,993 -0.04(-2.25%)
Jan 08, 2024 1.840 1.850 1.720 1.780 130,802 +0.04(+2.30%)
Jan 05, 2024 1.860 1.860 1.720 1.740 161,436 -0.11(-5.95%)
Jan 04, 2024 1.850 1.870 1.800 1.850 150,744 -0.02(-1.07%)
Jan 03, 2024 1.870 1.875 1.800 1.870 226,150 +0.00(+0.00%)
Jan 02, 2024 1.730 1.930 1.730 1.870 409,425 +0.12(+6.86%)
Dec 29, 2023 1.740 1.760 1.671 1.750 131,730 +0.00(+0.00%)
Dec 28, 2023 1.690 1.770 1.690 1.750 130,131 +0.03(+1.74%)
Dec 27, 2023 1.770 1.850 1.660 1.720 350,494 -0.02(-1.15%)
Dec 26, 2023 1.820 1.910 1.740 1.740 392,305 -0.10(-5.43%)
Dec 22, 2023 1.750 1.870 1.747 1.840 214,215 +0.08(+4.55%)
Dec 21, 2023 1.760 1.780 1.740 1.760 112,637 +0.00(+0.00%)
Dec 20, 2023 1.690 1.760 1.670 1.760 206,481 +0.08(+4.76%)
Dec 19, 2023 1.650 1.740 1.650 1.680 162,793 +0.05(+3.07%)
Dec 18, 2023 1.710 1.720 1.630 1.630 202,079 -0.08(-4.68%)
Dec 15, 2023 1.770 1.780 1.660 1.710 287,851 -0.05(-2.84%)
Dec 14, 2023 1.730 1.790 1.730 1.760 135,743 +0.02(+1.15%)
Dec 13, 2023 1.830 1.880 1.720 1.740 234,297 -0.09(-4.92%)
Dec 12, 2023 1.830 1.930 1.770 1.830 183,297 +0.01(+0.55%)
Dec 11, 2023 1.940 1.940 1.790 1.820 197,120 -0.14(-7.14%)
Dec 08, 2023 1.880 2.000 1.880 1.960 330,564 +0.08(+4.26%)
Dec 07, 2023 1.840 1.890 1.830 1.880 106,748 +0.03(+1.62%)
Dec 06, 2023 1.860 1.860 1.791 1.850 145,381 -0.01(-0.54%)
Dec 05, 2023 1.760 1.865 1.730 1.860 292,390 +0.11(+6.29%)
Dec 04, 2023 1.740 1.780 1.580 1.750 330,178 -0.02(-1.13%)
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.