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

Stereotaxis, Inc. Common Stock (NY:STXS)

1.660 -0.010 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Apr 4, 2025 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 (%)
Apr 04, 2025 1.640 1.670 1.550 1.660 820,663 -0.01(-0.60%)
Apr 03, 2025 1.660 1.700 1.640 1.670 442,246 -0.08(-4.57%)
Apr 02, 2025 1.680 1.770 1.680 1.750 227,081 +0.04(+2.34%)
Apr 01, 2025 1.770 1.775 1.700 1.710 305,188 -0.05(-2.84%)
Mar 31, 2025 1.770 1.801 1.700 1.760 489,777 -0.04(-2.22%)
Mar 28, 2025 1.870 1.880 1.800 1.800 370,742 -0.08(-4.26%)
Mar 27, 2025 1.880 1.910 1.850 1.880 226,163 +0.01(+0.53%)
Mar 26, 2025 1.960 1.960 1.860 1.870 355,919 -0.11(-5.56%)
Mar 25, 2025 1.950 2.085 1.940 1.980 1,239,999 +0.03(+1.54%)
Mar 24, 2025 2.030 2.030 1.910 1.950 377,084 +0.03(+1.56%)
Mar 21, 2025 2.000 2.000 1.870 1.920 674,430 -0.12(-5.88%)
Mar 20, 2025 2.140 2.230 2.030 2.040 1,271,853 -0.09(-4.23%)
Mar 19, 2025 1.910 2.150 1.860 2.130 1,743,609 +0.28(+15.14%)
Mar 18, 2025 1.990 2.005 1.780 1.850 647,647 -0.10(-5.13%)
Mar 17, 2025 1.840 1.995 1.840 1.950 1,097,962 +0.12(+6.56%)
Mar 14, 2025 1.790 1.860 1.780 1.830 305,784 +0.05(+2.81%)
Mar 13, 2025 1.820 1.828 1.725 1.780 359,029 -0.05(-2.73%)
Mar 12, 2025 1.850 1.860 1.820 1.830 348,955 +0.04(+2.23%)
Mar 11, 2025 1.750 1.840 1.725 1.790 785,047 +0.02(+1.13%)
Mar 10, 2025 1.830 1.870 1.750 1.770 578,894 -0.10(-5.35%)
Mar 07, 2025 1.780 1.895 1.780 1.870 393,956 +0.06(+3.31%)
Mar 06, 2025 1.850 1.890 1.790 1.810 303,012 -0.04(-2.16%)
Mar 05, 2025 1.950 1.950 1.810 1.850 581,889 +0.05(+2.78%)
Mar 04, 2025 1.910 1.930 1.750 1.800 1,510,094 -0.14(-7.22%)
Mar 03, 2025 2.050 2.120 1.900 1.940 985,867 -0.12(-5.83%)
Feb 28, 2025 2.170 2.180 2.030 2.060 1,182,423 -0.11(-5.07%)
Feb 27, 2025 2.230 2.251 2.160 2.170 208,276 -0.06(-2.69%)
Feb 26, 2025 2.180 2.265 2.175 2.230 226,341 +0.06(+2.76%)
Feb 25, 2025 2.270 2.280 2.165 2.170 443,143 -0.11(-4.82%)
Feb 24, 2025 2.200 2.330 2.170 2.280 374,351 +0.09(+4.11%)
Feb 21, 2025 2.320 2.320 2.180 2.190 401,758 -0.10(-4.37%)
Feb 20, 2025 2.280 2.650 2.180 2.290 608,325 +0.02(+0.88%)
Feb 19, 2025 2.150 2.276 2.140 2.270 312,348 +0.10(+4.61%)
Feb 18, 2025 2.240 2.240 2.150 2.170 362,414 -0.09(-3.98%)
Feb 14, 2025 2.270 2.321 2.240 2.260 395,689 -0.01(-0.44%)
Feb 13, 2025 2.180 2.282 2.160 2.270 326,661 +0.12(+5.58%)
Feb 12, 2025 2.300 2.318 2.140 2.150 1,335,502 -0.20(-8.51%)
Feb 11, 2025 2.400 2.400 2.320 2.350 228,962 -0.05(-2.08%)
Feb 10, 2025 2.480 2.480 2.360 2.400 184,852 -0.03(-1.23%)
Feb 07, 2025 2.480 2.500 2.391 2.430 153,493 -0.01(-0.41%)
Feb 06, 2025 2.590 2.590 2.405 2.440 316,050 -0.12(-4.69%)
Feb 05, 2025 2.510 2.570 2.450 2.560 300,639 +0.08(+3.23%)
Feb 04, 2025 2.340 2.490 2.320 2.480 395,924 +0.11(+4.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.