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 (%)
Apr 30, 2021 7.510 7.585 7.110 7.200 377,500 -0.35(-4.64%)
Apr 29, 2021 7.660 7.660 7.470 7.550 213,557 +0.04(+0.53%)
Apr 28, 2021 7.630 7.660 7.450 7.510 134,646 -0.15(-1.96%)
Apr 27, 2021 7.890 7.970 7.570 7.660 234,790 -0.25(-3.16%)
Apr 26, 2021 7.740 8.060 7.600 7.910 443,074 +0.17(+2.20%)
Apr 23, 2021 7.730 7.830 7.600 7.740 245,700 +0.04(+0.52%)
Apr 22, 2021 7.710 7.940 7.620 7.700 402,076 -0.04(-0.52%)
Apr 21, 2021 7.630 7.970 7.560 7.740 254,478 +0.06(+0.78%)
Apr 20, 2021 8.060 8.220 7.630 7.680 502,949 -0.47(-5.77%)
Apr 19, 2021 8.250 8.310 8.010 8.150 234,683 -0.10(-1.21%)
Apr 16, 2021 8.370 8.430 8.050 8.250 857,100 -0.13(-1.55%)
Apr 15, 2021 8.250 8.620 8.230 8.380 1,198,673 +0.03(+0.36%)
Apr 14, 2021 8.200 8.500 8.200 8.350 536,484 +0.17(+2.08%)
Apr 13, 2021 8.330 8.420 8.060 8.180 551,490 -0.15(-1.80%)
Apr 12, 2021 7.960 8.570 7.600 8.330 965,473 +0.68(+8.89%)
Apr 09, 2021 7.250 7.705 7.250 7.650 552,000 +0.45(+6.25%)
Apr 08, 2021 6.880 7.250 6.840 7.200 181,983 +0.44(+6.51%)
Apr 07, 2021 6.860 7.050 6.710 6.760 210,859 -0.12(-1.74%)
Apr 06, 2021 6.880 7.150 6.850 6.880 134,031 +0.02(+0.29%)
Apr 05, 2021 6.930 7.100 6.750 6.860 254,892 +0.06(+0.88%)
Apr 01, 2021 6.820 6.960 6.700 6.800 178,400 +0.08(+1.19%)
Mar 31, 2021 6.650 6.860 6.600 6.720 159,431 +0.09(+1.36%)
Mar 30, 2021 6.430 6.790 6.330 6.630 183,933 +0.13(+2.00%)
Mar 29, 2021 6.810 7.050 6.440 6.500 237,443 -0.42(-6.07%)
Mar 26, 2021 6.920 7.030 6.717 6.920 179,900 +0.01(+0.14%)
Mar 25, 2021 6.610 6.990 6.610 6.910 230,642 +0.28(+4.22%)
Mar 24, 2021 7.040 7.240 6.580 6.630 237,936 -0.38(-5.42%)
Mar 23, 2021 7.250 7.300 7.000 7.010 242,523 -0.23(-3.18%)
Mar 22, 2021 7.300 7.390 7.041 7.240 140,945 +0.03(+0.42%)
Mar 19, 2021 6.900 7.340 6.900 7.210 500,500 +0.30(+4.34%)
Mar 18, 2021 7.240 7.350 6.880 6.910 316,478 -0.38(-5.21%)
Mar 17, 2021 7.220 7.420 7.100 7.290 214,221 +0.01(+0.14%)
Mar 16, 2021 7.250 7.430 7.120 7.280 265,074 +0.07(+0.97%)
Mar 15, 2021 7.400 7.400 7.060 7.210 224,159 -0.13(-1.77%)
Mar 12, 2021 7.300 7.400 7.150 7.340 277,200 +0.10(+1.38%)
Mar 11, 2021 7.180 7.350 7.080 7.240 429,153 +0.22(+3.13%)
Mar 10, 2021 7.120 7.400 7.010 7.020 268,765 -0.10(-1.40%)
Mar 09, 2021 6.990 7.400 6.980 7.120 340,416 +0.16(+2.30%)
Mar 08, 2021 7.080 7.140 6.650 6.960 277,653 -0.09(-1.28%)
Mar 05, 2021 7.100 7.200 6.800 7.050 307,300 +0.14(+2.03%)
Mar 04, 2021 7.450 7.450 6.730 6.910 541,123 -0.54(-7.25%)
Mar 03, 2021 7.530 7.630 7.310 7.450 423,979 -0.16(-2.10%)
Mar 02, 2021 8.010 8.160 7.560 7.610 669,315 -0.34(-4.28%)
Mar 01, 2021 7.400 8.480 7.110 7.950 1,618,331 +0.95(+13.57%)
Feb 26, 2021 7.100 7.750 6.650 7.000 1,225,700 -0.46(-6.17%)
Feb 25, 2021 6.350 7.730 5.850 7.460 4,485,977 +1.82(+32.27%)
Feb 24, 2021 5.590 5.750 5.480 5.640 167,958 +0.16(+2.92%)
Feb 23, 2021 5.660 5.680 5.300 5.480 193,002 -0.18(-3.18%)
Feb 22, 2021 5.560 5.700 5.410 5.660 190,816 +0.05(+0.89%)
Feb 19, 2021 5.590 5.820 5.440 5.610 233,100 +0.09(+1.63%)
Feb 18, 2021 5.830 5.870 5.450 5.520 254,447 -0.32(-5.48%)
Feb 17, 2021 5.610 5.910 5.510 5.840 237,762 +0.27(+4.85%)
Feb 16, 2021 5.900 6.000 5.450 5.570 229,839 -0.21(-3.63%)
Feb 12, 2021 5.800 5.990 5.620 5.780 439,200 +0.03(+0.52%)
Feb 11, 2021 5.700 5.860 5.360 5.750 657,906 +0.22(+3.98%)
Feb 10, 2021 5.400 5.550 5.310 5.530 267,118 +0.20(+3.75%)
Feb 09, 2021 5.230 5.340 5.130 5.330 236,476 +0.11(+2.11%)
Feb 08, 2021 5.050 5.220 5.020 5.220 296,051 +0.19(+3.78%)
Feb 05, 2021 5.030 5.050 4.920 5.030 124,600 +0.01(+0.20%)
Feb 04, 2021 4.700 5.050 4.670 5.020 231,788 +0.31(+6.58%)
Feb 03, 2021 4.750 4.800 4.560 4.710 110,407 -0.07(-1.46%)
Feb 02, 2021 4.750 4.780 4.600 4.780 101,507 +0.16(+3.46%)
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.