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 29, 2022 2.600 2.680 2.450 2.500 321,570 -0.12(-4.58%)
Apr 28, 2022 2.750 2.750 2.580 2.620 309,395 -0.04(-1.50%)
Apr 27, 2022 2.840 2.850 2.640 2.660 448,911 -0.19(-6.67%)
Apr 26, 2022 2.840 2.960 2.760 2.850 436,872 -0.05(-1.72%)
Apr 25, 2022 2.790 3.010 2.750 2.900 375,119 +0.14(+5.07%)
Apr 22, 2022 2.860 2.995 2.750 2.760 456,572 -0.13(-4.50%)
Apr 21, 2022 3.160 3.250 2.840 2.890 644,620 -0.22(-7.07%)
Apr 20, 2022 3.240 3.240 3.080 3.110 379,752 -0.07(-2.20%)
Apr 19, 2022 3.280 3.360 3.180 3.180 238,368 -0.10(-3.05%)
Apr 18, 2022 3.410 3.480 3.280 3.280 177,282 -0.18(-5.20%)
Apr 14, 2022 3.560 3.570 3.350 3.460 214,377 -0.10(-2.81%)
Apr 13, 2022 3.380 3.570 3.350 3.560 150,439 +0.20(+5.95%)
Apr 12, 2022 3.450 3.510 3.310 3.360 353,948 -0.11(-3.17%)
Apr 11, 2022 3.550 3.600 3.450 3.470 174,206 -0.14(-3.88%)
Apr 08, 2022 3.570 3.739 3.380 3.610 490,166 +0.09(+2.56%)
Apr 07, 2022 3.500 3.610 3.480 3.520 139,803 +0.00(+0.00%)
Apr 06, 2022 3.560 3.600 3.440 3.520 156,279 -0.10(-2.76%)
Apr 05, 2022 3.630 3.700 3.540 3.620 141,900 -0.07(-1.90%)
Apr 04, 2022 3.760 3.810 3.600 3.690 204,436 -0.02(-0.54%)
Apr 01, 2022 3.750 3.760 3.500 3.710 305,292 -0.02(-0.54%)
Mar 31, 2022 3.660 3.750 3.525 3.730 320,083 +0.09(+2.47%)
Mar 30, 2022 3.740 3.810 3.580 3.640 290,823 -0.11(-2.93%)
Mar 29, 2022 3.710 3.800 3.650 3.750 131,325 +0.12(+3.31%)
Mar 28, 2022 3.520 3.630 3.450 3.630 139,428 +0.08(+2.25%)
Mar 25, 2022 3.880 3.880 3.520 3.550 207,481 -0.27(-7.07%)
Mar 24, 2022 3.830 3.885 3.520 3.820 263,239 +0.16(+4.37%)
Mar 23, 2022 3.830 3.871 3.640 3.660 194,020 -0.20(-5.18%)
Mar 22, 2022 3.740 3.960 3.720 3.860 311,015 +0.13(+3.49%)
Mar 21, 2022 3.890 3.890 3.640 3.730 494,045 -0.23(-5.81%)
Mar 18, 2022 3.890 3.980 3.760 3.960 432,312 +0.13(+3.39%)
Mar 17, 2022 3.540 3.860 3.523 3.830 248,913 +0.25(+6.98%)
Mar 16, 2022 3.310 3.620 3.230 3.580 300,919 +0.36(+11.18%)
Mar 15, 2022 3.200 3.250 3.080 3.220 257,696 +0.11(+3.54%)
Mar 14, 2022 3.190 3.250 3.070 3.110 183,902 -0.04(-1.27%)
Mar 11, 2022 3.380 3.380 3.120 3.150 220,896 -0.18(-5.41%)
Mar 10, 2022 3.360 3.390 3.230 3.330 222,579 -0.04(-1.19%)
Mar 09, 2022 3.300 3.470 3.300 3.370 330,720 +0.15(+4.66%)
Mar 08, 2022 3.370 3.380 3.060 3.220 540,764 -0.17(-5.01%)
Mar 07, 2022 3.500 3.540 3.360 3.390 394,511 -0.13(-3.69%)
Mar 04, 2022 3.570 3.640 2.950 3.520 1,303,831 -0.01(-0.28%)
Mar 03, 2022 4.800 4.800 3.355 3.530 1,527,542 -1.27(-26.46%)
Mar 02, 2022 4.670 4.830 4.600 4.800 137,546 +0.18(+3.90%)
Mar 01, 2022 4.640 4.890 4.570 4.620 235,025 +0.00(+0.00%)
Feb 28, 2022 4.770 4.840 4.555 4.620 214,591 -0.18(-3.75%)
Feb 25, 2022 4.740 4.810 4.695 4.800 181,260 +0.05(+1.05%)
Feb 24, 2022 4.340 4.780 4.180 4.750 150,859 +0.25(+5.56%)
Feb 23, 2022 4.740 4.790 4.480 4.500 138,583 -0.14(-3.02%)
Feb 22, 2022 4.840 4.864 4.620 4.640 242,342 -0.20(-4.13%)
Feb 18, 2022 4.840 0 -0.07(-1.43%)
Feb 17, 2022 5.130 5.210 4.900 4.910 187,191 -0.27(-5.21%)
Feb 16, 2022 5.210 5.217 5.020 5.180 78,846 -0.02(-0.38%)
Feb 15, 2022 5.250 5.300 5.080 5.200 127,584 +0.08(+1.56%)
Feb 14, 2022 5.120 5.365 5.010 5.120 252,253 +0.09(+1.79%)
Feb 11, 2022 5.010 5.200 4.970 5.030 174,385 +0.06(+1.21%)
Feb 10, 2022 5.180 5.240 4.900 4.970 286,730 -0.37(-6.93%)
Feb 09, 2022 5.340 5.380 5.210 5.340 173,086 +0.06(+1.14%)
Feb 08, 2022 5.240 5.320 5.100 5.280 139,015 +0.07(+1.34%)
Feb 07, 2022 5.150 5.320 5.150 5.210 198,735 +0.06(+1.17%)
Feb 04, 2022 4.990 5.200 4.910 5.150 122,269 +0.13(+2.59%)
Feb 03, 2022 5.230 4.970 5.020 181,690 -0.31(-5.82%)
Feb 02, 2022 5.460 5.620 5.140 5.330 151,677 -0.14(-2.56%)
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.