Skip to main content

Stereotaxis Inc (NY: STXS )

1.980 -0.040 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.090 2.090 2.000 2.020 395,914 -0.07(-3.35%)
May 22, 2024 2.110 2.171 2.080 2.090 376,560 -0.02(-0.95%)
May 21, 2024 2.060 2.120 2.060 2.110 236,391 +0.02(+0.96%)
May 20, 2024 2.070 2.120 2.050 2.090 210,066 -0.01(-0.48%)
May 17, 2024 2.090 2.110 2.080 2.100 316,585 +0.01(+0.48%)
May 16, 2024 2.090 2.160 2.050 2.090 295,020 +0.00(+0.00%)
May 15, 2024 2.100 2.170 2.075 2.090 449,724 +0.00(+0.00%)
May 14, 2024 2.230 2.260 2.050 2.090 409,528 -0.07(-3.24%)
May 13, 2024 2.180 2.220 2.130 2.160 621,029 -0.02(-0.92%)
May 10, 2024 2.190 2.210 2.180 2.180 217,108 -0.01(-0.46%)
May 09, 2024 2.180 2.260 2.175 2.190 415,200 +0.03(+1.39%)
May 08, 2024 2.260 2.290 2.160 2.160 299,831 -0.09(-4.00%)
May 07, 2024 2.280 2.400 2.250 2.250 219,115 +0.00(+0.00%)
May 06, 2024 2.340 2.370 2.250 2.250 384,382 -0.09(-3.85%)
May 03, 2024 2.350 2.480 2.300 2.340 255,251 +0.02(+0.86%)
May 02, 2024 2.410 2.410 2.300 2.320 167,488 -0.09(-3.73%)
May 01, 2024 2.330 2.430 2.320 2.410 186,811 +0.06(+2.55%)
Apr 30, 2024 2.310 2.380 2.270 2.350 178,398 +0.05(+2.17%)
Apr 29, 2024 2.290 2.300 2.250 2.300 326,069 +0.00(+0.00%)
Apr 26, 2024 2.360 2.390 2.265 2.300 236,795 -0.05(-2.13%)
Apr 25, 2024 2.390 2.400 2.260 2.350 481,921 -0.03(-1.26%)
Apr 24, 2024 2.610 2.610 2.380 2.380 238,464 -0.18(-7.03%)
Apr 23, 2024 2.530 2.665 2.520 2.560 235,602 +0.06(+2.40%)
Apr 22, 2024 2.490 2.550 2.430 2.500 176,710 +0.01(+0.40%)
Apr 19, 2024 2.460 2.540 2.450 2.490 144,029 +0.04(+1.63%)
Apr 18, 2024 2.580 2.600 2.450 2.450 238,261 -0.13(-5.04%)
Apr 17, 2024 2.650 2.710 2.580 2.580 228,666 -0.06(-2.27%)
Apr 16, 2024 2.630 2.720 2.590 2.640 251,956 -0.06(-2.22%)
Apr 15, 2024 2.730 2.764 2.651 2.700 187,933 -0.01(-0.37%)
Apr 12, 2024 2.900 2.954 2.580 2.710 405,184 -0.20(-6.87%)
Apr 11, 2024 2.860 2.970 2.815 2.910 248,601 +0.00(+0.00%)
Apr 10, 2024 2.950 2.980 2.790 2.910 344,388 -0.06(-2.02%)
Apr 09, 2024 3.040 3.070 2.845 2.970 338,710 -0.07(-2.30%)
Apr 08, 2024 3.200 3.222 3.000 3.040 295,840 -0.16(-5.00%)
Apr 05, 2024 3.090 3.290 3.060 3.200 461,990 +0.11(+3.56%)
Apr 04, 2024 3.000 3.210 2.900 3.090 816,716 +0.14(+4.75%)
Apr 03, 2024 3.020 3.050 2.830 2.950 844,463 -0.06(-1.99%)
Apr 02, 2024 2.630 3.130 2.630 3.010 2,395,698 +0.43(+16.67%)
Apr 01, 2024 2.610 2.650 2.560 2.580 93,661 -0.03(-1.15%)
Mar 28, 2024 2.550 2.678 2.540 2.610 214,107 +0.10(+3.98%)
Mar 27, 2024 2.520 2.550 2.460 2.510 105,367 +0.02(+0.80%)
Mar 26, 2024 2.450 2.505 2.420 2.490 148,279 +0.04(+1.63%)
Mar 25, 2024 2.520 2.530 2.410 2.450 179,865 -0.06(-2.39%)
Mar 22, 2024 2.510 2.540 2.420 2.510 186,420 +0.00(+0.00%)
Mar 21, 2024 2.580 2.615 2.490 2.510 127,036 -0.06(-2.33%)
Mar 20, 2024 2.530 2.580 2.480 2.570 145,401 +0.06(+2.39%)
Mar 19, 2024 2.490 2.550 2.440 2.510 226,915 +0.03(+1.21%)
Mar 18, 2024 2.430 2.560 2.415 2.480 244,554 +0.00(+0.00%)
Mar 15, 2024 2.420 2.480 2.400 2.480 362,600 +0.03(+1.22%)
Mar 14, 2024 2.490 2.530 2.400 2.450 209,158 -0.04(-1.61%)
Mar 13, 2024 2.480 2.560 2.460 2.490 243,503 +0.01(+0.40%)
Mar 12, 2024 2.560 2.610 2.475 2.480 178,498 -0.08(-3.13%)
Mar 11, 2024 2.690 2.710 2.525 2.560 200,190 -0.11(-4.12%)
Mar 08, 2024 2.640 2.890 2.590 2.670 295,534 +0.07(+2.69%)
Mar 07, 2024 2.430 2.660 2.410 2.600 301,596 +0.19(+7.88%)
Mar 06, 2024 2.410 2.510 2.400 2.410 230,805 -0.02(-0.82%)
Mar 05, 2024 2.500 2.650 2.310 2.430 581,293 -0.18(-6.90%)
Mar 04, 2024 2.720 2.735 2.580 2.610 328,166 -0.09(-3.33%)
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.