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

Stereotaxis Inc (NY: STXS )

2.290 +0.030 (+1.33%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 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 (%)
Nov 26, 2024 2.260 2.300 2.110 2.290 520,679 +0.03(+1.33%)
Nov 25, 2024 2.150 2.275 2.110 2.260 1,068,187 +0.21(+10.24%)
Nov 22, 2024 2.050 2.100 2.025 2.050 267,557 +0.00(+0.00%)
Nov 21, 2024 2.020 2.110 2.020 2.050 828,613 +0.02(+0.99%)
Nov 20, 2024 2.050 2.055 2.010 2.030 225,660 -0.02(-0.98%)
Nov 19, 2024 1.960 2.085 1.960 2.050 541,166 +0.05(+2.50%)
Nov 18, 2024 2.060 2.120 1.980 2.000 431,003 -0.04(-1.96%)
Nov 15, 2024 2.100 2.100 2.010 2.040 248,063 -0.05(-2.39%)
Nov 14, 2024 2.200 2.220 2.075 2.090 292,148 -0.11(-5.00%)
Nov 13, 2024 2.260 2.270 2.135 2.200 673,641 -0.06(-2.65%)
Nov 12, 2024 1.910 2.260 1.830 2.260 992,023 +0.41(+22.16%)
Nov 11, 2024 1.870 1.950 1.830 1.850 479,883 -0.02(-1.07%)
Nov 08, 2024 1.890 1.930 1.820 1.870 444,943 +0.03(+1.63%)
Nov 07, 2024 1.940 1.960 1.820 1.840 541,473 -0.11(-5.64%)
Nov 06, 2024 2.010 2.020 1.920 1.950 512,618 +0.00(+0.00%)
Nov 05, 2024 1.950 1.950 1.920 1.950 122,541 +0.01(+0.52%)
Nov 04, 2024 1.920 1.990 1.910 1.940 108,603 +0.00(+0.00%)
Nov 01, 2024 1.980 1.980 1.910 1.940 98,689 -0.02(-1.02%)
Oct 31, 2024 1.950 1.990 1.880 1.960 251,723 +0.01(+0.51%)
Oct 30, 2024 1.950 1.950 1.940 1.950 69,646 +0.00(+0.00%)
Oct 29, 2024 1.970 1.979 1.930 1.950 81,305 -0.01(-0.51%)
Oct 28, 2024 1.920 1.970 1.910 1.960 138,898 +0.07(+3.70%)
Oct 25, 2024 1.930 1.950 1.880 1.890 173,691 -0.02(-1.05%)
Oct 24, 2024 1.930 1.960 1.890 1.910 67,292 -0.01(-0.52%)
Oct 23, 2024 1.920 1.950 1.860 1.920 425,682 -0.03(-1.54%)
Oct 22, 2024 1.960 1.960 1.920 1.950 70,424 -0.01(-0.51%)
Oct 21, 2024 1.960 1.980 1.910 1.960 110,180 +0.02(+1.03%)
Oct 18, 2024 1.900 1.950 1.900 1.940 119,404 +0.04(+2.11%)
Oct 17, 2024 1.950 1.950 1.900 1.900 110,238 -0.04(-2.06%)
Oct 16, 2024 1.940 1.950 1.910 1.940 115,837 +0.04(+2.11%)
Oct 15, 2024 1.920 1.930 1.870 1.900 258,255 -0.02(-1.04%)
Oct 14, 2024 1.970 1.989 1.920 1.920 92,416 -0.06(-3.03%)
Oct 11, 2024 1.925 2.000 1.920 1.980 117,498 +0.07(+3.66%)
Oct 10, 2024 1.920 1.973 1.875 1.910 191,206 -0.02(-1.04%)
Oct 09, 2024 1.910 1.960 1.910 1.930 71,563 +0.03(+1.58%)
Oct 08, 2024 1.960 1.995 1.890 1.900 250,360 -0.07(-3.55%)
Oct 07, 2024 2.010 2.025 1.960 1.970 76,399 -0.07(-3.43%)
Oct 04, 2024 2.010 2.040 1.965 2.040 91,064 +0.06(+3.03%)
Oct 03, 2024 1.960 2.085 1.934 1.980 214,441 +0.03(+1.54%)
Oct 02, 2024 1.900 1.990 1.890 1.950 108,553 +0.04(+2.09%)
Oct 01, 2024 2.020 2.070 1.910 1.910 243,079 -0.13(-6.37%)
Sep 30, 2024 2.060 2.070 1.970 2.040 91,270 -0.01(-0.49%)
Sep 27, 2024 2.020 2.070 1.987 2.050 104,471 +0.06(+3.02%)
Sep 26, 2024 2.000 2.065 1.980 1.990 204,770 +0.00(+0.00%)
Sep 25, 2024 1.940 2.035 1.930 1.990 141,368 +0.08(+4.19%)
Sep 24, 2024 1.940 1.957 1.910 1.910 147,496 -0.03(-1.55%)
Sep 23, 2024 2.100 2.100 1.940 1.940 229,070 -0.17(-8.06%)
Sep 20, 2024 2.000 2.190 1.890 2.110 936,047 +0.11(+5.50%)
Sep 19, 2024 1.980 2.040 1.910 2.000 228,110 +0.05(+2.56%)
Sep 18, 2024 2.050 2.090 1.950 1.950 236,369 -0.10(-4.88%)
Sep 17, 2024 2.180 2.190 2.040 2.050 235,552 -0.13(-5.96%)
Sep 16, 2024 2.180 2.185 2.065 2.180 167,271 +0.01(+0.46%)
Sep 13, 2024 2.210 2.210 2.080 2.170 180,042 -0.03(-1.36%)
Sep 12, 2024 2.210 2.255 2.145 2.200 184,854 +0.02(+0.92%)
Sep 11, 2024 2.170 2.200 2.080 2.180 190,299 +0.01(+0.46%)
Sep 10, 2024 2.160 2.230 2.130 2.170 181,554 +0.00(+0.00%)
Sep 09, 2024 2.130 2.200 2.120 2.170 189,103 +0.06(+2.84%)
Sep 06, 2024 2.210 2.230 2.110 2.110 167,223 -0.08(-3.65%)
Sep 05, 2024 2.240 2.245 2.190 2.190 74,380 -0.06(-2.67%)
Sep 04, 2024 2.220 2.320 2.200 2.250 159,609 +0.01(+0.45%)
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.