Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
3.065
+0.015 (0.49%)
Oct 15, 2025, 10:27 AM EDT - Market open
Stereotaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.02 | 3.11 | 2.94 | 3.05 | 3.05 | -0.65% | 558,609 |
| Oct 13, 2025 | 3.15 | 3.21 | 3.01 | 3.07 | 3.07 | - | 547,284 |
| Oct 10, 2025 | 3.38 | 3.42 | 3.07 | 3.07 | 3.07 | -8.90% | 803,515 |
| Oct 9, 2025 | 3.59 | 3.59 | 3.36 | 3.37 | 3.37 | -5.60% | 464,118 |
| Oct 8, 2025 | 3.22 | 3.58 | 3.16 | 3.57 | 3.57 | 12.26% | 1,478,869 |
| Oct 7, 2025 | 3.31 | 3.37 | 3.17 | 3.18 | 3.18 | -3.64% | 694,668 |
| Oct 6, 2025 | 3.18 | 3.33 | 3.13 | 3.30 | 3.30 | 5.10% | 865,188 |
| Oct 3, 2025 | 3.04 | 3.16 | 3.01 | 3.14 | 3.14 | 3.29% | 457,943 |
| Oct 2, 2025 | 3.14 | 3.14 | 2.97 | 3.04 | 3.04 | -3.18% | 439,825 |
| Oct 1, 2025 | 3.07 | 3.21 | 3.07 | 3.14 | 3.14 | 0.96% | 442,435 |
| Sep 30, 2025 | 3.14 | 3.15 | 3.01 | 3.11 | 3.11 | 1.63% | 468,248 |
| Sep 29, 2025 | 2.96 | 3.18 | 2.94 | 3.06 | 3.06 | 4.08% | 794,091 |
| Sep 26, 2025 | 2.95 | 2.95 | 2.90 | 2.94 | 2.94 | 0.68% | 174,787 |
| Sep 25, 2025 | 2.93 | 2.95 | 2.85 | 2.92 | 2.92 | -0.34% | 355,516 |
| Sep 24, 2025 | 2.96 | 2.97 | 2.89 | 2.93 | 2.93 | - | 209,768 |
| Sep 23, 2025 | 2.91 | 3.07 | 2.88 | 2.93 | 2.93 | 1.74% | 521,119 |
| Sep 22, 2025 | 2.84 | 2.99 | 2.80 | 2.88 | 2.88 | 2.49% | 769,883 |
| Sep 19, 2025 | 2.82 | 2.86 | 2.77 | 2.81 | 2.81 | 0.36% | 714,627 |
| Sep 18, 2025 | 2.78 | 2.83 | 2.73 | 2.80 | 2.80 | 1.45% | 521,181 |
| Sep 17, 2025 | 2.79 | 2.81 | 2.73 | 2.76 | 2.76 | -1.08% | 690,043 |
| Sep 16, 2025 | 2.81 | 2.84 | 2.78 | 2.79 | 2.79 | -1.06% | 322,243 |
| Sep 15, 2025 | 2.89 | 2.90 | 2.81 | 2.82 | 2.82 | -1.05% | 314,564 |
| Sep 12, 2025 | 2.88 | 2.94 | 2.85 | 2.85 | 2.85 | -1.04% | 289,575 |
| Sep 11, 2025 | 2.84 | 2.90 | 2.82 | 2.88 | 2.88 | 2.49% | 216,986 |
| Sep 10, 2025 | 2.89 | 2.92 | 2.81 | 2.81 | 2.81 | -2.77% | 216,394 |
| Sep 9, 2025 | 2.87 | 2.90 | 2.84 | 2.89 | 2.89 | 0.35% | 141,230 |
| Sep 8, 2025 | 2.91 | 2.92 | 2.85 | 2.88 | 2.88 | -0.69% | 300,373 |
| Sep 5, 2025 | 2.79 | 2.91 | 2.77 | 2.90 | 2.90 | 5.07% | 543,385 |
| Sep 4, 2025 | 2.70 | 2.77 | 2.67 | 2.76 | 2.76 | 1.85% | 278,796 |
| Sep 3, 2025 | 2.72 | 2.72 | 2.68 | 2.71 | 2.71 | - | 278,788 |
| Sep 2, 2025 | 2.84 | 2.86 | 2.67 | 2.71 | 2.71 | -5.90% | 532,644 |
| Aug 29, 2025 | 2.82 | 2.92 | 2.82 | 2.88 | 2.88 | 2.49% | 305,617 |
| Aug 28, 2025 | 2.88 | 2.91 | 2.81 | 2.81 | 2.81 | -2.09% | 203,735 |
| Aug 27, 2025 | 2.85 | 2.90 | 2.82 | 2.87 | 2.87 | 3.24% | 308,724 |
| Aug 26, 2025 | 2.76 | 2.85 | 2.76 | 2.78 | 2.78 | 0.72% | 324,884 |
| Aug 25, 2025 | 2.92 | 2.96 | 2.74 | 2.76 | 2.76 | -4.17% | 320,558 |
| Aug 22, 2025 | 2.88 | 2.99 | 2.85 | 2.88 | 2.88 | 1.41% | 545,417 |
| Aug 21, 2025 | 2.83 | 2.90 | 2.76 | 2.84 | 2.84 | -0.35% | 521,140 |
| Aug 20, 2025 | 2.90 | 2.91 | 2.73 | 2.85 | 2.85 | -1.04% | 754,072 |
| Aug 19, 2025 | 2.95 | 3.05 | 2.86 | 2.88 | 2.88 | 3.60% | 1,239,921 |
| Aug 18, 2025 | 2.72 | 2.84 | 2.71 | 2.78 | 2.78 | 1.83% | 349,829 |
| Aug 15, 2025 | 2.91 | 2.93 | 2.72 | 2.73 | 2.73 | -5.86% | 464,800 |
| Aug 14, 2025 | 2.70 | 2.96 | 2.70 | 2.90 | 2.90 | 7.41% | 1,098,983 |
| Aug 13, 2025 | 2.68 | 2.71 | 2.61 | 2.70 | 2.70 | 1.50% | 701,419 |
| Aug 12, 2025 | 2.54 | 2.68 | 2.54 | 2.66 | 2.66 | 4.72% | 545,764 |
| Aug 11, 2025 | 2.52 | 2.62 | 2.48 | 2.54 | 2.54 | 1.60% | 596,251 |
| Aug 8, 2025 | 2.30 | 2.57 | 2.29 | 2.50 | 2.50 | 14.16% | 1,116,524 |
| Aug 7, 2025 | 2.28 | 2.29 | 2.18 | 2.19 | 2.19 | -2.67% | 322,651 |
| Aug 6, 2025 | 2.23 | 2.27 | 2.20 | 2.25 | 2.25 | 0.45% | 237,189 |
| Aug 5, 2025 | 2.29 | 2.29 | 2.21 | 2.24 | 2.24 | -2.18% | 371,815 |