Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
2.250
+0.010 (0.45%)
At close: Jul 11, 2025, 4:00 PM
2.249
-0.001 (-0.03%)
After-hours: Jul 11, 2025, 4:23 PM EDT

Stereotaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 2.21 2.27 2.21 2.24 - -0.22% 113,226
Jul 10, 2025 2.20 2.27 2.18 2.24 2.24 1.36% 212,995
Jul 9, 2025 2.20 2.22 2.16 2.21 2.21 0.91% 164,227
Jul 8, 2025 2.14 2.23 2.14 2.19 2.19 2.34% 312,652
Jul 7, 2025 2.19 2.23 2.12 2.14 2.14 -2.73% 273,485
Jul 3, 2025 2.18 2.21 2.17 2.20 2.20 1.85% 75,644
Jul 2, 2025 2.12 2.19 2.10 2.16 2.16 1.41% 239,756
Jul 1, 2025 2.14 2.18 2.08 2.13 2.13 0.47% 484,302
Jun 30, 2025 2.27 2.33 2.11 2.12 2.12 -7.42% 264,791
Jun 27, 2025 2.20 2.33 2.12 2.29 2.29 3.62% 760,341
Jun 26, 2025 2.20 2.25 2.19 2.21 2.21 - 202,964
Jun 25, 2025 2.19 2.22 2.17 2.21 2.21 1.38% 143,320
Jun 24, 2025 2.15 2.20 2.11 2.18 2.18 3.32% 247,507
Jun 23, 2025 2.09 2.12 2.00 2.11 2.11 3.43% 310,558
Jun 20, 2025 2.23 2.25 2.04 2.04 2.04 -9.73% 679,866
Jun 18, 2025 2.30 2.32 2.21 2.26 2.26 -0.44% 191,942
Jun 17, 2025 2.16 2.36 2.12 2.27 2.27 4.61% 453,657
Jun 16, 2025 2.14 2.17 2.09 2.17 2.17 2.84% 110,908
Jun 13, 2025 2.11 2.14 2.06 2.11 2.11 -2.76% 291,978
Jun 12, 2025 2.20 2.24 2.10 2.17 2.17 -2.25% 314,209
Jun 11, 2025 2.38 2.38 2.22 2.22 2.22 -6.33% 209,836
Jun 10, 2025 2.33 2.39 2.33 2.37 2.37 2.60% 207,274
Jun 9, 2025 2.28 2.33 2.23 2.31 2.31 2.67% 229,043
Jun 6, 2025 2.29 2.31 2.22 2.25 2.25 0.45% 215,611
Jun 5, 2025 2.28 2.29 2.22 2.24 2.24 -2.18% 140,624
Jun 4, 2025 2.28 2.30 2.26 2.29 2.29 - 125,888
Jun 3, 2025 2.23 2.29 2.21 2.29 2.29 2.69% 145,289
Jun 2, 2025 2.13 2.24 2.10 2.23 2.23 4.69% 295,355
May 30, 2025 2.09 2.16 2.07 2.13 2.13 0.47% 239,750
May 29, 2025 2.10 2.17 2.10 2.12 2.12 0.95% 123,061
May 28, 2025 2.13 2.15 2.08 2.10 2.10 -1.41% 157,479
May 27, 2025 2.09 2.14 2.04 2.13 2.13 2.90% 193,630
May 23, 2025 2.00 2.08 1.97 2.07 2.07 2.48% 160,563
May 22, 2025 2.02 2.06 2.02 2.02 2.02 -0.98% 129,496
May 21, 2025 2.04 2.10 2.00 2.04 2.04 -2.39% 358,449
May 20, 2025 2.09 2.11 2.06 2.09 2.09 - 110,578
May 19, 2025 2.01 2.10 2.01 2.09 2.09 0.97% 120,644
May 16, 2025 2.05 2.10 2.03 2.07 2.07 0.98% 187,199
May 15, 2025 2.03 2.06 1.98 2.05 2.05 0.49% 215,124
May 14, 2025 2.12 2.18 2.03 2.04 2.04 -3.32% 126,419
May 13, 2025 2.10 2.15 1.85 2.11 2.11 1.93% 581,908
May 12, 2025 2.13 2.20 2.07 2.07 2.07 -2.82% 236,659
May 9, 2025 2.19 2.23 2.10 2.13 2.13 -1.39% 326,323
May 8, 2025 2.11 2.20 2.09 2.16 2.16 3.35% 244,644
May 7, 2025 2.05 2.10 2.02 2.09 2.09 2.96% 202,912
May 6, 2025 1.94 2.03 1.93 2.03 2.03 2.01% 281,316
May 5, 2025 2.03 2.03 1.97 1.99 1.99 -1.49% 291,393
May 2, 2025 2.05 2.07 2.01 2.02 2.02 - 208,474
May 1, 2025 2.03 2.05 1.96 2.02 2.02 1.00% 238,282
Apr 30, 2025 1.99 2.04 1.98 2.00 2.00 -0.99% 174,966