Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
1.380
+0.010 (0.73%)
At close: Sep 2, 2026, 4:00 PM EDT
1.381
+0.001 (0.09%)
After-hours: Sep 2, 2026, 8:00 PM EDT
Stereotaxis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | 0.73% | 313,964 |
| Sep 1, 2026 | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -4.86% | 595,265 |
| Aug 31, 2026 | 1.49 | 1.49 | 1.40 | 1.44 | 1.44 | -0.69% | 592,276 |
| Aug 28, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 288,121 |
| Aug 27, 2026 | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | 1.38% | 468,842 |
| Aug 26, 2026 | 1.41 | 1.47 | 1.39 | 1.45 | 1.45 | 2.84% | 582,431 |
| Aug 25, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 397,451 |
| Aug 24, 2026 | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | - | 303,601 |
| Aug 21, 2026 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | -1.39% | 357,837 |
| Aug 20, 2026 | 1.37 | 1.45 | 1.36 | 1.44 | 1.44 | 4.35% | 588,485 |
| Aug 19, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | 1.47% | 750,116 |
| Aug 18, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 533,916 |
| Aug 17, 2026 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 705,636 |
| Aug 14, 2026 | 1.41 | 1.41 | 1.33 | 1.38 | 1.38 | - | 730,754 |
| Aug 13, 2026 | 1.40 | 1.45 | 1.37 | 1.38 | 1.38 | -1.43% | 447,055 |
| Aug 12, 2026 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | -4.11% | 1,372,072 |
| Aug 11, 2026 | 1.43 | 1.49 | 1.42 | 1.46 | 1.46 | 1.39% | 762,395 |
| Aug 10, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | 1.41% | 762,858 |
| Aug 7, 2026 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | 4.41% | 412,030 |
| Aug 6, 2026 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 315,778 |
| Aug 5, 2026 | 1.43 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 521,688 |
| Aug 4, 2026 | 1.33 | 1.48 | 1.33 | 1.42 | 1.42 | 6.77% | 1,250,699 |
| Aug 3, 2026 | 1.29 | 1.38 | 1.29 | 1.33 | 1.33 | 5.56% | 1,003,749 |
| Jul 31, 2026 | 1.33 | 1.35 | 1.24 | 1.26 | 1.26 | -5.26% | 715,841 |
| Jul 30, 2026 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | - | 443,993 |
| Jul 29, 2026 | 1.28 | 1.36 | 1.28 | 1.33 | 1.33 | 3.91% | 653,713 |
| Jul 28, 2026 | 1.30 | 1.31 | 1.24 | 1.28 | 1.28 | -1.54% | 1,456,079 |
| Jul 27, 2026 | 1.30 | 1.36 | 1.29 | 1.30 | 1.30 | 0.78% | 1,248,747 |
| Jul 24, 2026 | 1.41 | 1.42 | 1.28 | 1.29 | 1.29 | -8.51% | 1,286,110 |
| Jul 23, 2026 | 1.48 | 1.49 | 1.38 | 1.41 | 1.41 | -5.37% | 1,511,867 |
| Jul 22, 2026 | 1.46 | 1.51 | 1.45 | 1.49 | 1.49 | 1.36% | 563,960 |
| Jul 21, 2026 | 1.51 | 1.51 | 1.35 | 1.47 | 1.47 | -2.00% | 1,527,412 |
| Jul 20, 2026 | 1.55 | 1.63 | 1.49 | 1.50 | 1.50 | -3.23% | 1,803,324 |
| Jul 17, 2026 | 1.84 | 1.88 | 1.48 | 1.55 | 1.55 | -6.06% | 5,653,229 |
| Jul 16, 2026 | 1.63 | 1.68 | 1.46 | 1.65 | 1.65 | 1.85% | 3,475,291 |
| Jul 15, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 648,819 |
| Jul 14, 2026 | 1.64 | 1.66 | 1.59 | 1.60 | 1.60 | -2.44% | 672,173 |
| Jul 13, 2026 | 1.68 | 1.69 | 1.60 | 1.64 | 1.64 | -3.53% | 653,602 |
| Jul 10, 2026 | 1.74 | 1.75 | 1.64 | 1.70 | 1.70 | -2.30% | 567,749 |
| Jul 9, 2026 | 1.80 | 1.83 | 1.68 | 1.74 | 1.74 | -3.33% | 653,868 |
| Jul 8, 2026 | 1.80 | 1.85 | 1.78 | 1.80 | 1.80 | -1.10% | 879,903 |
| Jul 7, 2026 | 1.90 | 1.94 | 1.80 | 1.82 | 1.82 | -3.70% | 962,314 |
| Jul 6, 2026 | 1.79 | 1.92 | 1.77 | 1.89 | 1.89 | 5.59% | 950,953 |
| Jul 2, 2026 | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | 1.13% | 229,460 |
| Jul 1, 2026 | 1.75 | 1.80 | 1.73 | 1.77 | 1.77 | 2.91% | 461,586 |
| Jun 30, 2026 | 1.71 | 1.74 | 1.67 | 1.72 | 1.72 | -0.58% | 368,494 |
| Jun 29, 2026 | 1.68 | 1.75 | 1.64 | 1.73 | 1.73 | 2.98% | 582,379 |
| Jun 26, 2026 | 1.60 | 1.69 | 1.59 | 1.68 | 1.68 | 3.70% | 2,230,169 |
| Jun 25, 2026 | 1.65 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 425,904 |
| Jun 24, 2026 | 1.76 | 1.78 | 1.61 | 1.63 | 1.63 | -6.86% | 833,903 |