Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
1.230
-0.020 (-1.60%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Stereotaxis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 332,824 |
| Sep 29, 2026 | 1.26 | 1.29 | 1.22 | 1.25 | 1.25 | -0.79% | 687,153 |
| Sep 28, 2026 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 493,061 |
| Sep 25, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | 0.78% | 402,691 |
| Sep 24, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 350,570 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -5.71% | 315,453 |
| Sep 22, 2026 | 1.35 | 1.40 | 1.33 | 1.40 | 1.40 | 2.94% | 594,303 |
| Sep 21, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 410,671 |
| Sep 18, 2026 | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | 3.10% | 669,669 |
| Sep 17, 2026 | 1.35 | 1.37 | 1.29 | 1.29 | 1.29 | -2.27% | 597,683 |
| Sep 16, 2026 | 1.33 | 1.38 | 1.31 | 1.32 | 1.32 | - | 504,519 |
| Sep 15, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 374,242 |
| Sep 14, 2026 | 1.28 | 1.36 | 1.28 | 1.33 | 1.33 | 3.10% | 1,013,373 |
| Sep 11, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 471,953 |
| Sep 10, 2026 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 625,263 |
| Sep 9, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 586,180 |
| Sep 8, 2026 | 1.39 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 723,131 |
| Sep 4, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | - | 344,061 |
| Sep 3, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 392,805 |
| 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 |