Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
1.870
+0.060 (3.31%)
Mar 7, 2025, 4:00 PM EST - Market closed
Stereotaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 1.78 | 1.90 | 1.78 | 1.87 | 1.87 | 3.31% | 393,956 |
| Mar 6, 2025 | 1.85 | 1.89 | 1.79 | 1.81 | 1.81 | -2.16% | 303,012 |
| Mar 5, 2025 | 1.95 | 1.95 | 1.81 | 1.85 | 1.85 | 2.78% | 581,889 |
| Mar 4, 2025 | 1.91 | 1.93 | 1.75 | 1.80 | 1.80 | -7.22% | 1,510,944 |
| Mar 3, 2025 | 2.05 | 2.12 | 1.90 | 1.94 | 1.94 | -5.83% | 985,867 |
| Feb 28, 2025 | 2.17 | 2.18 | 2.03 | 2.06 | 2.06 | -5.07% | 1,182,423 |
| Feb 27, 2025 | 2.23 | 2.25 | 2.16 | 2.17 | 2.17 | -2.69% | 208,276 |
| Feb 26, 2025 | 2.18 | 2.27 | 2.18 | 2.23 | 2.23 | 2.76% | 226,341 |
| Feb 25, 2025 | 2.27 | 2.28 | 2.17 | 2.17 | 2.17 | -4.82% | 443,143 |
| Feb 24, 2025 | 2.20 | 2.33 | 2.17 | 2.28 | 2.28 | 4.11% | 372,461 |
| Feb 21, 2025 | 2.32 | 2.32 | 2.18 | 2.19 | 2.19 | -4.37% | 401,758 |
| Feb 20, 2025 | 2.28 | 2.65 | 2.18 | 2.29 | 2.29 | 0.88% | 608,325 |
| Feb 19, 2025 | 2.15 | 2.28 | 2.14 | 2.27 | 2.27 | 4.61% | 312,348 |
| Feb 18, 2025 | 2.24 | 2.24 | 2.15 | 2.17 | 2.17 | -3.98% | 362,414 |
| Feb 14, 2025 | 2.27 | 2.32 | 2.24 | 2.26 | 2.26 | -0.44% | 395,689 |
| Feb 13, 2025 | 2.18 | 2.28 | 2.16 | 2.27 | 2.27 | 5.58% | 326,951 |
| Feb 12, 2025 | 2.30 | 2.32 | 2.14 | 2.15 | 2.15 | -8.51% | 1,335,504 |
| Feb 11, 2025 | 2.40 | 2.40 | 2.32 | 2.35 | 2.35 | -2.08% | 228,963 |
| Feb 10, 2025 | 2.48 | 2.48 | 2.36 | 2.40 | 2.40 | -1.23% | 184,854 |
| Feb 7, 2025 | 2.48 | 2.50 | 2.39 | 2.43 | 2.43 | -0.41% | 153,494 |
| Feb 6, 2025 | 2.59 | 2.59 | 2.41 | 2.44 | 2.44 | -4.69% | 316,050 |
| Feb 5, 2025 | 2.51 | 2.57 | 2.45 | 2.56 | 2.56 | 3.23% | 300,650 |
| Feb 4, 2025 | 2.34 | 2.49 | 2.32 | 2.48 | 2.48 | 4.64% | 395,983 |
| Feb 3, 2025 | 2.29 | 2.41 | 2.26 | 2.37 | 2.37 | -2.07% | 341,303 |
| Jan 31, 2025 | 2.38 | 2.52 | 2.36 | 2.42 | 2.42 | 2.11% | 596,057 |
| Jan 30, 2025 | 2.30 | 2.39 | 2.29 | 2.37 | 2.37 | 5.33% | 301,224 |
| Jan 29, 2025 | 2.30 | 2.33 | 2.21 | 2.25 | 2.25 | -2.17% | 244,607 |
| Jan 28, 2025 | 2.32 | 2.35 | 2.22 | 2.30 | 2.30 | -0.43% | 429,674 |
| Jan 27, 2025 | 2.31 | 2.54 | 2.17 | 2.31 | 2.31 | 5.48% | 1,443,918 |
| Jan 24, 2025 | 2.19 | 2.24 | 2.17 | 2.19 | 2.19 | -0.90% | 146,049 |
| Jan 23, 2025 | 2.19 | 2.21 | 2.17 | 2.21 | 2.21 | 0.91% | 166,074 |
| Jan 22, 2025 | 2.16 | 2.22 | 2.13 | 2.19 | 2.19 | 0.92% | 322,192 |
| Jan 21, 2025 | 2.13 | 2.21 | 2.11 | 2.17 | 2.17 | 4.33% | 168,617 |
| Jan 17, 2025 | 2.12 | 2.16 | 2.05 | 2.08 | 2.08 | -0.95% | 219,176 |
| Jan 16, 2025 | 2.11 | 2.17 | 2.05 | 2.10 | 2.10 | -0.94% | 397,745 |
| Jan 15, 2025 | 2.12 | 2.15 | 2.08 | 2.12 | 2.12 | 2.42% | 256,737 |
| Jan 14, 2025 | 2.14 | 2.16 | 2.05 | 2.07 | 2.07 | -0.48% | 150,851 |
| Jan 13, 2025 | 2.05 | 2.12 | 2.03 | 2.08 | 2.08 | -1.42% | 276,092 |
| Jan 10, 2025 | 2.20 | 2.20 | 2.03 | 2.11 | 2.11 | -4.95% | 602,824 |
| Jan 8, 2025 | 2.36 | 2.38 | 2.22 | 2.22 | 2.22 | -7.11% | 428,347 |
| Jan 7, 2025 | 2.68 | 2.72 | 2.36 | 2.39 | 2.39 | -9.47% | 576,491 |
| Jan 6, 2025 | 2.53 | 2.68 | 2.48 | 2.64 | 2.64 | 11.39% | 926,294 |
| Jan 3, 2025 | 2.33 | 2.40 | 2.27 | 2.37 | 2.37 | 3.49% | 250,158 |
| Jan 2, 2025 | 2.32 | 2.34 | 2.26 | 2.29 | 2.29 | 0.44% | 201,450 |
| Dec 31, 2024 | 2.33 | 2.38 | 2.21 | 2.28 | 2.28 | -1.72% | 261,071 |
| Dec 30, 2024 | 2.29 | 2.37 | 2.25 | 2.32 | 2.32 | 1.31% | 385,368 |
| Dec 27, 2024 | 2.48 | 2.48 | 2.27 | 2.29 | 2.29 | -7.29% | 329,444 |
| Dec 26, 2024 | 2.31 | 2.49 | 2.31 | 2.47 | 2.47 | 5.56% | 435,815 |
| Dec 24, 2024 | 2.33 | 2.35 | 2.28 | 2.34 | 2.34 | -0.43% | 109,393 |
| Dec 23, 2024 | 2.33 | 2.37 | 2.28 | 2.35 | 2.35 | - | 291,858 |