Stereotaxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	3.22	3.58	3.16	3.57	3.57	12.26%	1,474,890
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
Aug 4, 2025	2.23	2.29	2.20	2.29	2.29	3.15%	471,763
Aug 1, 2025	2.22	2.25	2.11	2.22	2.22	-2.20%	521,720
Jul 31, 2025	2.40	2.44	2.25	2.27	2.27	-5.42%	451,994
Jul 30, 2025	2.45	2.55	2.38	2.40	2.40	-2.44%	445,662