Stereotaxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	1.76	1.78	1.61	1.63	1.63	-6.86%	833,903
Jun 23, 2026	1.83	1.87	1.75	1.75	1.75	-6.42%	429,360
Jun 22, 2026	1.90	1.98	1.85	1.87	1.87	-0.53%	481,360
Jun 18, 2026	1.84	1.91	1.77	1.88	1.88	5.62%	814,254
Jun 17, 2026	1.83	1.87	1.77	1.78	1.78	-2.20%	300,998
Jun 16, 2026	1.85	1.85	1.78	1.82	1.82	-1.09%	348,290
Jun 15, 2026	1.88	1.92	1.83	1.84	1.84	-	262,191
Jun 12, 2026	1.83	1.86	1.81	1.84	1.84	1.10%	201,832
Jun 11, 2026	1.84	1.84	1.79	1.82	1.82	0.55%	201,447
Jun 10, 2026	1.84	1.88	1.75	1.81	1.81	-2.16%	305,203
Jun 9, 2026	1.83	1.88	1.81	1.85	1.85	2.21%	206,172
Jun 8, 2026	1.83	1.84	1.78	1.81	1.81	1.69%	306,810
Jun 5, 2026	1.87	1.88	1.77	1.78	1.78	-5.32%	588,931
Jun 4, 2026	1.87	1.91	1.85	1.88	1.88	2.17%	289,230
Jun 3, 2026	1.94	1.97	1.82	1.84	1.84	-6.60%	615,295
Jun 2, 2026	1.92	2.00	1.92	1.97	1.97	1.55%	253,514
Jun 1, 2026	1.93	1.98	1.91	1.94	1.94	-2.02%	344,897
May 29, 2026	2.08	2.09	1.96	1.98	1.98	-4.81%	360,268
May 28, 2026	2.01	2.10	2.00	2.08	2.08	3.48%	431,329
May 27, 2026	1.94	2.07	1.91	2.01	2.01	3.08%	503,074
May 26, 2026	1.95	1.97	1.92	1.95	1.95	1.56%	258,145
May 22, 2026	1.92	1.95	1.88	1.92	1.92	1.05%	408,335
May 21, 2026	1.86	1.91	1.82	1.90	1.90	2.70%	369,497
May 20, 2026	1.73	1.86	1.73	1.85	1.85	6.94%	407,425
May 19, 2026	1.78	1.78	1.70	1.73	1.73	-2.81%	315,080
May 18, 2026	1.87	1.89	1.76	1.78	1.78	-3.78%	385,661
May 15, 2026	1.92	1.99	1.85	1.85	1.85	-4.64%	364,856
May 14, 2026	1.85	1.99	1.84	1.94	1.94	4.86%	495,735
May 13, 2026	1.82	1.94	1.80	1.85	1.85	-3.65%	650,854
May 12, 2026	1.88	1.95	1.85	1.92	1.92	2.13%	389,174
May 11, 2026	1.93	1.96	1.86	1.88	1.88	-1.05%	334,689
May 8, 2026	1.90	1.92	1.85	1.90	1.90	-	330,285
May 7, 2026	1.94	2.00	1.90	1.90	1.90	-1.04%	295,320
May 6, 2026	1.95	1.96	1.89	1.92	1.92	-	299,973
May 5, 2026	1.92	1.97	1.90	1.92	1.92	1.05%	241,015
May 4, 2026	1.90	1.98	1.89	1.90	1.90	-1.55%	189,860
May 1, 2026	1.88	1.94	1.87	1.93	1.93	3.21%	335,352
Apr 30, 2026	1.81	1.90	1.81	1.87	1.87	2.75%	220,945
Apr 29, 2026	1.84	1.85	1.76	1.82	1.82	-2.15%	433,447
Apr 28, 2026	1.94	1.95	1.85	1.86	1.86	-3.63%	234,057
Apr 27, 2026	1.92	1.95	1.91	1.93	1.93	-	209,890
Apr 24, 2026	1.95	1.97	1.90	1.93	1.93	-1.53%	528,235
Apr 23, 2026	1.96	2.02	1.93	1.96	1.96	1.03%	406,033
Apr 22, 2026	1.94	1.98	1.91	1.94	1.94	1.04%	342,853
Apr 21, 2026	1.98	2.01	1.89	1.92	1.92	-3.03%	423,631
Apr 20, 2026	2.00	2.02	1.93	1.98	1.98	-2.46%	397,376
Apr 17, 2026	2.06	2.12	2.00	2.03	2.03	1.00%	604,298
Apr 16, 2026	2.00	2.03	1.92	2.01	2.01	-	740,791
Apr 15, 2026	1.99	2.02	1.85	2.01	2.01	-0.99%	1,125,817
Apr 14, 2026	1.93	2.04	1.92	2.03	2.03	5.73%	509,793