Stereotaxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	2.60	2.67	2.45	2.46	2.46	-5.02%	1,157,780
Jul 28, 2025	2.49	2.62	2.34	2.59	2.59	15.11%	5,992,461
Jul 25, 2025	2.25	2.28	2.20	2.25	2.25	0.45%	184,179
Jul 24, 2025	2.27	2.32	2.23	2.24	2.24	-1.75%	305,691
Jul 23, 2025	2.26	2.28	2.23	2.28	2.28	2.24%	274,433
Jul 22, 2025	2.23	2.28	2.21	2.23	2.23	-	407,558
Jul 21, 2025	2.33	2.36	2.22	2.23	2.23	-3.88%	182,944
Jul 18, 2025	2.40	2.52	2.29	2.32	2.32	-2.52%	399,186
Jul 17, 2025	2.15	2.42	2.10	2.38	2.38	-0.42%	1,167,879
Jul 16, 2025	2.26	2.40	2.26	2.39	2.39	6.22%	329,530
Jul 15, 2025	2.27	2.29	2.22	2.25	2.25	-0.88%	330,545
Jul 14, 2025	2.23	2.32	2.21	2.27	2.27	0.89%	206,318
Jul 11, 2025	2.21	2.27	2.21	2.25	2.25	0.45%	182,765
Jul 10, 2025	2.20	2.27	2.18	2.24	2.24	1.36%	212,995
Jul 9, 2025	2.20	2.22	2.16	2.21	2.21	0.91%	164,227
Jul 8, 2025	2.14	2.23	2.14	2.19	2.19	2.34%	312,652
Jul 7, 2025	2.19	2.23	2.12	2.14	2.14	-2.73%	273,485
Jul 3, 2025	2.18	2.21	2.17	2.20	2.20	1.85%	75,644