Skip to main content
Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
2.310
+0.090 (4.05%)
At close: Dec 20, 2024, 3:51 PM
2.390
+0.080 (3.46%)
After-hours: Dec 20, 2024, 7:56 PM EST

Stereotaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.202.362.202.352.355.86%875,158
Dec 19, 20242.312.312.202.222.22-1.77%173,116
Dec 18, 20242.372.462.222.262.26-4.64%581,591
Dec 17, 20242.412.412.332.372.37-2.07%306,574
Dec 16, 20242.332.512.282.422.423.42%562,216
Dec 13, 20242.212.382.182.342.346.85%571,326
Dec 12, 20242.222.272.182.192.19-2.23%271,651
Dec 11, 20242.212.282.162.242.243.23%309,847
Dec 10, 20242.182.222.122.172.17-1.36%243,289
Dec 9, 20242.242.292.152.202.20-0.45%416,781
Dec 6, 20242.092.222.032.212.216.25%363,631
Dec 5, 20242.172.172.082.082.08-5.88%289,989
Dec 4, 20242.252.292.152.212.21-0.45%395,686
Dec 3, 20242.402.432.182.222.22-8.64%665,613
Dec 2, 20242.412.602.402.432.431.67%729,847
Nov 29, 20242.232.402.232.392.397.17%343,585
Nov 27, 20242.302.302.222.232.23-2.62%183,687
Nov 26, 20242.262.302.112.292.291.33%521,089
Nov 25, 20242.152.282.112.262.2610.24%1,070,083
Nov 22, 20242.052.102.032.052.05-267,557
Nov 21, 20242.022.112.022.052.050.99%828,613
Nov 20, 20242.052.062.012.032.03-0.98%225,660
Nov 19, 20241.962.091.962.052.052.50%541,166
Nov 18, 20242.062.121.982.002.00-1.96%431,767
Nov 15, 20242.102.102.012.042.04-2.39%248,063
Nov 14, 20242.202.222.082.092.09-5.00%292,157
Nov 13, 20242.262.272.142.202.20-2.65%673,741
Nov 12, 20241.912.261.832.262.2622.16%992,093
Nov 11, 20241.871.951.831.851.85-1.07%489,357
Nov 8, 20241.891.931.821.871.871.63%444,943
Nov 7, 20241.941.961.821.841.84-5.64%541,673
Nov 6, 20242.012.021.921.951.95-512,628
Nov 5, 20241.951.951.921.951.950.52%122,541
Nov 4, 20241.921.991.911.941.94-108,618
Nov 1, 20241.981.981.911.941.94-1.02%98,689
Oct 31, 20241.951.991.881.961.960.51%251,723
Oct 30, 20241.951.951.941.951.95-69,746
Oct 29, 20241.971.981.931.951.95-0.51%81,305
Oct 28, 20241.921.971.911.961.963.70%138,898
Oct 25, 20241.931.951.881.891.89-1.05%173,691
Oct 24, 20241.931.961.891.911.91-0.52%67,292
Oct 23, 20241.921.951.861.921.92-1.54%425,682
Oct 22, 20241.961.961.921.951.95-0.51%70,424
Oct 21, 20241.961.981.911.961.961.03%110,202
Oct 18, 20241.901.951.901.941.942.11%119,404
Oct 17, 20241.951.951.901.901.90-2.06%110,238
Oct 16, 20241.941.951.911.941.942.11%115,837
Oct 15, 20241.921.931.871.901.90-1.04%258,255
Oct 14, 20241.971.991.921.921.92-3.03%92,416
Oct 11, 20241.932.001.921.981.983.66%117,498
Oct 10, 20241.921.971.881.911.91-1.04%191,206
Oct 9, 20241.911.961.911.931.931.58%71,563
Oct 8, 20241.962.001.891.901.90-3.55%250,360
Oct 7, 20242.012.031.961.971.97-3.43%76,399
Oct 4, 20242.012.041.972.042.043.03%91,064
Oct 3, 20241.962.091.931.981.981.54%214,441
Oct 2, 20241.901.991.891.951.952.09%108,553
Oct 1, 20242.022.071.911.911.91-6.37%243,079
Sep 30, 20242.062.071.972.042.04-0.49%91,270
Sep 27, 20242.022.071.992.052.053.02%104,471
Sep 26, 20242.002.071.981.991.99-204,770
Sep 25, 20241.942.041.931.991.994.19%141,418
Sep 24, 20241.941.961.911.911.91-1.55%147,496
Sep 23, 20242.102.101.941.941.94-8.06%229,072
Sep 20, 20242.002.191.892.112.115.50%936,047
Sep 19, 20241.982.041.912.002.002.56%228,110
Sep 18, 20242.052.091.951.951.95-4.88%236,369
Sep 17, 20242.182.192.042.052.05-5.96%235,603
Sep 16, 20242.182.192.072.182.180.46%167,271
Sep 13, 20242.212.212.082.172.17-1.36%180,042
Sep 12, 20242.212.262.152.202.200.92%184,854
Sep 11, 20242.172.202.082.182.180.46%190,299
Sep 10, 20242.162.232.132.172.17-181,554
Sep 9, 20242.132.202.122.172.172.84%189,103
Sep 6, 20242.212.232.112.112.11-3.65%167,223
Sep 5, 20242.242.252.192.192.19-2.67%74,395
Sep 4, 20242.222.322.202.252.250.45%159,607
Sep 3, 20242.282.342.212.242.24-2.18%176,932
Aug 30, 20242.262.312.222.292.29-102,848
Aug 29, 20242.262.302.242.292.293.15%123,183
Aug 28, 20242.302.302.212.222.22-4.72%148,216
Aug 27, 20242.332.402.282.332.33-0.85%150,107
Aug 26, 20242.372.462.322.352.352.62%399,878
Aug 23, 20242.302.312.252.292.291.78%259,364
Aug 22, 20242.232.362.232.252.251.81%377,953
Aug 21, 20242.032.252.032.212.2110.50%676,446
Aug 20, 20241.922.041.882.002.004.71%272,340
Aug 19, 20241.891.921.881.911.911.60%76,947
Aug 16, 20241.901.931.871.881.88-1.05%226,113
Aug 15, 20241.951.951.891.901.90-0.52%198,715
Aug 14, 20242.002.041.871.911.91-4.98%114,197
Aug 13, 20241.842.041.822.012.0111.67%251,349
Aug 12, 20241.871.891.801.801.80-3.74%200,006
Aug 9, 20241.831.871.791.871.871.08%136,702
Aug 8, 20241.791.881.791.851.853.93%151,168
Aug 7, 20241.831.861.781.781.78-2.20%102,901
Aug 6, 20241.821.861.751.821.822.82%182,577
Aug 5, 20241.741.791.681.771.77-1.67%209,582
Aug 2, 20241.851.871.801.801.80-4.26%273,178
Aug 1, 20241.991.991.871.881.88-6.00%193,353