Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
2.430
+0.100 (4.29%)
At close: Dec 4, 2025, 4:00 PM EST
2.430
0.00 (0.00%)
After-hours: Dec 4, 2025, 8:00 PM EST
Stereotaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.35 | 2.45 | 2.32 | 2.44 | - | 4.72% | 189,758 |
| Dec 3, 2025 | 2.26 | 2.34 | 2.21 | 2.33 | 2.33 | 3.56% | 687,206 |
| Dec 2, 2025 | 2.35 | 2.36 | 2.21 | 2.25 | 2.25 | -3.85% | 539,965 |
| Dec 1, 2025 | 2.44 | 2.45 | 2.33 | 2.34 | 2.34 | -4.88% | 361,013 |
| Nov 28, 2025 | 2.42 | 2.46 | 2.40 | 2.46 | 2.46 | 1.23% | 187,954 |
| Nov 26, 2025 | 2.48 | 2.48 | 2.40 | 2.43 | 2.43 | -1.62% | 370,170 |
| Nov 25, 2025 | 2.36 | 2.50 | 2.36 | 2.47 | 2.47 | 4.66% | 363,374 |
| Nov 24, 2025 | 2.30 | 2.41 | 2.26 | 2.36 | 2.36 | 1.72% | 431,618 |
| Nov 21, 2025 | 2.24 | 2.35 | 2.20 | 2.32 | 2.32 | 3.57% | 554,023 |
| Nov 20, 2025 | 2.30 | 2.37 | 2.22 | 2.24 | 2.24 | - | 596,890 |
| Nov 19, 2025 | 2.27 | 2.38 | 2.24 | 2.24 | 2.24 | -2.18% | 532,119 |
| Nov 18, 2025 | 2.10 | 2.32 | 2.09 | 2.29 | 2.29 | 8.02% | 801,879 |
| Nov 17, 2025 | 2.20 | 2.20 | 2.10 | 2.12 | 2.12 | -4.50% | 629,877 |
| Nov 14, 2025 | 2.21 | 2.29 | 2.12 | 2.22 | 2.22 | -0.89% | 1,159,079 |
| Nov 13, 2025 | 2.37 | 2.39 | 2.23 | 2.24 | 2.24 | -7.82% | 1,183,449 |
| Nov 12, 2025 | 2.55 | 2.56 | 2.27 | 2.43 | 2.43 | -14.74% | 2,169,042 |
| Nov 11, 2025 | 2.79 | 2.89 | 2.72 | 2.85 | 2.85 | 2.15% | 1,217,226 |
| Nov 10, 2025 | 2.88 | 2.88 | 2.71 | 2.79 | 2.79 | 2.57% | 1,159,650 |
| Nov 7, 2025 | 2.67 | 2.74 | 2.62 | 2.72 | 2.72 | 1.49% | 347,456 |
| Nov 6, 2025 | 2.83 | 2.85 | 2.67 | 2.68 | 2.68 | -4.63% | 515,334 |
| Nov 5, 2025 | 2.74 | 2.83 | 2.71 | 2.81 | 2.81 | 4.07% | 290,965 |
| Nov 4, 2025 | 2.70 | 2.78 | 2.68 | 2.70 | 2.70 | -2.88% | 378,372 |
| Nov 3, 2025 | 2.93 | 2.93 | 2.70 | 2.78 | 2.78 | -4.47% | 811,204 |
| Oct 31, 2025 | 2.92 | 2.98 | 2.89 | 2.91 | 2.91 | -0.34% | 287,739 |
| Oct 30, 2025 | 2.90 | 2.98 | 2.90 | 2.92 | 2.92 | - | 200,623 |
| Oct 29, 2025 | 2.98 | 3.04 | 2.90 | 2.92 | 2.92 | -1.68% | 667,946 |
| Oct 28, 2025 | 3.04 | 3.08 | 2.96 | 2.97 | 2.97 | -2.62% | 379,359 |
| Oct 27, 2025 | 3.11 | 3.14 | 3.04 | 3.05 | 3.05 | -1.29% | 415,516 |
| Oct 24, 2025 | 3.13 | 3.15 | 3.07 | 3.09 | 3.09 | -0.32% | 468,344 |
| Oct 23, 2025 | 3.06 | 3.12 | 3.00 | 3.10 | 3.10 | 1.97% | 296,358 |
| Oct 22, 2025 | 3.01 | 3.10 | 2.95 | 3.04 | 3.04 | -0.33% | 437,170 |
| Oct 21, 2025 | 3.11 | 3.11 | 3.01 | 3.05 | 3.05 | -1.61% | 287,836 |
| Oct 20, 2025 | 3.01 | 3.13 | 2.99 | 3.10 | 3.10 | 3.68% | 338,649 |
| Oct 17, 2025 | 3.01 | 3.03 | 2.94 | 2.99 | 2.99 | -1.32% | 384,947 |
| Oct 16, 2025 | 3.15 | 3.19 | 3.02 | 3.03 | 3.03 | -3.81% | 602,883 |
| Oct 15, 2025 | 3.12 | 3.20 | 3.01 | 3.15 | 3.15 | 3.28% | 617,078 |
| Oct 14, 2025 | 3.02 | 3.11 | 2.94 | 3.05 | 3.05 | -0.65% | 558,609 |
| Oct 13, 2025 | 3.15 | 3.21 | 3.01 | 3.07 | 3.07 | - | 547,284 |
| Oct 10, 2025 | 3.38 | 3.42 | 3.07 | 3.07 | 3.07 | -8.90% | 803,515 |
| Oct 9, 2025 | 3.59 | 3.59 | 3.36 | 3.37 | 3.37 | -5.60% | 464,118 |
| Oct 8, 2025 | 3.22 | 3.58 | 3.16 | 3.57 | 3.57 | 12.26% | 1,478,869 |
| 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 |