Skip to main content
Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
1.940
0.00 (0.00%)
At close: Nov 4, 2024, 4:00 PM
1.860
-0.080 (-4.12%)
After-hours: Nov 4, 2024, 6:24 PM EST

Stereotaxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20241.992.031.972.002.00-143,415
Jul 30, 20241.972.001.912.002.003.09%137,544
Jul 29, 20242.052.061.941.941.94-5.83%153,383
Jul 26, 20242.062.061.982.062.060.98%142,642
Jul 25, 20242.012.051.972.042.042.51%181,509
Jul 24, 20242.062.071.981.991.99-3.40%147,023
Jul 23, 20241.992.071.982.062.063.52%148,910
Jul 22, 20241.962.001.931.991.990.51%184,078
Jul 19, 20241.992.001.911.981.98-0.50%198,611
Jul 18, 20242.032.061.961.991.99-1.97%131,461
Jul 17, 20242.122.132.012.032.03-3.79%281,736
Jul 16, 20242.022.112.022.112.114.98%313,990
Jul 15, 20241.932.021.882.012.015.79%304,744
Jul 12, 20241.932.001.871.901.90-1.04%212,815
Jul 11, 20241.871.931.851.921.923.23%203,222
Jul 10, 20241.801.861.781.861.865.08%257,980
Jul 9, 20241.771.841.771.771.77-1.12%156,190
Jul 8, 20241.781.801.761.791.791.70%212,200
Jul 5, 20241.781.791.741.761.76-1.68%276,410
Jul 3, 20241.781.791.721.791.791.70%100,046
Jul 2, 20241.751.791.721.761.76-0.56%184,816
Jul 1, 20241.821.861.741.771.77-2.75%270,716
Jun 28, 20241.761.871.711.821.823.41%6,401,035
Jun 27, 20241.801.861.721.761.761.73%437,236
Jun 26, 20241.751.781.661.731.73-1.14%531,670
Jun 25, 20241.801.851.751.751.75-2.78%412,195
Jun 24, 20241.861.861.801.801.80-1.10%251,493
Jun 21, 20241.851.871.821.821.82-1.09%417,715
Jun 20, 20241.851.881.821.841.84-200,166
Jun 18, 20241.891.911.841.841.84-1.60%262,797
Jun 17, 20241.851.901.841.871.870.54%211,084
Jun 14, 20241.891.901.851.861.86-2.62%210,081
Jun 13, 20241.931.981.901.911.91-1.55%196,002