Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
2.700
-0.080 (-2.88%)
At close: Nov 4, 2025, 4:00 PM EST
2.700
0.00 (0.00%)
After-hours: Nov 4, 2025, 8:00 PM EST
Stereotaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 2.70 | 2.78 | 2.68 | 2.70 | 2.70 | -2.88% | 377,474 |
| 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 |
| Sep 24, 2025 | 2.96 | 2.97 | 2.89 | 2.93 | 2.93 | - | 209,768 |
| Sep 23, 2025 | 2.91 | 3.07 | 2.88 | 2.93 | 2.93 | 1.74% | 521,119 |
| Sep 22, 2025 | 2.84 | 2.99 | 2.80 | 2.88 | 2.88 | 2.49% | 769,883 |
| Sep 19, 2025 | 2.82 | 2.86 | 2.77 | 2.81 | 2.81 | 0.36% | 714,627 |
| Sep 18, 2025 | 2.78 | 2.83 | 2.73 | 2.80 | 2.80 | 1.45% | 521,181 |
| Sep 17, 2025 | 2.79 | 2.81 | 2.73 | 2.76 | 2.76 | -1.08% | 690,043 |
| Sep 16, 2025 | 2.81 | 2.84 | 2.78 | 2.79 | 2.79 | -1.06% | 322,243 |
| Sep 15, 2025 | 2.89 | 2.90 | 2.81 | 2.82 | 2.82 | -1.05% | 314,564 |
| 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 |