Stereotaxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	2.21	2.27	2.21	2.24	-	-0.22%	113,226
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
Jul 2, 2025	2.12	2.19	2.10	2.16	2.16	1.41%	239,756
Jul 1, 2025	2.14	2.18	2.08	2.13	2.13	0.47%	484,302
Jun 30, 2025	2.27	2.33	2.11	2.12	2.12	-7.42%	264,791
Jun 27, 2025	2.20	2.33	2.12	2.29	2.29	3.62%	760,341
Jun 26, 2025	2.20	2.25	2.19	2.21	2.21	-	202,964
Jun 25, 2025	2.19	2.22	2.17	2.21	2.21	1.38%	143,320
Jun 24, 2025	2.15	2.20	2.11	2.18	2.18	3.32%	247,507
Jun 23, 2025	2.09	2.12	2.00	2.11	2.11	3.43%	310,558
Jun 20, 2025	2.23	2.25	2.04	2.04	2.04	-9.73%	679,866
Jun 18, 2025	2.30	2.32	2.21	2.26	2.26	-0.44%	191,942
Jun 17, 2025	2.16	2.36	2.12	2.27	2.27	4.61%	453,657
Jun 16, 2025	2.14	2.17	2.09	2.17	2.17	2.84%	110,908
Jun 13, 2025	2.11	2.14	2.06	2.11	2.11	-2.76%	291,978
Jun 12, 2025	2.20	2.24	2.10	2.17	2.17	-2.25%	314,209
Jun 11, 2025	2.38	2.38	2.22	2.22	2.22	-6.33%	209,836
Jun 10, 2025	2.33	2.39	2.33	2.37	2.37	2.60%	207,274
Jun 9, 2025	2.28	2.33	2.23	2.31	2.31	2.67%	229,043
Jun 6, 2025	2.29	2.31	2.22	2.25	2.25	0.45%	215,611
Jun 5, 2025	2.28	2.29	2.22	2.24	2.24	-2.18%	140,624
Jun 4, 2025	2.28	2.30	2.26	2.29	2.29	-	125,888
Jun 3, 2025	2.23	2.29	2.21	2.29	2.29	2.69%	145,289
Jun 2, 2025	2.13	2.24	2.10	2.23	2.23	4.69%	295,355
May 30, 2025	2.09	2.16	2.07	2.13	2.13	0.47%	239,750
May 29, 2025	2.10	2.17	2.10	2.12	2.12	0.95%	123,061
May 28, 2025	2.13	2.15	2.08	2.10	2.10	-1.41%	157,479
May 27, 2025	2.09	2.14	2.04	2.13	2.13	2.90%	193,630
May 23, 2025	2.00	2.08	1.97	2.07	2.07	2.48%	160,563
May 22, 2025	2.02	2.06	2.02	2.02	2.02	-0.98%	129,496
May 21, 2025	2.04	2.10	2.00	2.04	2.04	-2.39%	358,449
May 20, 2025	2.09	2.11	2.06	2.09	2.09	-	110,578
May 19, 2025	2.01	2.10	2.01	2.09	2.09	0.97%	120,644
May 16, 2025	2.05	2.10	2.03	2.07	2.07	0.98%	187,199
May 15, 2025	2.03	2.06	1.98	2.05	2.05	0.49%	215,124
May 14, 2025	2.12	2.18	2.03	2.04	2.04	-3.32%	126,419
May 13, 2025	2.10	2.15	1.85	2.11	2.11	1.93%	581,908
May 12, 2025	2.13	2.20	2.07	2.07	2.07	-2.82%	236,659
May 9, 2025	2.19	2.23	2.10	2.13	2.13	-1.39%	326,323
May 8, 2025	2.11	2.20	2.09	2.16	2.16	3.35%	244,644
May 7, 2025	2.05	2.10	2.02	2.09	2.09	2.96%	202,912
May 6, 2025	1.94	2.03	1.93	2.03	2.03	2.01%	281,316
May 5, 2025	2.03	2.03	1.97	1.99	1.99	-1.49%	291,393
May 2, 2025	2.05	2.07	2.01	2.02	2.02	-	208,474
May 1, 2025	2.03	2.05	1.96	2.02	2.02	1.00%	238,282
Apr 30, 2025	1.99	2.04	1.98	2.00	2.00	-0.99%	174,966