Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
2.130
+0.010 (0.47%)
May 30, 2025, 4:00 PM - Market closed
Stereotaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.09 | 2.16 | 2.07 | 2.13 | 2.13 | 0.47% | 239,701 |
| 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 |
| Apr 29, 2025 | 1.98 | 2.06 | 1.97 | 2.02 | 2.02 | 1.51% | 128,211 |
| Apr 28, 2025 | 1.99 | 2.02 | 1.95 | 1.99 | 1.99 | 1.02% | 220,643 |
| Apr 25, 2025 | 2.01 | 2.03 | 1.95 | 1.97 | 1.97 | -2.96% | 222,334 |
| Apr 24, 2025 | 1.95 | 2.03 | 1.93 | 2.03 | 2.03 | 4.10% | 198,902 |
| Apr 23, 2025 | 2.07 | 2.07 | 1.93 | 1.95 | 1.95 | -2.01% | 251,919 |
| Apr 22, 2025 | 1.86 | 2.01 | 1.85 | 1.99 | 1.99 | 9.34% | 577,380 |
| Apr 21, 2025 | 1.82 | 1.85 | 1.78 | 1.82 | 1.82 | -1.62% | 189,307 |
| Apr 17, 2025 | 1.80 | 1.86 | 1.79 | 1.85 | 1.85 | 3.35% | 252,206 |
| Apr 16, 2025 | 1.75 | 1.82 | 1.69 | 1.79 | 1.79 | 1.13% | 594,884 |
| Apr 15, 2025 | 1.76 | 1.80 | 1.74 | 1.77 | 1.77 | 0.57% | 222,564 |
| Apr 14, 2025 | 1.73 | 1.78 | 1.67 | 1.76 | 1.76 | 6.02% | 421,122 |
| Apr 11, 2025 | 1.65 | 1.67 | 1.58 | 1.66 | 1.66 | - | 469,182 |
| Apr 10, 2025 | 1.76 | 1.77 | 1.62 | 1.66 | 1.66 | -5.14% | 407,094 |
| Apr 9, 2025 | 1.58 | 1.85 | 1.56 | 1.75 | 1.75 | 9.37% | 874,161 |
| Apr 8, 2025 | 1.73 | 1.75 | 1.58 | 1.60 | 1.60 | -4.19% | 775,464 |
| Apr 7, 2025 | 1.58 | 1.71 | 1.54 | 1.67 | 1.67 | 0.60% | 448,955 |
| Apr 4, 2025 | 1.64 | 1.69 | 1.55 | 1.66 | 1.66 | -0.60% | 820,663 |
| Apr 3, 2025 | 1.66 | 1.70 | 1.64 | 1.67 | 1.67 | -4.57% | 442,246 |
| Apr 2, 2025 | 1.68 | 1.77 | 1.68 | 1.75 | 1.75 | 2.34% | 227,081 |
| Apr 1, 2025 | 1.77 | 1.78 | 1.70 | 1.71 | 1.71 | -2.84% | 305,204 |
| Mar 31, 2025 | 1.77 | 1.80 | 1.70 | 1.76 | 1.76 | -2.22% | 489,777 |
| Mar 28, 2025 | 1.87 | 1.88 | 1.80 | 1.80 | 1.80 | -4.26% | 370,742 |
| Mar 27, 2025 | 1.88 | 1.91 | 1.85 | 1.88 | 1.88 | 0.53% | 226,163 |
| Mar 26, 2025 | 1.96 | 1.96 | 1.86 | 1.87 | 1.87 | -5.56% | 355,919 |
| Mar 25, 2025 | 1.95 | 2.09 | 1.94 | 1.98 | 1.98 | 1.54% | 1,240,199 |
| Mar 24, 2025 | 2.03 | 2.03 | 1.91 | 1.95 | 1.95 | 1.56% | 377,084 |
| Mar 21, 2025 | 2.00 | 2.00 | 1.87 | 1.92 | 1.92 | -5.88% | 674,430 |
| Mar 20, 2025 | 2.14 | 2.23 | 2.03 | 2.04 | 2.04 | -4.23% | 1,271,970 |