Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
2.790
+0.090 (3.33%)
Aug 14, 2025, 12:00 PM - Market open
Stereotaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.68 | 2.71 | 2.61 | 2.70 | 2.70 | 1.50% | 701,419 |
| Aug 12, 2025 | 2.54 | 2.68 | 2.54 | 2.66 | 2.66 | 4.72% | 545,764 |
| Aug 11, 2025 | 2.52 | 2.62 | 2.48 | 2.54 | 2.54 | 1.60% | 596,251 |
| Aug 8, 2025 | 2.30 | 2.57 | 2.29 | 2.50 | 2.50 | 14.16% | 1,116,524 |
| Aug 7, 2025 | 2.28 | 2.29 | 2.18 | 2.19 | 2.19 | -2.67% | 322,651 |
| Aug 6, 2025 | 2.23 | 2.27 | 2.20 | 2.25 | 2.25 | 0.45% | 237,189 |
| Aug 5, 2025 | 2.29 | 2.29 | 2.21 | 2.24 | 2.24 | -2.18% | 371,815 |
| Aug 4, 2025 | 2.23 | 2.29 | 2.20 | 2.29 | 2.29 | 3.15% | 471,763 |
| Aug 1, 2025 | 2.22 | 2.25 | 2.11 | 2.22 | 2.22 | -2.20% | 521,720 |
| Jul 31, 2025 | 2.40 | 2.44 | 2.25 | 2.27 | 2.27 | -5.42% | 451,994 |
| Jul 30, 2025 | 2.45 | 2.55 | 2.38 | 2.40 | 2.40 | -2.44% | 445,662 |
| Jul 29, 2025 | 2.60 | 2.67 | 2.45 | 2.46 | 2.46 | -5.02% | 1,157,780 |
| Jul 28, 2025 | 2.49 | 2.62 | 2.34 | 2.59 | 2.59 | 15.11% | 5,992,461 |
| Jul 25, 2025 | 2.25 | 2.28 | 2.20 | 2.25 | 2.25 | 0.45% | 184,179 |
| Jul 24, 2025 | 2.27 | 2.32 | 2.23 | 2.24 | 2.24 | -1.75% | 305,691 |
| Jul 23, 2025 | 2.26 | 2.28 | 2.23 | 2.28 | 2.28 | 2.24% | 274,433 |
| Jul 22, 2025 | 2.23 | 2.28 | 2.21 | 2.23 | 2.23 | - | 407,558 |
| Jul 21, 2025 | 2.33 | 2.36 | 2.22 | 2.23 | 2.23 | -3.88% | 182,944 |
| Jul 18, 2025 | 2.40 | 2.52 | 2.29 | 2.32 | 2.32 | -2.52% | 399,186 |
| Jul 17, 2025 | 2.15 | 2.42 | 2.10 | 2.38 | 2.38 | -0.42% | 1,167,879 |
| Jul 16, 2025 | 2.26 | 2.40 | 2.26 | 2.39 | 2.39 | 6.22% | 329,530 |
| Jul 15, 2025 | 2.27 | 2.29 | 2.22 | 2.25 | 2.25 | -0.88% | 330,545 |
| Jul 14, 2025 | 2.23 | 2.32 | 2.21 | 2.27 | 2.27 | 0.89% | 206,318 |
| Jul 11, 2025 | 2.21 | 2.27 | 2.21 | 2.25 | 2.25 | 0.45% | 182,765 |
| 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 |