Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
1.810
-0.010 (-0.54%)
At close: Jul 8, 2026, 4:00 PM EDT
1.800
-0.010 (-0.56%)
After-hours: Jul 8, 2026, 8:00 PM EDT
Stereotaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.80 | 1.85 | 1.78 | 1.80 | 1.80 | -1.10% | 879,903 |
| Jul 7, 2026 | 1.90 | 1.94 | 1.80 | 1.82 | 1.82 | -3.70% | 962,314 |
| Jul 6, 2026 | 1.79 | 1.92 | 1.77 | 1.89 | 1.89 | 5.59% | 950,953 |
| Jul 2, 2026 | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | 1.13% | 229,460 |
| Jul 1, 2026 | 1.75 | 1.80 | 1.73 | 1.77 | 1.77 | 2.91% | 461,586 |
| Jun 30, 2026 | 1.71 | 1.74 | 1.67 | 1.72 | 1.72 | -0.58% | 368,494 |
| Jun 29, 2026 | 1.68 | 1.75 | 1.64 | 1.73 | 1.73 | 2.98% | 582,379 |
| Jun 26, 2026 | 1.60 | 1.69 | 1.59 | 1.68 | 1.68 | 3.70% | 2,230,169 |
| Jun 25, 2026 | 1.65 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 425,904 |
| Jun 24, 2026 | 1.76 | 1.78 | 1.61 | 1.63 | 1.63 | -6.86% | 833,903 |
| Jun 23, 2026 | 1.83 | 1.87 | 1.75 | 1.75 | 1.75 | -6.42% | 429,360 |
| Jun 22, 2026 | 1.90 | 1.98 | 1.85 | 1.87 | 1.87 | -0.53% | 481,360 |
| Jun 18, 2026 | 1.84 | 1.91 | 1.77 | 1.88 | 1.88 | 5.62% | 814,254 |
| Jun 17, 2026 | 1.83 | 1.87 | 1.77 | 1.78 | 1.78 | -2.20% | 300,998 |
| Jun 16, 2026 | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | -1.09% | 348,290 |
| Jun 15, 2026 | 1.88 | 1.92 | 1.83 | 1.84 | 1.84 | - | 262,191 |
| Jun 12, 2026 | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | 1.10% | 201,832 |
| Jun 11, 2026 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | 0.55% | 201,447 |
| Jun 10, 2026 | 1.84 | 1.88 | 1.75 | 1.81 | 1.81 | -2.16% | 305,203 |
| Jun 9, 2026 | 1.83 | 1.88 | 1.81 | 1.85 | 1.85 | 2.21% | 206,172 |
| Jun 8, 2026 | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | 1.69% | 306,810 |
| Jun 5, 2026 | 1.87 | 1.88 | 1.77 | 1.78 | 1.78 | -5.32% | 588,931 |
| Jun 4, 2026 | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | 2.17% | 289,230 |
| Jun 3, 2026 | 1.94 | 1.97 | 1.82 | 1.84 | 1.84 | -6.60% | 615,295 |
| Jun 2, 2026 | 1.92 | 2.00 | 1.92 | 1.97 | 1.97 | 1.55% | 253,514 |
| Jun 1, 2026 | 1.93 | 1.98 | 1.91 | 1.94 | 1.94 | -2.02% | 344,897 |
| May 29, 2026 | 2.08 | 2.09 | 1.96 | 1.98 | 1.98 | -4.81% | 360,268 |
| May 28, 2026 | 2.01 | 2.10 | 2.00 | 2.08 | 2.08 | 3.48% | 431,329 |
| May 27, 2026 | 1.94 | 2.07 | 1.91 | 2.01 | 2.01 | 3.08% | 503,074 |
| May 26, 2026 | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | 1.56% | 258,145 |
| May 22, 2026 | 1.92 | 1.95 | 1.88 | 1.92 | 1.92 | 1.05% | 408,335 |
| May 21, 2026 | 1.86 | 1.91 | 1.82 | 1.90 | 1.90 | 2.70% | 369,497 |
| May 20, 2026 | 1.73 | 1.86 | 1.73 | 1.85 | 1.85 | 6.94% | 407,425 |
| May 19, 2026 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | -2.81% | 315,080 |
| May 18, 2026 | 1.87 | 1.89 | 1.76 | 1.78 | 1.78 | -3.78% | 385,661 |
| May 15, 2026 | 1.92 | 1.99 | 1.85 | 1.85 | 1.85 | -4.64% | 364,856 |
| May 14, 2026 | 1.85 | 1.99 | 1.84 | 1.94 | 1.94 | 4.86% | 495,735 |
| May 13, 2026 | 1.82 | 1.94 | 1.80 | 1.85 | 1.85 | -3.65% | 650,854 |
| May 12, 2026 | 1.88 | 1.95 | 1.85 | 1.92 | 1.92 | 2.13% | 389,174 |
| May 11, 2026 | 1.93 | 1.96 | 1.86 | 1.88 | 1.88 | -1.05% | 334,689 |
| May 8, 2026 | 1.90 | 1.92 | 1.85 | 1.90 | 1.90 | - | 330,285 |
| May 7, 2026 | 1.94 | 2.00 | 1.90 | 1.90 | 1.90 | -1.04% | 295,320 |
| May 6, 2026 | 1.95 | 1.96 | 1.89 | 1.92 | 1.92 | - | 299,973 |
| May 5, 2026 | 1.92 | 1.97 | 1.90 | 1.92 | 1.92 | 1.05% | 241,015 |
| May 4, 2026 | 1.90 | 1.98 | 1.89 | 1.90 | 1.90 | -1.55% | 189,860 |
| May 1, 2026 | 1.88 | 1.94 | 1.87 | 1.93 | 1.93 | 3.21% | 335,352 |
| Apr 30, 2026 | 1.81 | 1.90 | 1.81 | 1.87 | 1.87 | 2.75% | 220,945 |
| Apr 29, 2026 | 1.84 | 1.85 | 1.76 | 1.82 | 1.82 | -2.15% | 433,447 |
| Apr 28, 2026 | 1.94 | 1.95 | 1.85 | 1.86 | 1.86 | -3.63% | 234,057 |
| Apr 27, 2026 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | - | 209,890 |