Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
1.870
-0.080 (-4.10%)
Apr 10, 2026, 4:00 PM EDT - Market closed
Stereotaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.97 | 1.97 | 1.83 | 1.87 | 1.87 | -4.10% | 547,121 |
| Apr 9, 2026 | 1.92 | 1.99 | 1.91 | 1.95 | 1.95 | 1.04% | 165,596 |
| Apr 8, 2026 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | 4.32% | 289,609 |
| Apr 7, 2026 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -1.60% | 295,803 |
| Apr 6, 2026 | 1.96 | 2.03 | 1.88 | 1.88 | 1.88 | 0.53% | 568,310 |
| Apr 2, 2026 | 1.82 | 1.90 | 1.82 | 1.87 | 1.87 | 1.08% | 172,746 |
| Apr 1, 2026 | 1.86 | 1.89 | 1.83 | 1.85 | 1.85 | 0.54% | 205,535 |
| Mar 31, 2026 | 1.80 | 1.85 | 1.79 | 1.84 | 1.84 | 3.37% | 303,266 |
| Mar 30, 2026 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | -2.20% | 450,904 |
| Mar 27, 2026 | 1.84 | 1.86 | 1.76 | 1.82 | 1.82 | -3.70% | 460,967 |
| Mar 26, 2026 | 1.84 | 1.95 | 1.84 | 1.89 | 1.89 | 1.61% | 499,512 |
| Mar 25, 2026 | 1.82 | 1.88 | 1.82 | 1.86 | 1.86 | 3.33% | 264,817 |
| Mar 24, 2026 | 1.81 | 1.83 | 1.76 | 1.80 | 1.80 | -2.17% | 262,397 |
| Mar 23, 2026 | 1.81 | 1.91 | 1.78 | 1.84 | 1.84 | 2.79% | 597,669 |
| Mar 20, 2026 | 1.82 | 1.89 | 1.76 | 1.79 | 1.79 | -1.65% | 644,943 |
| Mar 19, 2026 | 1.76 | 1.84 | 1.74 | 1.82 | 1.82 | 1.11% | 555,196 |
| Mar 18, 2026 | 1.89 | 1.89 | 1.79 | 1.80 | 1.80 | -4.76% | 327,345 |
| Mar 17, 2026 | 1.91 | 1.97 | 1.89 | 1.89 | 1.89 | -1.05% | 264,793 |
| Mar 16, 2026 | 1.90 | 1.96 | 1.90 | 1.91 | 1.91 | 1.06% | 210,458 |
| Mar 13, 2026 | 1.89 | 1.94 | 1.85 | 1.89 | 1.89 | 0.53% | 423,609 |
| Mar 12, 2026 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | -2.59% | 395,060 |
| Mar 11, 2026 | 2.00 | 2.02 | 1.86 | 1.93 | 1.93 | -2.03% | 505,473 |
| Mar 10, 2026 | 2.00 | 2.22 | 1.96 | 1.97 | 1.97 | -4.83% | 1,023,319 |
| Mar 9, 2026 | 2.03 | 2.11 | 1.97 | 2.07 | 2.07 | 0.98% | 540,346 |
| Mar 6, 2026 | 2.13 | 2.17 | 2.05 | 2.05 | 2.05 | -6.39% | 575,313 |
| Mar 5, 2026 | 2.16 | 2.35 | 2.15 | 2.19 | 2.19 | -0.45% | 886,625 |
| Mar 4, 2026 | 2.17 | 2.25 | 2.14 | 2.20 | 2.20 | 2.80% | 415,440 |
| Mar 3, 2026 | 2.21 | 2.22 | 2.11 | 2.14 | 2.14 | -3.60% | 298,852 |
| Mar 2, 2026 | 2.12 | 2.24 | 2.11 | 2.22 | 2.22 | 2.78% | 327,370 |
| Feb 27, 2026 | 2.17 | 2.19 | 2.12 | 2.16 | 2.16 | -2.26% | 364,213 |
| Feb 26, 2026 | 2.21 | 2.25 | 2.16 | 2.21 | 2.21 | 0.45% | 220,994 |
| Feb 25, 2026 | 2.11 | 2.22 | 2.09 | 2.20 | 2.20 | 4.76% | 298,724 |
| Feb 24, 2026 | 2.14 | 2.19 | 2.10 | 2.10 | 2.10 | -1.87% | 316,188 |
| Feb 23, 2026 | 2.05 | 2.16 | 2.04 | 2.14 | 2.14 | 3.38% | 460,214 |
| Feb 20, 2026 | 2.07 | 2.18 | 2.05 | 2.07 | 2.07 | -0.48% | 528,944 |
| Feb 19, 2026 | 2.02 | 2.10 | 2.01 | 2.08 | 2.08 | 2.46% | 389,636 |
| Feb 18, 2026 | 2.06 | 2.14 | 2.03 | 2.03 | 2.03 | -2.40% | 286,748 |
| Feb 17, 2026 | 1.99 | 2.15 | 1.98 | 2.08 | 2.08 | 4.52% | 690,652 |
| Feb 13, 2026 | 2.01 | 2.07 | 1.97 | 1.99 | 1.99 | -1.49% | 421,990 |
| Feb 12, 2026 | 2.04 | 2.04 | 1.97 | 2.02 | 2.02 | -0.49% | 400,942 |
| Feb 11, 2026 | 2.12 | 2.12 | 2.01 | 2.03 | 2.03 | -3.33% | 370,710 |
| Feb 10, 2026 | 2.11 | 2.16 | 2.07 | 2.10 | 2.10 | -0.94% | 311,764 |
| Feb 9, 2026 | 2.02 | 2.14 | 2.01 | 2.12 | 2.12 | 4.43% | 487,149 |
| Feb 6, 2026 | 2.03 | 2.06 | 1.98 | 2.03 | 2.03 | 2.53% | 478,651 |
| Feb 5, 2026 | 2.06 | 2.08 | 1.98 | 1.98 | 1.98 | -5.26% | 703,412 |
| Feb 4, 2026 | 2.21 | 2.21 | 2.06 | 2.09 | 2.09 | -4.13% | 813,518 |
| Feb 3, 2026 | 2.22 | 2.24 | 2.10 | 2.18 | 2.18 | -1.36% | 870,265 |
| Feb 2, 2026 | 2.18 | 2.27 | 2.18 | 2.21 | 2.21 | 0.91% | 562,732 |
| Jan 30, 2026 | 2.30 | 2.34 | 2.18 | 2.19 | 2.19 | -6.01% | 841,679 |
| Jan 29, 2026 | 2.48 | 2.52 | 2.29 | 2.33 | 2.33 | -6.43% | 710,421 |