Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
0.9703
-0.0597 (-5.80%)
At close: Oct 28, 2026, 4:00 PM EDT
1.030
+0.060 (6.15%)
Pre-market: Oct 29, 2026, 4:00 AM EDT
Stereotaxis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -5.80% | 309,539 |
| Oct 27, 2026 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 4.04% | 565,945 |
| Oct 26, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 328,787 |
| Oct 23, 2026 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 2.20% | 421,222 |
| Oct 22, 2026 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 0.31% | 381,713 |
| Oct 21, 2026 | 0.99 | 1.04 | 0.98 | 0.99 | 0.99 | -0.34% | 615,328 |
| Oct 20, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -1.16% | 637,378 |
| Oct 19, 2026 | 0.99 | 1.05 | 0.95 | 1.01 | 1.01 | - | 889,682 |
| Oct 16, 2026 | 1.06 | 1.07 | 1.00 | 1.01 | 1.01 | -3.81% | 870,028 |
| Oct 15, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | - | 640,202 |
| Oct 14, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 691,797 |
| Oct 13, 2026 | 1.13 | 1.14 | 1.05 | 1.06 | 1.06 | -7.02% | 964,391 |
| Oct 12, 2026 | 1.11 | 1.16 | 1.08 | 1.14 | 1.14 | 2.70% | 460,594 |
| Oct 9, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 412,362 |
| Oct 8, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -1.77% | 560,041 |
| Oct 7, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 337,020 |
| Oct 6, 2026 | 1.18 | 1.21 | 1.13 | 1.15 | 1.15 | -2.54% | 870,144 |
| Oct 5, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 505,129 |
| Oct 2, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 343,632 |
| Oct 1, 2026 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 671,494 |
| Sep 30, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 332,824 |
| Sep 29, 2026 | 1.26 | 1.29 | 1.22 | 1.25 | 1.25 | -0.79% | 687,153 |
| Sep 28, 2026 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 493,061 |
| Sep 25, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | 0.78% | 402,691 |
| Sep 24, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 350,570 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -5.71% | 315,453 |
| Sep 22, 2026 | 1.35 | 1.40 | 1.33 | 1.40 | 1.40 | 2.94% | 594,303 |
| Sep 21, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 410,671 |
| Sep 18, 2026 | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | 3.10% | 669,669 |
| Sep 17, 2026 | 1.35 | 1.37 | 1.29 | 1.29 | 1.29 | -2.27% | 597,683 |
| Sep 16, 2026 | 1.33 | 1.38 | 1.31 | 1.32 | 1.32 | - | 504,519 |
| Sep 15, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 374,242 |
| Sep 14, 2026 | 1.28 | 1.36 | 1.28 | 1.33 | 1.33 | 3.10% | 1,013,373 |
| Sep 11, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 471,953 |
| Sep 10, 2026 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 625,263 |
| Sep 9, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 586,180 |
| Sep 8, 2026 | 1.39 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 723,131 |
| Sep 4, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | - | 344,061 |
| Sep 3, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 392,805 |
| Sep 2, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | 0.73% | 313,964 |
| Sep 1, 2026 | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -4.86% | 595,265 |
| Aug 31, 2026 | 1.49 | 1.49 | 1.40 | 1.44 | 1.44 | -0.69% | 592,276 |
| Aug 28, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 288,121 |
| Aug 27, 2026 | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | 1.38% | 468,842 |
| Aug 26, 2026 | 1.41 | 1.47 | 1.39 | 1.45 | 1.45 | 2.84% | 582,431 |
| Aug 25, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 397,451 |
| Aug 24, 2026 | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | - | 303,601 |
| Aug 21, 2026 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | -1.39% | 357,837 |
| Aug 20, 2026 | 1.37 | 1.45 | 1.36 | 1.44 | 1.44 | 4.35% | 588,485 |
| Aug 19, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | 1.47% | 750,116 |