Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
1.980
-0.100 (-4.81%)
At close: May 29, 2026, 4:00 PM EDT
2.000
+0.020 (1.01%)
After-hours: May 29, 2026, 8:00 PM EDT
Stereotaxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1.95 | 1.97 | 1.90 | 1.93 | 1.93 | -1.53% | 528,235 |
| Apr 23, 2026 | 1.96 | 2.02 | 1.93 | 1.96 | 1.96 | 1.03% | 406,033 |
| Apr 22, 2026 | 1.94 | 1.98 | 1.91 | 1.94 | 1.94 | 1.04% | 342,853 |
| Apr 21, 2026 | 1.98 | 2.01 | 1.89 | 1.92 | 1.92 | -3.03% | 423,631 |
| Apr 20, 2026 | 2.00 | 2.02 | 1.93 | 1.98 | 1.98 | -2.46% | 397,376 |
| Apr 17, 2026 | 2.06 | 2.12 | 2.00 | 2.03 | 2.03 | 1.00% | 604,298 |
| Apr 16, 2026 | 2.00 | 2.03 | 1.92 | 2.01 | 2.01 | - | 740,791 |
| Apr 15, 2026 | 1.99 | 2.02 | 1.85 | 2.01 | 2.01 | -0.99% | 1,125,817 |
| Apr 14, 2026 | 1.93 | 2.04 | 1.92 | 2.03 | 2.03 | 5.73% | 509,793 |
| Apr 13, 2026 | 1.84 | 1.96 | 1.84 | 1.92 | 1.92 | 2.67% | 258,399 |
| Apr 10, 2026 | 1.97 | 1.97 | 1.83 | 1.87 | 1.87 | -4.10% | 556,507 |
| 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% | 290,319 |
| Apr 7, 2026 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -1.60% | 296,130 |
| Apr 6, 2026 | 1.96 | 2.03 | 1.88 | 1.88 | 1.88 | 0.53% | 571,503 |
| Apr 2, 2026 | 1.82 | 1.90 | 1.82 | 1.87 | 1.87 | 1.08% | 173,370 |
| Apr 1, 2026 | 1.86 | 1.89 | 1.83 | 1.85 | 1.85 | 0.54% | 206,658 |
| Mar 31, 2026 | 1.80 | 1.85 | 1.79 | 1.84 | 1.84 | 3.37% | 303,366 |
| Mar 30, 2026 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | -2.20% | 451,103 |
| 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% | 262,497 |
| Mar 23, 2026 | 1.81 | 1.91 | 1.78 | 1.84 | 1.84 | 2.79% | 597,853 |
| 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 |