Stereotaxis, Inc. (STXS)
NYSEAMERICAN: STXS · Real-Time Price · USD
1.920
-0.060 (-3.03%)
Oct 14, 2024, 4:00 PM EDT - Market closed
Stereotaxis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 14, 2024 | 1.97 | 1.99 | 1.92 | 1.92 | 1.92 | -3.03% | 92,328 |
Oct 11, 2024 | 1.93 | 2.00 | 1.92 | 1.98 | 1.98 | 3.66% | 117,498 |
Oct 10, 2024 | 1.92 | 1.97 | 1.88 | 1.91 | 1.91 | -1.04% | 191,206 |
Oct 9, 2024 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | 1.58% | 71,563 |
Oct 8, 2024 | 1.96 | 2.00 | 1.89 | 1.90 | 1.90 | -3.55% | 250,360 |
Oct 7, 2024 | 2.01 | 2.03 | 1.96 | 1.97 | 1.97 | -3.43% | 76,399 |
Oct 4, 2024 | 2.01 | 2.04 | 1.97 | 2.04 | 2.04 | 3.03% | 91,064 |
Oct 3, 2024 | 1.96 | 2.09 | 1.93 | 1.98 | 1.98 | 1.54% | 214,441 |
Oct 2, 2024 | 1.90 | 1.99 | 1.89 | 1.95 | 1.95 | 2.09% | 108,553 |
Oct 1, 2024 | 2.02 | 2.07 | 1.91 | 1.91 | 1.91 | -6.37% | 243,079 |
Sep 30, 2024 | 2.06 | 2.07 | 1.97 | 2.04 | 2.04 | -0.49% | 91,270 |
Sep 27, 2024 | 2.02 | 2.07 | 1.99 | 2.05 | 2.05 | 3.02% | 104,471 |
Sep 26, 2024 | 2.00 | 2.07 | 1.98 | 1.99 | 1.99 | - | 204,770 |
Sep 25, 2024 | 1.94 | 2.04 | 1.93 | 1.99 | 1.99 | 4.19% | 141,418 |
Sep 24, 2024 | 1.94 | 1.96 | 1.91 | 1.91 | 1.91 | -1.55% | 147,496 |
Sep 23, 2024 | 2.10 | 2.10 | 1.94 | 1.94 | 1.94 | -8.06% | 229,072 |
Sep 20, 2024 | 2.00 | 2.19 | 1.89 | 2.11 | 2.11 | 5.50% | 936,047 |
Sep 19, 2024 | 1.98 | 2.04 | 1.91 | 2.00 | 2.00 | 2.56% | 228,110 |
Sep 18, 2024 | 2.05 | 2.09 | 1.95 | 1.95 | 1.95 | -4.88% | 236,369 |
Sep 17, 2024 | 2.18 | 2.19 | 2.04 | 2.05 | 2.05 | -5.96% | 235,603 |
Sep 16, 2024 | 2.18 | 2.19 | 2.07 | 2.18 | 2.18 | 0.46% | 167,271 |
Sep 13, 2024 | 2.21 | 2.21 | 2.08 | 2.17 | 2.17 | -1.36% | 180,042 |
Sep 12, 2024 | 2.21 | 2.26 | 2.15 | 2.20 | 2.20 | 0.92% | 184,854 |
Sep 11, 2024 | 2.17 | 2.20 | 2.08 | 2.18 | 2.18 | 0.46% | 190,299 |
Sep 10, 2024 | 2.16 | 2.23 | 2.13 | 2.17 | 2.17 | - | 181,554 |
Sep 9, 2024 | 2.13 | 2.20 | 2.12 | 2.17 | 2.17 | 2.84% | 189,103 |
Sep 6, 2024 | 2.21 | 2.23 | 2.11 | 2.11 | 2.11 | -3.65% | 167,223 |
Sep 5, 2024 | 2.24 | 2.25 | 2.19 | 2.19 | 2.19 | -2.67% | 74,395 |
Sep 4, 2024 | 2.22 | 2.32 | 2.20 | 2.25 | 2.25 | 0.45% | 159,607 |
Sep 3, 2024 | 2.28 | 2.34 | 2.21 | 2.24 | 2.24 | -2.18% | 176,932 |
Aug 30, 2024 | 2.26 | 2.31 | 2.22 | 2.29 | 2.29 | - | 102,848 |
Aug 29, 2024 | 2.26 | 2.30 | 2.24 | 2.29 | 2.29 | 3.15% | 123,183 |
Aug 28, 2024 | 2.30 | 2.30 | 2.21 | 2.22 | 2.22 | -4.72% | 148,216 |
Aug 27, 2024 | 2.33 | 2.40 | 2.28 | 2.33 | 2.33 | -0.85% | 150,107 |
Aug 26, 2024 | 2.37 | 2.46 | 2.32 | 2.35 | 2.35 | 2.62% | 399,878 |
Aug 23, 2024 | 2.30 | 2.31 | 2.25 | 2.29 | 2.29 | 1.78% | 259,364 |
Aug 22, 2024 | 2.23 | 2.36 | 2.23 | 2.25 | 2.25 | 1.81% | 377,953 |
Aug 21, 2024 | 2.03 | 2.25 | 2.03 | 2.21 | 2.21 | 10.50% | 676,446 |
Aug 20, 2024 | 1.92 | 2.04 | 1.88 | 2.00 | 2.00 | 4.71% | 272,340 |
Aug 19, 2024 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 76,947 |
Aug 16, 2024 | 1.90 | 1.93 | 1.87 | 1.88 | 1.88 | -1.05% | 226,113 |
Aug 15, 2024 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -0.52% | 198,715 |
Aug 14, 2024 | 2.00 | 2.04 | 1.87 | 1.91 | 1.91 | -4.98% | 114,197 |
Aug 13, 2024 | 1.84 | 2.04 | 1.82 | 2.01 | 2.01 | 11.67% | 251,349 |
Aug 12, 2024 | 1.87 | 1.89 | 1.80 | 1.80 | 1.80 | -3.74% | 200,006 |
Aug 9, 2024 | 1.83 | 1.87 | 1.79 | 1.87 | 1.87 | 1.08% | 136,702 |
Aug 8, 2024 | 1.79 | 1.88 | 1.79 | 1.85 | 1.85 | 3.93% | 151,168 |
Aug 7, 2024 | 1.83 | 1.86 | 1.78 | 1.78 | 1.78 | -2.20% | 102,901 |
Aug 6, 2024 | 1.82 | 1.86 | 1.75 | 1.82 | 1.82 | 2.82% | 182,577 |
Aug 5, 2024 | 1.74 | 1.79 | 1.68 | 1.77 | 1.77 | -1.67% | 209,582 |
Aug 2, 2024 | 1.85 | 1.87 | 1.80 | 1.80 | 1.80 | -4.26% | 273,178 |
Aug 1, 2024 | 1.99 | 1.99 | 1.87 | 1.88 | 1.88 | -6.00% | 193,353 |
Jul 31, 2024 | 1.99 | 2.03 | 1.97 | 2.00 | 2.00 | - | 143,415 |
Jul 30, 2024 | 1.97 | 2.00 | 1.91 | 2.00 | 2.00 | 3.09% | 137,544 |
Jul 29, 2024 | 2.05 | 2.06 | 1.94 | 1.94 | 1.94 | -5.83% | 153,383 |
Jul 26, 2024 | 2.06 | 2.06 | 1.98 | 2.06 | 2.06 | 0.98% | 142,642 |
Jul 25, 2024 | 2.01 | 2.05 | 1.97 | 2.04 | 2.04 | 2.51% | 181,509 |
Jul 24, 2024 | 2.06 | 2.07 | 1.98 | 1.99 | 1.99 | -3.40% | 147,023 |
Jul 23, 2024 | 1.99 | 2.07 | 1.98 | 2.06 | 2.06 | 3.52% | 148,910 |
Jul 22, 2024 | 1.96 | 2.00 | 1.93 | 1.99 | 1.99 | 0.51% | 184,078 |
Jul 19, 2024 | 1.99 | 2.00 | 1.91 | 1.98 | 1.98 | -0.50% | 198,611 |
Jul 18, 2024 | 2.03 | 2.06 | 1.96 | 1.99 | 1.99 | -1.97% | 131,461 |
Jul 17, 2024 | 2.12 | 2.13 | 2.01 | 2.03 | 2.03 | -3.79% | 281,736 |
Jul 16, 2024 | 2.02 | 2.11 | 2.02 | 2.11 | 2.11 | 4.98% | 313,990 |
Jul 15, 2024 | 1.93 | 2.02 | 1.88 | 2.01 | 2.01 | 5.79% | 304,744 |
Jul 12, 2024 | 1.93 | 2.00 | 1.87 | 1.90 | 1.90 | -1.04% | 212,815 |
Jul 11, 2024 | 1.87 | 1.93 | 1.85 | 1.92 | 1.92 | 3.23% | 203,222 |
Jul 10, 2024 | 1.80 | 1.86 | 1.78 | 1.86 | 1.86 | 5.08% | 257,980 |
Jul 9, 2024 | 1.77 | 1.84 | 1.77 | 1.77 | 1.77 | -1.12% | 156,190 |
Jul 8, 2024 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 212,200 |
Jul 5, 2024 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -1.68% | 276,410 |
Jul 3, 2024 | 1.78 | 1.79 | 1.72 | 1.79 | 1.79 | 1.70% | 100,046 |
Jul 2, 2024 | 1.75 | 1.79 | 1.72 | 1.76 | 1.76 | -0.56% | 184,816 |
Jul 1, 2024 | 1.82 | 1.86 | 1.74 | 1.77 | 1.77 | -2.75% | 270,716 |
Jun 28, 2024 | 1.76 | 1.87 | 1.71 | 1.82 | 1.82 | 3.41% | 6,401,035 |
Jun 27, 2024 | 1.80 | 1.86 | 1.72 | 1.76 | 1.76 | 1.73% | 437,236 |
Jun 26, 2024 | 1.75 | 1.78 | 1.66 | 1.73 | 1.73 | -1.14% | 531,670 |
Jun 25, 2024 | 1.80 | 1.85 | 1.75 | 1.75 | 1.75 | -2.78% | 412,195 |
Jun 24, 2024 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -1.10% | 251,493 |
Jun 21, 2024 | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | -1.09% | 417,715 |
Jun 20, 2024 | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | - | 200,166 |
Jun 18, 2024 | 1.89 | 1.91 | 1.84 | 1.84 | 1.84 | -1.60% | 262,797 |
Jun 17, 2024 | 1.85 | 1.90 | 1.84 | 1.87 | 1.87 | 0.54% | 211,084 |
Jun 14, 2024 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -2.62% | 210,081 |
Jun 13, 2024 | 1.93 | 1.98 | 1.90 | 1.91 | 1.91 | -1.55% | 196,002 |
Jun 12, 2024 | 2.00 | 2.04 | 1.93 | 1.94 | 1.94 | -1.52% | 144,015 |
Jun 11, 2024 | 2.00 | 2.02 | 1.93 | 1.97 | 1.97 | -1.99% | 256,794 |
Jun 10, 2024 | 1.92 | 2.05 | 1.92 | 2.01 | 2.01 | 4.69% | 254,944 |
Jun 7, 2024 | 1.99 | 2.01 | 1.90 | 1.92 | 1.92 | -3.03% | 143,193 |
Jun 6, 2024 | 1.94 | 2.01 | 1.87 | 1.98 | 1.98 | 3.13% | 234,295 |
Jun 5, 2024 | 1.91 | 1.95 | 1.88 | 1.92 | 1.92 | - | 263,136 |
Jun 4, 2024 | 1.90 | 1.93 | 1.87 | 1.92 | 1.92 | 1.05% | 239,642 |
Jun 3, 2024 | 1.85 | 1.93 | 1.83 | 1.90 | 1.90 | -1.55% | 547,308 |
May 31, 2024 | 1.99 | 2.04 | 1.87 | 1.93 | 1.93 | -3.98% | 569,687 |
May 30, 2024 | 1.99 | 2.04 | 1.96 | 2.01 | 2.01 | 1.01% | 142,549 |
May 29, 2024 | 1.91 | 2.00 | 1.89 | 1.99 | 1.99 | 4.19% | 361,195 |
May 28, 2024 | 1.98 | 1.99 | 1.88 | 1.91 | 1.91 | -3.54% | 415,816 |
May 24, 2024 | 2.04 | 2.04 | 1.93 | 1.98 | 1.98 | -1.98% | 275,268 |
May 23, 2024 | 2.09 | 2.09 | 2.00 | 2.02 | 2.02 | -3.35% | 395,914 |
May 22, 2024 | 2.11 | 2.17 | 2.08 | 2.09 | 2.09 | -0.95% | 376,561 |