Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stereotaxis Inc (NY: STXS )

1.980 -0.040 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.580 4.810 4.450 4.810 251,700 +0.24(+5.25%)
Jan 28, 2021 4.440 4.690 4.346 4.570 195,216 +0.14(+3.16%)
Jan 27, 2021 4.650 4.690 4.310 4.430 309,764 -0.31(-6.54%)
Jan 26, 2021 4.860 4.870 4.700 4.740 117,887 -0.09(-1.86%)
Jan 25, 2021 5.000 5.000 4.780 4.830 105,941 -0.16(-3.21%)
Jan 22, 2021 4.700 5.010 4.690 4.990 138,500 +0.11(+2.25%)
Jan 21, 2021 5.010 5.030 4.870 4.880 93,789 -0.11(-2.20%)
Jan 20, 2021 4.990 5.090 4.950 4.990 161,975 -0.02(-0.40%)
Jan 19, 2021 4.800 5.030 4.760 5.010 186,518 +0.34(+7.28%)
Jan 15, 2021 4.650 4.730 4.560 4.670 133,900 -0.03(-0.64%)
Jan 14, 2021 4.750 4.750 4.590 4.700 270,252 -0.03(-0.63%)
Jan 13, 2021 4.900 4.900 4.690 4.730 250,287 -0.19(-3.86%)
Jan 12, 2021 4.930 5.000 4.850 4.920 124,293 +0.01(+0.20%)
Jan 11, 2021 5.140 5.140 4.910 4.910 133,926 -0.26(-5.03%)
Jan 08, 2021 5.230 5.237 4.900 5.170 238,200 -0.06(-1.15%)
Jan 07, 2021 5.250 5.270 5.050 5.230 174,101 -0.01(-0.19%)
Jan 06, 2021 5.360 5.430 5.170 5.240 279,037 -0.08(-1.50%)
Jan 05, 2021 5.160 5.320 5.080 5.320 416,733 +0.16(+3.10%)
Jan 04, 2021 5.090 5.190 4.950 5.160 155,861 +0.07(+1.38%)
Dec 31, 2020 5.090 5.090 5.090 51,335 +0.07(+1.39%)
Dec 30, 2020 5.090 5.160 5.010 5.020 51,335 -0.08(-1.57%)
Dec 29, 2020 5.170 5.250 5.000 5.100 140,722 -0.02(-0.39%)
Dec 28, 2020 5.220 5.340 5.080 5.120 230,342 -0.02(-0.39%)
Dec 24, 2020 5.210 5.300 5.060 5.140 81,000 -0.16(-3.02%)
Dec 23, 2020 5.280 5.420 5.210 5.300 201,006 +0.04(+0.76%)
Dec 22, 2020 5.240 5.300 5.100 5.260 258,163 +0.01(+0.19%)
Dec 21, 2020 5.140 5.280 5.090 5.250 244,272 +0.06(+1.16%)
Dec 18, 2020 5.120 5.200 5.050 5.190 619,000 +0.10(+1.96%)
Dec 17, 2020 4.920 5.090 4.920 5.090 260,596 +0.15(+3.04%)
Dec 16, 2020 4.810 4.990 4.732 4.940 246,261 +0.15(+3.13%)
Dec 15, 2020 4.650 4.810 4.630 4.790 334,740 +0.17(+3.68%)
Dec 14, 2020 4.390 4.690 4.390 4.620 353,800 +0.20(+4.52%)
Dec 11, 2020 4.570 4.600 4.400 4.420 56,400 -0.18(-3.91%)
Dec 10, 2020 4.530 4.610 4.480 4.600 110,943 +0.09(+2.00%)
Dec 09, 2020 4.560 4.600 4.450 4.510 207,016 -0.04(-0.88%)
Dec 08, 2020 4.500 4.560 4.370 4.550 191,481 +0.04(+0.89%)
Dec 07, 2020 4.550 4.590 4.400 4.510 92,720 -0.04(-0.88%)
Dec 04, 2020 4.460 4.550 4.280 4.550 136,700 +0.10(+2.25%)
Dec 03, 2020 4.450 4.520 4.388 4.450 102,149 -0.03(-0.67%)
Dec 02, 2020 4.500 4.520 4.380 4.480 99,650 -0.01(-0.22%)
Dec 01, 2020 4.380 4.560 4.320 4.490 136,785 +0.19(+4.42%)
Nov 30, 2020 4.240 4.340 4.200 4.300 132,557 -0.02(-0.46%)
Nov 27, 2020 4.410 4.440 4.220 4.320 96,500 -0.07(-1.59%)
Nov 25, 2020 4.500 4.500 4.370 4.390 101,200 -0.10(-2.23%)
Nov 24, 2020 4.420 4.531 4.350 4.490 202,396 +0.20(+4.66%)
Nov 23, 2020 4.280 4.330 4.200 4.290 93,422 +0.02(+0.47%)
Nov 20, 2020 4.100 4.290 4.100 4.270 111,800 +0.11(+2.64%)
Nov 19, 2020 4.110 4.170 3.980 4.160 123,693 +0.09(+2.21%)
Nov 18, 2020 4.290 4.330 4.050 4.070 105,095 -0.22(-5.13%)
Nov 17, 2020 4.100 4.380 4.056 4.290 240,505 +0.13(+3.12%)
Nov 16, 2020 4.030 4.271 4.009 4.160 219,422 +0.18(+4.52%)
Nov 13, 2020 3.840 4.040 3.690 3.980 158,600 +0.15(+3.92%)
Nov 12, 2020 3.650 3.920 3.650 3.830 106,632 +0.13(+3.51%)
Nov 11, 2020 3.940 3.980 3.655 3.700 185,616 -0.20(-5.13%)
Nov 10, 2020 4.050 4.050 3.730 3.900 318,764 -0.08(-2.01%)
Nov 09, 2020 3.470 4.080 3.370 3.980 925,615 +0.75(+23.22%)
Nov 06, 2020 3.160 3.280 3.030 3.230 125,600 +0.12(+3.86%)
Nov 05, 2020 3.190 3.260 3.080 3.110 205,768 -0.08(-2.51%)
Nov 04, 2020 3.320 3.460 3.160 3.190 121,544 -0.20(-5.90%)
Nov 03, 2020 3.310 3.410 3.240 3.390 97,031 +0.17(+5.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.