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 (%)
Nov 29, 2019 4.330 4.330 4.198 4.270 110,500 +0.00(+0.00%)
Nov 27, 2019 3.910 4.310 3.880 4.270 390,200 +0.32(+8.10%)
Nov 26, 2019 3.920 3.970 3.850 3.950 178,687 +0.00(+0.00%)
Nov 25, 2019 3.830 3.960 3.820 3.950 207,063 +0.14(+3.67%)
Nov 22, 2019 3.717 3.911 3.717 3.810 197,000 +0.05(+1.33%)
Nov 21, 2019 3.730 3.800 3.650 3.760 75,239 +0.05(+1.35%)
Nov 20, 2019 3.840 3.840 3.660 3.710 124,595 -0.04(-1.07%)
Nov 19, 2019 3.770 3.820 3.720 3.750 69,970 +0.00(+0.00%)
Nov 18, 2019 3.850 3.850 3.670 3.750 103,810 -0.05(-1.32%)
Nov 15, 2019 3.450 3.900 3.400 3.800 189,200 +0.39(+11.44%)
Nov 14, 2019 3.750 3.880 3.340 3.410 293,567 +0.00(+0.00%)
Nov 13, 2019 3.310 3.495 3.260 3.410 66,761 +0.03(+0.89%)
Nov 12, 2019 3.510 3.600 3.350 3.380 93,349 -0.20(-5.59%)
Nov 11, 2019 3.800 3.800 3.550 3.580 62,182 -0.17(-4.53%)
Nov 08, 2019 3.700 3.930 3.690 3.750 184,300 +0.09(+2.46%)
Nov 07, 2019 3.650 3.820 3.620 3.660 57,514 +0.04(+1.10%)
Nov 06, 2019 3.770 3.770 3.620 3.620 117,893 -0.07(-1.90%)
Nov 05, 2019 3.700 3.750 3.650 3.690 115,858 +0.04(+1.10%)
Nov 04, 2019 3.600 3.820 3.524 3.650 117,522 +0.06(+1.67%)
Nov 01, 2019 3.600 3.600 3.510 3.590 34,600 +0.05(+1.41%)
Oct 31, 2019 3.530 3.630 3.510 3.540 62,739 +0.02(+0.57%)
Oct 30, 2019 3.540 3.587 3.470 3.520 48,500 -0.13(-3.56%)
Oct 29, 2019 3.490 3.650 3.420 3.650 61,311 +0.08(+2.24%)
Oct 28, 2019 3.700 3.700 3.430 3.570 61,502 +0.02(+0.56%)
Oct 25, 2019 3.590 3.590 3.380 3.550 111,400 -0.10(-2.74%)
Oct 24, 2019 3.700 3.710 3.620 3.650 57,660 +0.00(+0.00%)
Oct 23, 2019 3.620 3.700 3.540 3.650 198,290 +0.05(+1.39%)
Oct 22, 2019 3.550 3.670 3.530 3.600 75,723 +0.04(+1.12%)
Oct 21, 2019 3.490 3.650 3.400 3.560 144,871 +0.08(+2.30%)
Oct 18, 2019 3.600 3.630 3.390 3.480 41,600 -0.07(-1.97%)
Oct 17, 2019 3.430 3.600 3.430 3.550 115,070 +0.05(+1.43%)
Oct 16, 2019 3.600 3.650 3.430 3.500 118,032 -0.07(-1.96%)
Oct 15, 2019 3.270 3.570 3.270 3.570 101,769 +0.30(+9.17%)
Oct 14, 2019 3.330 3.330 3.050 3.270 62,232 +0.02(+0.62%)
Oct 11, 2019 3.110 3.350 3.110 3.250 83,600 +0.09(+2.85%)
Oct 10, 2019 3.190 3.200 3.070 3.160 54,625 -0.04(-1.25%)
Oct 09, 2019 3.030 3.200 3.000 3.200 66,619 +0.21(+7.02%)
Oct 08, 2019 3.100 3.200 2.990 2.990 184,850 -0.23(-7.14%)
Oct 07, 2019 3.300 3.450 3.180 3.220 136,420 -0.12(-3.59%)
Oct 04, 2019 3.590 3.620 3.250 3.340 139,700 -0.27(-7.48%)
Oct 03, 2019 3.630 3.650 3.486 3.610 107,338 +0.13(+3.74%)
Oct 02, 2019 3.570 3.600 3.420 3.480 68,262 +0.03(+0.87%)
Oct 01, 2019 3.440 3.580 3.400 3.450 167,244 -0.06(-1.71%)
Sep 30, 2019 3.760 3.819 3.510 3.510 154,820 -0.34(-8.83%)
Sep 27, 2019 3.900 4.100 3.800 3.850 74,800 -0.09(-2.28%)
Sep 26, 2019 3.870 3.960 3.816 3.940 49,670 +0.08(+2.07%)
Sep 25, 2019 3.900 3.900 3.800 3.860 45,858 -0.02(-0.52%)
Sep 24, 2019 4.230 4.230 3.731 3.880 123,992 -0.05(-1.27%)
Sep 23, 2019 3.960 4.100 3.930 3.930 108,733 -0.10(-2.48%)
Sep 20, 2019 4.130 4.230 3.950 4.030 233,200 -0.24(-5.62%)
Sep 19, 2019 4.380 4.500 3.950 4.270 390,716 -0.13(-2.95%)
Sep 18, 2019 4.400 4.700 4.280 4.400 335,365 -0.28(-5.98%)
Sep 17, 2019 4.380 4.750 4.273 4.680 522,598 +0.43(+10.12%)
Sep 16, 2019 3.780 4.250 3.680 4.250 562,794 +0.60(+16.44%)
Sep 13, 2019 3.300 3.690 3.300 3.650 172,400 +0.24(+7.04%)
Sep 12, 2019 3.740 3.740 3.400 3.410 88,691 -0.11(-3.05%)
Sep 11, 2019 3.550 3.690 3.400 3.517 174,993 +0.04(+1.07%)
Sep 10, 2019 3.390 3.530 3.310 3.480 180,219 +0.18(+5.45%)
Sep 09, 2019 3.350 3.700 3.260 3.300 384,547 -0.04(-1.20%)
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.