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

Stereotaxis Inc (NY: STXS )

2.040 -0.050 (-2.39%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 23, 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 30, 2022 2.350 2.430 2.320 2.380 241,104 +0.02(+0.85%)
Nov 29, 2022 2.210 2.410 2.200 2.360 327,859 +0.15(+6.79%)
Nov 28, 2022 2.200 2.230 2.100 2.210 141,730 -0.03(-1.34%)
Nov 25, 2022 2.190 2.260 2.110 2.240 89,568 +0.04(+1.82%)
Nov 23, 2022 2.200 2.230 2.150 2.200 134,031 -0.01(-0.45%)
Nov 22, 2022 2.100 2.230 2.050 2.210 109,084 +0.11(+5.24%)
Nov 21, 2022 2.170 2.250 2.090 2.100 113,630 -0.09(-4.11%)
Nov 18, 2022 2.280 2.280 2.150 2.190 124,494 -0.08(-3.52%)
Nov 17, 2022 2.150 2.320 2.070 2.270 300,211 +0.10(+4.61%)
Nov 16, 2022 2.100 2.190 2.030 2.170 315,838 +0.09(+4.33%)
Nov 15, 2022 2.090 2.100 2.010 2.080 321,538 +0.08(+4.00%)
Nov 14, 2022 1.880 2.090 1.820 2.000 621,683 +0.17(+9.29%)
Nov 11, 2022 1.780 1.898 1.780 1.830 122,302 +0.04(+2.23%)
Nov 10, 2022 1.750 1.900 1.700 1.790 160,652 +0.07(+4.07%)
Nov 09, 2022 1.810 1.810 1.670 1.720 152,880 -0.09(-4.97%)
Nov 08, 2022 1.840 1.840 1.760 1.810 97,223 -0.01(-0.55%)
Nov 07, 2022 1.790 1.900 1.770 1.820 100,003 +0.05(+2.82%)
Nov 04, 2022 1.820 1.820 1.740 1.770 85,335 -0.03(-1.67%)
Nov 03, 2022 1.770 1.830 1.740 1.800 162,008 +0.00(+0.00%)
Nov 02, 2022 1.890 1.940 1.770 1.800 116,267 -0.09(-4.76%)
Nov 01, 2022 1.900 2.030 1.850 1.890 278,069 +0.02(+1.07%)
Oct 31, 2022 1.850 1.895 1.810 1.870 131,749 +0.03(+1.63%)
Oct 28, 2022 1.820 1.870 1.770 1.840 61,966 +0.01(+0.55%)
Oct 27, 2022 1.840 1.940 1.730 1.830 154,753 +0.00(+0.00%)
Oct 26, 2022 1.710 1.845 1.710 1.830 180,203 +0.14(+8.28%)
Oct 25, 2022 1.620 1.730 1.590 1.690 134,697 +0.14(+9.03%)
Oct 24, 2022 1.690 1.690 1.550 1.550 180,088 -0.09(-5.49%)
Oct 21, 2022 1.680 1.680 1.630 1.640 49,612 +0.02(+1.23%)
Oct 20, 2022 1.670 1.690 1.620 1.620 154,648 -0.02(-1.22%)
Oct 19, 2022 1.650 1.700 1.630 1.640 146,419 -0.01(-0.61%)
Oct 18, 2022 1.650 1.720 1.640 1.650 119,079 +0.01(+0.61%)
Oct 17, 2022 1.680 1.730 1.620 1.640 239,460 -0.03(-1.80%)
Oct 14, 2022 1.810 1.810 1.620 1.670 229,913 -0.09(-5.11%)
Oct 13, 2022 1.760 1.800 1.740 1.760 52,271 -0.01(-0.56%)
Oct 12, 2022 1.780 1.780 1.740 1.770 65,854 +0.02(+1.14%)
Oct 11, 2022 1.790 1.809 1.730 1.750 64,493 -0.05(-2.78%)
Oct 10, 2022 1.790 1.810 1.750 1.800 87,298 +0.05(+2.86%)
Oct 07, 2022 1.840 1.840 1.730 1.750 241,716 -0.04(-2.23%)
Oct 06, 2022 1.840 1.910 1.790 1.790 114,370 -0.05(-2.72%)
Oct 05, 2022 1.880 1.890 1.820 1.840 52,803 -0.04(-2.13%)
Oct 04, 2022 1.830 1.900 1.800 1.880 59,333 +0.09(+5.03%)
Oct 03, 2022 1.800 1.840 1.770 1.790 139,267 -0.01(-0.56%)
Sep 30, 2022 1.778 1.870 1.750 1.800 127,109 +0.05(+2.86%)
Sep 29, 2022 1.820 1.820 1.750 1.750 117,975 -0.07(-3.85%)
Sep 28, 2022 1.770 1.855 1.760 1.820 135,394 +0.06(+3.41%)
Sep 27, 2022 1.790 1.836 1.750 1.760 42,857 +0.01(+0.57%)
Sep 26, 2022 1.750 1.836 1.730 1.750 352,103 +0.00(+0.00%)
Sep 23, 2022 1.900 1.900 1.750 1.750 394,583 -0.15(-7.89%)
Sep 22, 2022 1.950 1.970 1.900 1.900 327,323 -0.07(-3.55%)
Sep 21, 2022 2.080 2.080 1.950 1.970 158,080 -0.06(-2.96%)
Sep 20, 2022 2.020 2.070 1.970 2.030 157,716 -0.03(-1.46%)
Sep 19, 2022 2.100 2.100 2.010 2.060 86,631 -0.07(-3.29%)
Sep 16, 2022 2.060 2.180 2.000 2.130 156,447 +0.04(+1.91%)
Sep 15, 2022 2.050 2.150 2.030 2.090 99,088 -0.01(-0.48%)
Sep 14, 2022 2.120 2.170 2.045 2.100 121,343 -0.01(-0.47%)
Sep 13, 2022 2.040 2.110 1.976 2.110 132,892 +0.01(+0.48%)
Sep 12, 2022 1.960 2.120 1.930 2.100 208,393 +0.16(+8.25%)
Sep 09, 2022 1.970 2.000 1.930 1.940 149,187 -0.01(-0.51%)
Sep 08, 2022 1.950 1.995 1.930 1.950 126,324 -0.01(-0.51%)
Sep 07, 2022 1.970 2.000 1.910 1.960 174,206 -0.04(-2.00%)
Sep 06, 2022 2.050 2.086 1.980 2.000 96,880 -0.04(-1.96%)
Sep 02, 2022 2.060 2.090 2.040 2.040 182,181 -0.03(-1.45%)
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.