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 30, 2023 1.620 1.650 1.560 1.650 128,455 +0.06(+3.77%)
Nov 29, 2023 1.700 1.700 1.580 1.590 187,717 -0.09(-5.36%)
Nov 28, 2023 1.680 1.740 1.670 1.680 121,471 -0.01(-0.59%)
Nov 27, 2023 1.680 1.730 1.650 1.690 218,884 +0.00(+0.00%)
Nov 24, 2023 1.540 1.710 1.510 1.690 235,113 +0.16(+10.46%)
Nov 22, 2023 1.540 1.541 1.505 1.530 86,298 +0.02(+1.32%)
Nov 21, 2023 1.530 1.550 1.510 1.510 74,794 -0.02(-1.31%)
Nov 20, 2023 1.550 1.570 1.500 1.530 214,786 -0.03(-1.92%)
Nov 17, 2023 1.550 1.580 1.520 1.560 213,298 +0.04(+2.63%)
Nov 16, 2023 1.500 1.540 1.470 1.520 112,809 +0.09(+6.29%)
Nov 15, 2023 1.420 1.460 1.410 1.430 104,458 +0.01(+0.70%)
Nov 14, 2023 1.470 1.500 1.400 1.420 209,609 -0.02(-1.39%)
Nov 13, 2023 1.450 1.500 1.430 1.440 183,676 -0.03(-2.04%)
Nov 10, 2023 1.510 1.510 1.445 1.470 264,386 -0.04(-2.65%)
Nov 09, 2023 1.630 1.680 1.460 1.510 357,979 -0.18(-10.65%)
Nov 08, 2023 1.740 1.765 1.660 1.690 121,521 -0.05(-2.87%)
Nov 07, 2023 1.750 1.800 1.720 1.740 159,199 +0.01(+0.58%)
Nov 06, 2023 1.690 1.770 1.660 1.730 281,609 +0.06(+3.59%)
Nov 03, 2023 1.490 1.700 1.490 1.670 1,457,067 +0.17(+11.33%)
Nov 02, 2023 1.520 1.560 1.480 1.500 156,762 +0.00(+0.00%)
Nov 01, 2023 1.480 1.530 1.470 1.500 334,844 -0.01(-0.66%)
Oct 31, 2023 1.450 1.510 1.450 1.510 121,625 +0.04(+2.72%)
Oct 30, 2023 1.440 1.480 1.415 1.470 124,215 +0.03(+2.08%)
Oct 27, 2023 1.490 1.490 1.420 1.440 104,627 -0.01(-0.69%)
Oct 26, 2023 1.450 1.470 1.400 1.450 324,718 +0.00(+0.00%)
Oct 25, 2023 1.500 1.500 1.450 1.450 113,344 -0.05(-3.33%)
Oct 24, 2023 1.510 1.530 1.500 1.500 68,812 +0.00(+0.00%)
Oct 23, 2023 1.550 1.550 1.480 1.500 58,655 -0.03(-1.96%)
Oct 20, 2023 1.500 1.540 1.470 1.530 249,515 +0.04(+2.68%)
Oct 19, 2023 1.500 1.520 1.470 1.490 71,325 -0.04(-2.61%)
Oct 18, 2023 1.550 1.560 1.500 1.530 72,466 -0.02(-1.29%)
Oct 17, 2023 1.560 1.580 1.545 1.550 142,867 +0.00(+0.00%)
Oct 16, 2023 1.510 1.560 1.510 1.550 96,946 +0.04(+2.65%)
Oct 13, 2023 1.500 1.560 1.500 1.510 106,696 +0.00(+0.00%)
Oct 12, 2023 1.550 1.554 1.500 1.510 68,770 -0.04(-2.58%)
Oct 11, 2023 1.590 1.590 1.550 1.550 82,416 -0.03(-1.90%)
Oct 10, 2023 1.470 1.595 1.455 1.580 123,343 +0.10(+6.76%)
Oct 09, 2023 1.490 1.490 1.430 1.480 80,167 +0.01(+0.68%)
Oct 06, 2023 1.500 1.527 1.470 1.470 96,602 -0.01(-0.68%)
Oct 05, 2023 1.510 1.550 1.480 1.480 112,126 -0.04(-2.63%)
Oct 04, 2023 1.520 1.550 1.500 1.520 73,772 -0.01(-0.65%)
Oct 03, 2023 1.560 1.570 1.500 1.530 96,910 -0.03(-1.92%)
Oct 02, 2023 1.580 1.590 1.530 1.560 141,676 -0.02(-1.27%)
Sep 29, 2023 1.600 1.610 1.580 1.580 46,149 -0.02(-1.25%)
Sep 28, 2023 1.590 1.635 1.570 1.600 117,843 +0.00(+0.00%)
Sep 27, 2023 1.670 1.670 1.580 1.600 119,406 -0.06(-3.61%)
Sep 26, 2023 1.620 1.690 1.600 1.660 85,982 +0.04(+2.47%)
Sep 25, 2023 1.700 1.640 1.610 1.620 94,799 -0.06(-3.57%)
Sep 22, 2023 1.770 1.780 1.650 1.680 102,687 -0.10(-5.62%)
Sep 21, 2023 1.780 1.810 1.730 1.780 71,779 +0.01(+0.56%)
Sep 20, 2023 1.790 1.820 1.760 1.770 153,911 -0.02(-1.12%)
Sep 19, 2023 1.700 1.820 1.640 1.790 348,087 +0.18(+11.18%)
Sep 18, 2023 1.620 1.640 1.590 1.610 122,659 -0.01(-0.62%)
Sep 15, 2023 1.650 1.660 1.560 1.620 447,093 -0.03(-1.82%)
Sep 14, 2023 1.680 1.680 1.630 1.650 112,715 -0.02(-1.20%)
Sep 13, 2023 1.710 1.730 1.650 1.670 99,976 -0.04(-2.34%)
Sep 12, 2023 1.700 1.750 1.680 1.710 75,952 +0.03(+1.79%)
Sep 11, 2023 1.650 1.740 1.610 1.680 123,685 -0.01(-0.59%)
Sep 08, 2023 1.720 1.748 1.690 1.690 91,670 -0.06(-3.43%)
Sep 07, 2023 1.820 1.820 1.730 1.750 85,779 -0.07(-3.85%)
Sep 06, 2023 1.850 1.860 1.760 1.820 103,353 -0.02(-1.09%)
Sep 05, 2023 1.820 1.885 1.770 1.840 207,256 +0.02(+1.10%)
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.