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

Stereotaxis Inc (NY: STXS )

2.090 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Sep 30, 2021 5.350 5.530 5.290 5.380 430,092 +0.04(+0.75%)
Sep 29, 2021 5.630 5.680 5.290 5.340 255,773 -0.21(-3.78%)
Sep 28, 2021 5.820 5.820 5.510 5.550 228,094 -0.33(-5.61%)
Sep 27, 2021 5.800 5.960 5.680 5.880 210,681 +0.12(+2.08%)
Sep 24, 2021 6.050 6.050 5.720 5.760 249,519 -0.35(-5.73%)
Sep 23, 2021 5.920 6.170 5.860 6.110 225,891 +0.20(+3.38%)
Sep 22, 2021 5.850 6.070 5.770 5.910 174,281 +0.08(+1.37%)
Sep 21, 2021 5.930 6.080 5.770 5.830 185,273 -0.06(-1.02%)
Sep 20, 2021 5.610 6.000 5.610 5.890 295,603 +0.07(+1.20%)
Sep 17, 2021 5.690 5.860 5.550 5.820 1,338,635 +0.14(+2.46%)
Sep 16, 2021 5.700 5.860 5.490 5.680 377,299 -0.03(-0.53%)
Sep 15, 2021 5.730 5.880 5.490 5.710 605,803 +0.09(+1.60%)
Sep 14, 2021 5.860 5.910 5.600 5.620 379,636 -0.17(-2.94%)
Sep 13, 2021 5.880 5.990 5.670 5.790 352,328 -0.05(-0.86%)
Sep 10, 2021 6.270 6.470 5.840 5.840 607,850 -0.41(-6.56%)
Sep 09, 2021 6.420 6.500 6.220 6.250 215,524 -0.17(-2.65%)
Sep 08, 2021 6.380 6.628 6.170 6.420 246,524 +0.04(+0.63%)
Sep 07, 2021 6.800 6.800 6.350 6.380 307,054 -0.42(-6.18%)
Sep 03, 2021 6.990 6.990 6.720 6.800 147,128 -0.09(-1.31%)
Sep 02, 2021 6.900 7.010 6.540 6.890 263,790 +0.01(+0.15%)
Sep 01, 2021 7.170 7.290 6.741 6.880 384,544 -0.18(-2.55%)
Aug 31, 2021 6.340 7.320 6.310 7.060 959,737 +0.72(+11.36%)
Aug 30, 2021 6.330 6.580 6.190 6.340 473,478 +0.12(+1.93%)
Aug 27, 2021 6.400 6.400 6.120 6.220 470,410 -0.02(-0.32%)
Aug 26, 2021 6.320 6.610 6.180 6.240 322,436 -0.06(-0.95%)
Aug 25, 2021 6.560 6.710 6.260 6.300 373,463 -0.26(-3.96%)
Aug 24, 2021 7.100 7.240 6.420 6.560 501,862 -0.53(-7.48%)
Aug 23, 2021 6.780 7.130 6.780 7.090 201,354 +0.33(+4.88%)
Aug 20, 2021 6.600 6.920 6.590 6.760 265,453 +0.08(+1.20%)
Aug 19, 2021 6.400 6.680 6.400 6.680 158,573 +0.15(+2.30%)
Aug 18, 2021 6.800 7.040 6.470 6.530 547,987 -0.22(-3.26%)
Aug 17, 2021 6.270 6.870 6.150 6.750 517,360 +0.43(+6.80%)
Aug 16, 2021 6.640 6.680 6.230 6.320 318,767 -0.43(-6.37%)
Aug 13, 2021 7.200 7.240 6.690 6.750 349,207 -0.42(-5.86%)
Aug 12, 2021 7.000 7.210 6.695 7.170 397,589 +0.13(+1.85%)
Aug 11, 2021 7.140 7.310 6.560 7.040 813,973 -0.11(-1.54%)
Aug 10, 2021 9.500 9.943 6.440 7.150 2,147,902 -1.93(-21.26%)
Aug 09, 2021 9.000 9.250 8.820 9.080 203,222 +0.08(+0.89%)
Aug 06, 2021 8.930 9.010 8.670 9.000 351,482 +0.12(+1.35%)
Aug 05, 2021 8.900 9.020 8.840 8.880 148,850 -0.05(-0.56%)
Aug 04, 2021 9.000 9.250 8.860 8.930 315,271 -0.06(-0.67%)
Aug 03, 2021 9.120 9.175 8.900 8.990 139,438 -0.14(-1.53%)
Aug 02, 2021 9.160 9.320 9.060 9.130 176,949 +0.02(+0.22%)
Jul 30, 2021 9.270 9.440 9.040 9.110 301,814 -0.28(-2.98%)
Jul 29, 2021 9.450 9.660 9.295 9.390 114,413 -0.03(-0.32%)
Jul 28, 2021 9.310 9.500 9.200 9.420 138,159 +0.24(+2.61%)
Jul 27, 2021 9.420 9.610 9.025 9.180 142,169 -0.29(-3.06%)
Jul 26, 2021 9.540 9.710 9.400 9.470 181,845 +0.04(+0.42%)
Jul 23, 2021 9.610 9.701 9.350 9.430 178,598 -0.06(-0.63%)
Jul 22, 2021 9.350 9.660 9.160 9.490 464,101 +0.14(+1.50%)
Jul 21, 2021 9.150 9.360 9.150 9.350 220,331 +0.10(+1.08%)
Jul 20, 2021 8.870 9.430 8.870 9.250 609,016 +0.39(+4.40%)
Jul 19, 2021 8.810 9.219 8.560 8.860 368,881 -0.14(-1.56%)
Jul 16, 2021 9.150 9.220 8.920 9.000 238,182 -0.10(-1.10%)
Jul 15, 2021 9.380 9.600 8.990 9.100 182,468 -0.26(-2.78%)
Jul 14, 2021 9.680 9.720 9.330 9.360 217,260 -0.24(-2.50%)
Jul 13, 2021 9.910 10.05 9.340 9.600 258,493 -0.27(-2.74%)
Jul 12, 2021 9.400 10.09 9.340 9.870 357,932 +0.47(+5.00%)
Jul 09, 2021 9.170 9.600 9.120 9.400 239,702 +0.22(+2.40%)
Jul 08, 2021 9.040 9.350 8.950 9.180 181,925 -0.11(-1.18%)
Jul 07, 2021 9.140 9.410 9.000 9.290 428,792 +0.09(+0.98%)
Jul 06, 2021 9.300 9.300 9.040 9.200 200,267 -0.10(-1.08%)
Jul 02, 2021 9.570 9.570 9.200 9.300 260,280 -0.27(-2.82%)
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.