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 (%)
Mar 28, 2024 2.550 2.678 2.540 2.610 214,107 +0.10(+3.98%)
Mar 27, 2024 2.520 2.550 2.460 2.510 105,367 +0.02(+0.80%)
Mar 26, 2024 2.450 2.505 2.420 2.490 148,279 +0.04(+1.63%)
Mar 25, 2024 2.520 2.530 2.410 2.450 179,865 -0.06(-2.39%)
Mar 22, 2024 2.510 2.540 2.420 2.510 186,420 +0.00(+0.00%)
Mar 21, 2024 2.580 2.615 2.490 2.510 127,036 -0.06(-2.33%)
Mar 20, 2024 2.530 2.580 2.480 2.570 145,401 +0.06(+2.39%)
Mar 19, 2024 2.490 2.550 2.440 2.510 226,915 +0.03(+1.21%)
Mar 18, 2024 2.430 2.560 2.415 2.480 244,554 +0.00(+0.00%)
Mar 15, 2024 2.420 2.480 2.400 2.480 362,600 +0.03(+1.22%)
Mar 14, 2024 2.490 2.530 2.400 2.450 209,158 -0.04(-1.61%)
Mar 13, 2024 2.480 2.560 2.460 2.490 243,503 +0.01(+0.40%)
Mar 12, 2024 2.560 2.610 2.475 2.480 178,498 -0.08(-3.13%)
Mar 11, 2024 2.690 2.710 2.525 2.560 200,190 -0.11(-4.12%)
Mar 08, 2024 2.640 2.890 2.590 2.670 295,534 +0.07(+2.69%)
Mar 07, 2024 2.430 2.660 2.410 2.600 301,596 +0.19(+7.88%)
Mar 06, 2024 2.410 2.510 2.400 2.410 230,805 -0.02(-0.82%)
Mar 05, 2024 2.500 2.650 2.310 2.430 581,293 -0.18(-6.90%)
Mar 04, 2024 2.720 2.735 2.580 2.610 328,166 -0.09(-3.33%)
Mar 01, 2024 2.890 2.890 2.500 2.700 571,876 -0.17(-5.92%)
Feb 29, 2024 2.880 2.890 2.755 2.870 199,250 +0.06(+2.14%)
Feb 28, 2024 2.880 2.920 2.780 2.810 182,445 -0.09(-3.10%)
Feb 27, 2024 2.930 3.000 2.860 2.900 187,938 -0.06(-2.03%)
Feb 26, 2024 3.040 3.100 2.864 2.960 254,830 -0.09(-2.95%)
Feb 23, 2024 2.840 3.080 2.833 3.050 291,241 +0.24(+8.54%)
Feb 22, 2024 3.200 3.200 2.780 2.810 400,328 -0.35(-11.08%)
Feb 21, 2024 3.050 3.290 3.040 3.160 670,105 +0.11(+3.61%)
Feb 20, 2024 2.800 3.140 2.740 3.050 576,074 +0.25(+8.93%)
Feb 16, 2024 2.800 2.865 2.750 2.800 330,678 +0.00(+0.00%)
Feb 15, 2024 2.880 2.880 2.770 2.800 266,906 -0.05(-1.75%)
Feb 14, 2024 2.660 2.965 2.660 2.850 543,392 +0.20(+7.55%)
Feb 13, 2024 2.690 2.700 2.540 2.650 330,801 -0.08(-2.93%)
Feb 12, 2024 2.610 2.770 2.584 2.730 296,584 +0.14(+5.41%)
Feb 09, 2024 2.460 2.630 2.460 2.590 258,156 +0.16(+6.58%)
Feb 08, 2024 2.360 2.515 2.360 2.430 174,441 +0.06(+2.53%)
Feb 07, 2024 2.430 2.430 2.340 2.370 120,648 -0.03(-1.25%)
Feb 06, 2024 2.300 2.460 2.298 2.400 258,998 +0.11(+4.80%)
Feb 05, 2024 2.130 2.380 2.110 2.290 225,238 +0.12(+5.53%)
Feb 02, 2024 2.140 2.170 2.120 2.170 124,015 +0.01(+0.46%)
Feb 01, 2024 2.060 2.160 2.050 2.160 121,819 +0.14(+6.93%)
Jan 31, 2024 2.070 2.110 2.020 2.020 116,066 -0.06(-2.88%)
Jan 30, 2024 2.120 2.120 2.025 2.080 74,002 -0.04(-1.89%)
Jan 29, 2024 2.040 2.165 2.000 2.120 115,276 +0.09(+4.43%)
Jan 26, 2024 2.090 2.120 1.990 2.030 122,651 -0.05(-2.40%)
Jan 25, 2024 2.100 2.165 2.060 2.080 139,959 -0.02(-0.95%)
Jan 24, 2024 2.190 2.250 2.070 2.100 215,601 -0.04(-1.87%)
Jan 23, 2024 2.010 2.170 1.985 2.140 362,246 +0.16(+8.08%)
Jan 22, 2024 1.840 2.010 1.840 1.980 233,117 +0.13(+7.03%)
Jan 19, 2024 1.820 1.880 1.800 1.850 85,914 +0.01(+0.54%)
Jan 18, 2024 1.840 1.929 1.810 1.840 170,294 +0.00(+0.00%)
Jan 17, 2024 1.820 1.885 1.740 1.840 355,603 +0.02(+1.10%)
Jan 16, 2024 1.870 1.890 1.785 1.820 268,633 -0.04(-2.15%)
Jan 12, 2024 2.010 2.040 1.860 1.860 329,887 -0.19(-9.27%)
Jan 11, 2024 1.970 2.050 1.880 2.050 285,037 +0.11(+5.67%)
Jan 10, 2024 1.870 2.170 1.820 1.940 1,185,488 +0.20(+11.49%)
Jan 09, 2024 1.750 1.770 1.720 1.740 126,993 -0.04(-2.25%)
Jan 08, 2024 1.840 1.850 1.720 1.780 130,802 +0.04(+2.30%)
Jan 05, 2024 1.860 1.860 1.720 1.740 161,436 -0.11(-5.95%)
Jan 04, 2024 1.850 1.870 1.800 1.850 150,744 -0.02(-1.07%)
Jan 03, 2024 1.870 1.875 1.800 1.870 226,150 +0.00(+0.00%)
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.