Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stereotaxis Inc (NY: STXS )

2.100 +0.010 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2020 4.050 4.180 4.025 4.130 304,700 +0.08(+1.98%)
May 28, 2020 4.100 4.150 4.000 4.050 184,307 -0.04(-0.98%)
May 27, 2020 3.900 4.180 3.795 4.090 382,492 +0.20(+5.14%)
May 26, 2020 3.980 4.070 3.790 3.890 226,287 +0.03(+0.78%)
May 22, 2020 3.900 3.910 3.720 3.860 107,400 -0.05(-1.28%)
May 21, 2020 3.930 3.980 3.810 3.910 95,840 -0.02(-0.51%)
May 20, 2020 3.910 3.960 3.800 3.930 110,483 +0.03(+0.77%)
May 19, 2020 3.730 3.980 3.668 3.900 171,200 +0.15(+4.00%)
May 18, 2020 3.510 3.810 3.500 3.750 216,973 +0.31(+9.01%)
May 15, 2020 3.510 3.570 3.410 3.440 91,600 -0.14(-3.91%)
May 14, 2020 3.570 3.610 3.340 3.580 155,353 +0.03(+0.85%)
May 13, 2020 3.670 3.730 3.510 3.550 180,560 -0.07(-1.93%)
May 12, 2020 3.960 4.000 3.570 3.620 169,116 -0.29(-7.42%)
May 11, 2020 3.900 4.150 3.890 3.910 304,440 +0.00(+0.00%)
May 08, 2020 3.660 4.050 3.620 3.910 265,600 +0.29(+8.01%)
May 07, 2020 3.920 3.930 3.610 3.620 208,920 -0.21(-5.48%)
May 06, 2020 3.800 4.050 3.680 3.830 297,069 +0.03(+0.79%)
May 05, 2020 3.680 3.850 3.580 3.800 282,717 +0.31(+8.88%)
May 04, 2020 3.760 3.820 3.380 3.490 266,365 -0.12(-3.32%)
May 01, 2020 3.930 3.950 3.580 3.610 129,300 -0.36(-9.07%)
Apr 30, 2020 3.920 4.000 3.770 3.970 124,578 +0.03(+0.76%)
Apr 29, 2020 4.130 4.130 3.860 3.940 178,550 -0.06(-1.50%)
Apr 28, 2020 4.130 4.130 3.850 4.000 275,191 +0.00(+0.00%)
Apr 27, 2020 3.670 4.000 3.649 4.000 326,699 +0.40(+11.11%)
Apr 24, 2020 3.500 3.660 3.420 3.600 112,900 +0.08(+2.27%)
Apr 23, 2020 3.690 3.690 3.320 3.520 306,644 -0.07(-1.95%)
Apr 22, 2020 3.630 3.720 3.550 3.590 142,758 +0.10(+2.87%)
Apr 21, 2020 3.790 3.880 3.400 3.490 244,198 -0.31(-8.16%)
Apr 20, 2020 3.730 3.810 3.640 3.800 336,767 +0.13(+3.54%)
Apr 17, 2020 3.490 3.730 3.430 3.670 366,100 +0.27(+7.94%)
Apr 16, 2020 3.420 3.480 3.320 3.400 210,136 +0.01(+0.29%)
Apr 15, 2020 3.360 3.390 3.160 3.390 94,001 +0.04(+1.19%)
Apr 14, 2020 3.330 3.350 3.250 3.350 214,093 +0.12(+3.72%)
Apr 13, 2020 3.130 3.230 2.990 3.230 150,787 +0.25(+8.39%)
Apr 09, 2020 2.970 3.130 2.650 2.980 451,100 +0.27(+9.96%)
Apr 08, 2020 2.970 2.970 2.710 2.710 207,621 -0.17(-5.90%)
Apr 07, 2020 3.130 3.140 2.670 2.880 266,755 +0.04(+1.41%)
Apr 06, 2020 3.130 3.130 2.780 2.840 191,295 -0.16(-5.33%)
Apr 03, 2020 3.020 3.030 2.910 3.000 168,700 +0.03(+1.01%)
Apr 02, 2020 2.920 3.150 2.920 2.970 206,432 +0.00(+0.00%)
Apr 01, 2020 3.010 3.160 2.894 2.970 310,867 -0.05(-1.66%)
Mar 31, 2020 2.770 3.050 2.710 3.020 223,197 +0.28(+10.22%)
Mar 30, 2020 2.800 2.900 2.650 2.740 120,839 -0.03(-1.08%)
Mar 27, 2020 2.530 2.870 2.420 2.770 177,300 +0.11(+4.14%)
Mar 26, 2020 2.780 2.820 2.600 2.660 194,219 -0.07(-2.56%)
Mar 25, 2020 3.050 3.080 2.610 2.730 337,641 -0.22(-7.46%)
Mar 24, 2020 2.870 3.060 2.667 2.950 218,166 +0.24(+8.86%)
Mar 23, 2020 2.300 2.710 2.000 2.710 386,001 +0.19(+7.54%)
Mar 20, 2020 2.080 2.570 2.050 2.520 419,200 +0.44(+21.15%)
Mar 19, 2020 1.780 2.220 1.780 2.080 389,250 +0.31(+17.51%)
Mar 18, 2020 2.470 2.541 1.700 1.770 818,803 -0.75(-29.76%)
Mar 17, 2020 2.700 2.770 2.500 2.520 485,615 -0.16(-5.97%)
Mar 16, 2020 2.800 2.880 2.610 2.680 321,957 -0.33(-10.96%)
Mar 13, 2020 2.870 3.350 2.860 3.010 397,000 +0.20(+7.12%)
Mar 12, 2020 3.390 3.500 2.650 2.810 779,606 -0.97(-25.66%)
Mar 11, 2020 4.690 4.786 3.720 3.780 399,023 -0.87(-18.71%)
Mar 10, 2020 4.600 5.000 4.500 4.650 755,930 +0.13(+2.88%)
Mar 09, 2020 4.370 4.660 4.100 4.520 429,210 -0.08(-1.74%)
Mar 06, 2020 4.550 4.890 4.370 4.600 987,900 +0.65(+16.46%)
Mar 05, 2020 3.790 3.960 3.750 3.950 131,327 +0.03(+0.77%)
Mar 04, 2020 3.720 3.920 3.690 3.920 263,038 +0.34(+9.50%)
Mar 03, 2020 3.860 3.960 3.450 3.580 169,421 -0.22(-5.79%)
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.