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

Stereotaxis Inc (NY: STXS )

1.920 -0.060 (-3.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 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%)
Sep 01, 2022 2.100 2.140 2.050 2.070 162,977 +0.01(+0.49%)
Aug 31, 2022 2.100 2.129 2.050 2.060 137,555 -0.01(-0.48%)
Aug 30, 2022 2.210 2.220 2.070 2.070 192,616 -0.13(-5.91%)
Aug 29, 2022 2.380 2.380 2.200 2.200 191,680 -0.24(-9.84%)
Aug 26, 2022 2.410 2.480 2.260 2.440 176,699 -0.03(-1.21%)
Aug 25, 2022 2.380 2.480 2.320 2.470 101,268 +0.11(+4.66%)
Aug 24, 2022 2.285 2.370 2.265 2.360 51,068 +0.10(+4.42%)
Aug 23, 2022 2.310 2.310 2.220 2.260 138,575 +0.00(+0.00%)
Aug 22, 2022 2.275 2.330 2.256 2.260 132,824 -0.07(-3.00%)
Aug 19, 2022 2.470 2.515 2.300 2.330 124,409 -0.12(-4.90%)
Aug 18, 2022 2.590 2.594 2.370 2.450 212,191 -0.15(-5.77%)
Aug 17, 2022 2.610 2.710 2.520 2.600 339,713 -0.02(-0.76%)
Aug 16, 2022 2.500 2.660 2.365 2.620 479,122 +0.14(+5.65%)
Aug 15, 2022 2.290 2.690 2.230 2.480 607,481 +0.22(+9.73%)
Aug 12, 2022 2.240 2.330 2.200 2.260 157,440 +0.05(+2.26%)
Aug 11, 2022 2.220 2.395 2.170 2.210 188,092 -0.01(-0.45%)
Aug 10, 2022 2.190 2.250 2.040 2.220 249,375 +0.13(+6.22%)
Aug 09, 2022 2.510 2.638 1.990 2.090 640,618 -0.48(-18.68%)
Aug 08, 2022 2.550 2.690 2.510 2.570 295,983 +0.01(+0.39%)
Aug 05, 2022 2.440 2.630 2.390 2.560 245,944 +0.11(+4.49%)
Aug 04, 2022 2.480 2.510 2.401 2.450 168,634 -0.04(-1.61%)
Aug 03, 2022 2.410 2.520 2.350 2.490 310,807 +0.16(+6.87%)
Aug 02, 2022 2.050 2.480 2.050 2.330 399,737 +0.24(+11.48%)
Aug 01, 2022 2.070 2.100 1.940 2.090 400,867 +0.00(+0.00%)
Jul 29, 2022 2.130 2.130 2.050 2.090 101,030 -0.04(-1.88%)
Jul 28, 2022 2.210 2.210 2.110 2.130 166,356 -0.05(-2.29%)
Jul 27, 2022 2.210 2.230 2.129 2.180 145,639 -0.01(-0.46%)
Jul 26, 2022 2.140 2.250 2.050 2.190 221,039 +0.04(+1.86%)
Jul 25, 2022 2.200 2.285 2.150 2.150 124,175 -0.06(-2.71%)
Jul 22, 2022 2.380 2.380 2.160 2.210 284,858 -0.13(-5.56%)
Jul 21, 2022 2.170 2.370 2.150 2.340 287,798 +0.18(+8.33%)
Jul 20, 2022 2.120 2.230 2.120 2.160 147,609 +0.02(+0.93%)
Jul 19, 2022 2.080 2.185 2.080 2.140 199,230 +0.06(+2.88%)
Jul 18, 2022 2.250 2.260 2.060 2.080 266,139 -0.12(-5.45%)
Jul 15, 2022 2.220 2.260 2.160 2.200 246,590 -0.02(-0.90%)
Jul 14, 2022 2.170 2.250 2.120 2.220 224,323 +0.03(+1.37%)
Jul 13, 2022 2.110 2.240 2.100 2.190 222,908 +0.02(+0.92%)
Jul 12, 2022 2.150 2.190 2.030 2.170 377,805 +0.11(+5.34%)
Jul 11, 2022 2.030 2.090 1.955 2.060 293,928 +0.02(+0.98%)
Jul 08, 2022 2.030 2.060 2.000 2.040 123,214 +0.00(+0.00%)
Jul 07, 2022 1.910 2.050 1.900 2.040 201,563 +0.13(+6.81%)
Jul 06, 2022 1.900 1.940 1.880 1.910 113,336 +0.03(+1.60%)
Jul 05, 2022 1.850 1.920 1.780 1.880 397,925 +0.03(+1.62%)
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.