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 31, 2022 2.250 2.250 2.010 2.010 423,501 -0.20(-9.05%)
May 27, 2022 1.990 2.220 1.980 2.210 444,737 +0.26(+13.33%)
May 26, 2022 1.830 2.000 1.800 1.950 480,339 +0.12(+6.56%)
May 25, 2022 1.770 1.885 1.740 1.830 478,897 +0.04(+2.23%)
May 24, 2022 1.880 1.880 1.780 1.790 443,611 -0.09(-4.79%)
May 23, 2022 1.830 1.930 1.790 1.880 863,207 +0.09(+5.03%)
May 20, 2022 1.810 1.825 1.780 1.790 586,899 +0.04(+2.29%)
May 19, 2022 1.790 1.825 1.750 1.750 329,896 -0.03(-1.69%)
May 18, 2022 1.890 1.910 1.770 1.780 478,639 -0.12(-6.32%)
May 17, 2022 1.920 1.970 1.860 1.900 616,774 +0.11(+6.15%)
May 16, 2022 1.860 1.920 1.780 1.790 416,870 -0.08(-4.28%)
May 13, 2022 1.790 1.900 1.790 1.870 1,451,585 +0.12(+6.86%)
May 12, 2022 1.780 1.810 1.720 1.750 915,648 -0.01(-0.57%)
May 11, 2022 1.870 1.950 1.760 1.760 697,047 -0.15(-7.85%)
May 10, 2022 2.100 2.200 1.880 1.910 937,601 -0.10(-4.98%)
May 09, 2022 2.110 2.190 2.000 2.010 790,573 -0.17(-7.80%)
May 06, 2022 2.320 2.340 2.170 2.180 565,554 -0.11(-4.80%)
May 05, 2022 2.450 2.490 2.280 2.290 589,040 -0.20(-8.03%)
May 04, 2022 2.530 2.550 2.355 2.490 433,776 -0.06(-2.35%)
May 03, 2022 2.520 2.660 2.510 2.550 377,195 +0.04(+1.59%)
May 02, 2022 2.470 2.550 2.460 2.510 400,107 +0.01(+0.40%)
Apr 29, 2022 2.600 2.680 2.450 2.500 321,570 -0.12(-4.58%)
Apr 28, 2022 2.750 2.750 2.580 2.620 309,395 -0.04(-1.50%)
Apr 27, 2022 2.840 2.850 2.640 2.660 448,911 -0.19(-6.67%)
Apr 26, 2022 2.840 2.960 2.760 2.850 436,872 -0.05(-1.72%)
Apr 25, 2022 2.790 3.010 2.750 2.900 375,119 +0.14(+5.07%)
Apr 22, 2022 2.860 2.995 2.750 2.760 456,572 -0.13(-4.50%)
Apr 21, 2022 3.160 3.250 2.840 2.890 644,620 -0.22(-7.07%)
Apr 20, 2022 3.240 3.240 3.080 3.110 379,752 -0.07(-2.20%)
Apr 19, 2022 3.280 3.360 3.180 3.180 238,368 -0.10(-3.05%)
Apr 18, 2022 3.410 3.480 3.280 3.280 177,282 -0.18(-5.20%)
Apr 14, 2022 3.560 3.570 3.350 3.460 214,377 -0.10(-2.81%)
Apr 13, 2022 3.380 3.570 3.350 3.560 150,439 +0.20(+5.95%)
Apr 12, 2022 3.450 3.510 3.310 3.360 353,948 -0.11(-3.17%)
Apr 11, 2022 3.550 3.600 3.450 3.470 174,206 -0.14(-3.88%)
Apr 08, 2022 3.570 3.739 3.380 3.610 490,166 +0.09(+2.56%)
Apr 07, 2022 3.500 3.610 3.480 3.520 139,803 +0.00(+0.00%)
Apr 06, 2022 3.560 3.600 3.440 3.520 156,279 -0.10(-2.76%)
Apr 05, 2022 3.630 3.700 3.540 3.620 141,900 -0.07(-1.90%)
Apr 04, 2022 3.760 3.810 3.600 3.690 204,436 -0.02(-0.54%)
Apr 01, 2022 3.750 3.760 3.500 3.710 305,292 -0.02(-0.54%)
Mar 31, 2022 3.660 3.750 3.525 3.730 320,083 +0.09(+2.47%)
Mar 30, 2022 3.740 3.810 3.580 3.640 290,823 -0.11(-2.93%)
Mar 29, 2022 3.710 3.800 3.650 3.750 131,325 +0.12(+3.31%)
Mar 28, 2022 3.520 3.630 3.450 3.630 139,428 +0.08(+2.25%)
Mar 25, 2022 3.880 3.880 3.520 3.550 207,481 -0.27(-7.07%)
Mar 24, 2022 3.830 3.885 3.520 3.820 263,239 +0.16(+4.37%)
Mar 23, 2022 3.830 3.871 3.640 3.660 194,020 -0.20(-5.18%)
Mar 22, 2022 3.740 3.960 3.720 3.860 311,015 +0.13(+3.49%)
Mar 21, 2022 3.890 3.890 3.640 3.730 494,045 -0.23(-5.81%)
Mar 18, 2022 3.890 3.980 3.760 3.960 432,312 +0.13(+3.39%)
Mar 17, 2022 3.540 3.860 3.523 3.830 248,913 +0.25(+6.98%)
Mar 16, 2022 3.310 3.620 3.230 3.580 300,919 +0.36(+11.18%)
Mar 15, 2022 3.200 3.250 3.080 3.220 257,696 +0.11(+3.54%)
Mar 14, 2022 3.190 3.250 3.070 3.110 183,902 -0.04(-1.27%)
Mar 11, 2022 3.380 3.380 3.120 3.150 220,896 -0.18(-5.41%)
Mar 10, 2022 3.360 3.390 3.230 3.330 222,579 -0.04(-1.19%)
Mar 09, 2022 3.300 3.470 3.300 3.370 330,720 +0.15(+4.66%)
Mar 08, 2022 3.370 3.380 3.060 3.220 540,764 -0.17(-5.01%)
Mar 07, 2022 3.500 3.540 3.360 3.390 394,511 -0.13(-3.69%)
Mar 04, 2022 3.570 3.640 2.950 3.520 1,303,831 -0.01(-0.28%)
Mar 03, 2022 4.800 4.800 3.355 3.530 1,527,542 -1.27(-26.46%)
Mar 02, 2022 4.670 4.830 4.600 4.800 137,546 +0.18(+3.90%)
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.