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

Stereotaxis Inc (NY: STXS )

1.950 +0.040 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 2.020 2.070 1.910 1.910 243,079 -0.13(-6.37%)
Sep 30, 2024 2.060 2.070 1.970 2.040 91,270 -0.01(-0.49%)
Sep 27, 2024 2.020 2.070 1.987 2.050 104,471 +0.06(+3.02%)
Sep 26, 2024 2.000 2.065 1.980 1.990 204,770 +0.00(+0.00%)
Sep 25, 2024 1.940 2.035 1.930 1.990 141,368 +0.08(+4.19%)
Sep 24, 2024 1.940 1.957 1.910 1.910 147,496 -0.03(-1.55%)
Sep 23, 2024 2.100 2.100 1.940 1.940 229,070 -0.17(-8.06%)
Sep 20, 2024 2.000 2.190 1.890 2.110 936,047 +0.11(+5.50%)
Sep 19, 2024 1.980 2.040 1.910 2.000 228,110 +0.05(+2.56%)
Sep 18, 2024 2.050 2.090 1.950 1.950 236,369 -0.10(-4.88%)
Sep 17, 2024 2.180 2.190 2.040 2.050 235,552 -0.13(-5.96%)
Sep 16, 2024 2.180 2.185 2.065 2.180 167,271 +0.01(+0.46%)
Sep 13, 2024 2.210 2.210 2.080 2.170 180,042 -0.03(-1.36%)
Sep 12, 2024 2.210 2.255 2.145 2.200 184,854 +0.02(+0.92%)
Sep 11, 2024 2.170 2.200 2.080 2.180 190,299 +0.01(+0.46%)
Sep 10, 2024 2.160 2.230 2.130 2.170 181,554 +0.00(+0.00%)
Sep 09, 2024 2.130 2.200 2.120 2.170 189,103 +0.06(+2.84%)
Sep 06, 2024 2.210 2.230 2.110 2.110 167,223 -0.08(-3.65%)
Sep 05, 2024 2.240 2.245 2.190 2.190 74,380 -0.06(-2.67%)
Sep 04, 2024 2.220 2.320 2.200 2.250 159,609 +0.01(+0.45%)
Sep 03, 2024 2.280 2.340 2.210 2.240 176,932 -0.05(-2.18%)
Aug 30, 2024 2.260 2.310 2.220 2.290 102,848 +0.00(+0.00%)
Aug 29, 2024 2.260 2.300 2.240 2.290 123,180 +0.07(+3.15%)
Aug 28, 2024 2.300 2.300 2.210 2.220 148,116 -0.11(-4.72%)
Aug 27, 2024 2.330 2.400 2.282 2.330 150,107 -0.02(-0.85%)
Aug 26, 2024 2.370 2.460 2.320 2.350 399,878 +0.06(+2.62%)
Aug 23, 2024 2.300 2.314 2.250 2.290 259,364 +0.04(+1.78%)
Aug 22, 2024 2.230 2.360 2.230 2.250 377,953 +0.04(+1.81%)
Aug 21, 2024 2.030 2.250 2.030 2.210 675,796 +0.21(+10.50%)
Aug 20, 2024 1.920 2.040 1.880 2.000 272,252 +0.09(+4.71%)
Aug 19, 2024 1.890 1.920 1.880 1.910 76,947 +0.03(+1.60%)
Aug 16, 2024 1.900 1.930 1.870 1.880 226,113 -0.02(-1.05%)
Aug 15, 2024 1.950 1.950 1.890 1.900 198,715 -0.01(-0.52%)
Aug 14, 2024 2.000 2.040 1.870 1.910 114,197 -0.10(-4.98%)
Aug 13, 2024 1.840 2.040 1.820 2.010 251,349 +0.21(+11.67%)
Aug 12, 2024 1.870 1.885 1.800 1.800 200,006 -0.07(-3.74%)
Aug 09, 2024 1.830 1.870 1.790 1.870 136,702 +0.02(+1.08%)
Aug 08, 2024 1.790 1.875 1.790 1.850 151,168 +0.07(+3.93%)
Aug 07, 2024 1.830 1.860 1.780 1.780 102,901 -0.04(-2.20%)
Aug 06, 2024 1.820 1.855 1.750 1.820 182,577 +0.05(+2.82%)
Aug 05, 2024 1.740 1.785 1.680 1.770 209,582 -0.03(-1.67%)
Aug 02, 2024 1.850 1.865 1.795 1.800 273,178 -0.08(-4.26%)
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.