Advertisement
U.S. Markets closed

Stereotaxis, Inc. (STXS)

NYSE American - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
1.8900-0.0200 (-1.05%)
At close: 04:00PM EDT
1.8900 0.00 (0.00%)
After hours: 04:07PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20241.93001.95001.88001.89001.8900173,700
Oct 24, 20241.93001.96001.89001.91001.910067,300
Oct 23, 20241.92001.95001.86001.92001.9200425,700
Oct 22, 20241.96001.96001.92001.95001.950070,400
Oct 21, 20241.96001.98001.91001.96001.9600110,200
Oct 18, 20241.90001.95001.90001.94001.9400119,400
Oct 17, 20241.95001.95001.90001.90001.9000110,200
Oct 16, 20241.94001.95001.91001.94001.9400115,800
Oct 15, 20241.92001.93001.87001.90001.9000258,300
Oct 14, 20241.97001.99001.92001.92001.920092,400
Oct 11, 20241.92002.00001.92001.98001.9800117,500
Oct 10, 20241.92001.97001.88001.91001.9100191,200
Oct 09, 20241.91001.96001.91001.93001.930071,600
Oct 08, 20241.96002.00001.89001.90001.9000250,400
Oct 07, 20242.01002.03001.96001.97001.970076,400
Oct 04, 20242.01002.04001.97002.04002.040091,100
Oct 03, 20241.96002.09001.93001.98001.9800214,400
Oct 02, 20241.90001.99001.89001.95001.9500108,600
Oct 01, 20242.02002.07001.91001.91001.9100243,100
Sep 30, 20242.06002.07001.97002.04002.040091,300
Sep 27, 20242.02002.07001.99002.05002.0500104,500
Sep 26, 20242.00002.07001.98001.99001.9900204,800
Sep 25, 20241.94002.04001.93001.99001.9900141,400
Sep 24, 20241.94001.96001.91001.91001.9100147,500
Sep 23, 20242.10002.10001.94001.94001.9400229,100
Sep 20, 20242.00002.19001.89002.11002.1100936,000
Sep 19, 20241.98002.04001.91002.00002.0000228,100
Sep 18, 20242.05002.09001.95001.95001.9500236,400
Sep 17, 20242.18002.19002.04002.05002.0500235,500
Sep 16, 20242.18002.19002.07002.18002.1800167,300
Sep 13, 20242.21002.21002.08002.17002.1700179,800
Sep 12, 20242.21002.26002.15002.20002.2000184,900
Sep 11, 20242.17002.20002.08002.18002.1800190,300
Sep 10, 20242.16002.23002.13002.17002.1700181,600
Sep 09, 20242.13002.20002.12002.17002.1700189,100
Sep 06, 20242.21002.23002.11002.11002.1100167,200
Sep 05, 20242.24002.25002.19002.19002.190074,400
Sep 04, 20242.22002.32002.20002.25002.2500159,600
Sep 03, 20242.28002.34002.21002.24002.2400176,900
Aug 30, 20242.26002.31002.22002.29002.2900102,800
Aug 29, 20242.26002.30002.24002.29002.2900123,200
Aug 28, 20242.30002.30002.21002.22002.2200148,100
Aug 27, 20242.33002.40002.28002.33002.3300150,100
Aug 26, 20242.37002.46002.32002.35002.3500399,900
Aug 23, 20242.30002.31002.25002.29002.2900259,300
Aug 22, 20242.23002.36002.23002.25002.2500378,000
Aug 21, 20242.03002.25002.03002.21002.2100676,400
Aug 20, 20241.92002.04001.88002.00002.0000272,300
Aug 19, 20241.89001.92001.88001.91001.910076,900
Aug 16, 20241.90001.93001.87001.88001.8800226,100
Aug 15, 20241.95001.95001.89001.90001.9000198,700
Aug 14, 20242.00002.04001.87001.91001.9100114,200
Aug 13, 20241.84002.04001.82002.01002.0100251,300
Aug 12, 20241.87001.89001.80001.80001.8000200,000
Aug 09, 20241.83001.87001.79001.87001.8700136,700
Aug 08, 20241.79001.88001.79001.85001.8500151,200
Aug 07, 20241.83001.86001.78001.78001.7800102,900
Aug 06, 20241.82001.86001.75001.82001.8200182,600
Aug 05, 20241.74001.79001.68001.77001.7700209,600
Aug 02, 20241.85001.87001.80001.80001.8000273,200
Aug 01, 20241.99001.99001.87001.88001.8800193,300
Jul 31, 20241.99002.03001.97002.00002.0000143,400
Jul 30, 20241.97002.00001.91002.00002.0000137,500
Jul 29, 20242.05002.06001.94001.94001.9400153,300
Jul 26, 20242.06002.06001.98002.06002.0600142,600
Jul 25, 20242.01002.05001.97002.04002.0400181,300
Jul 24, 20242.06002.07001.98001.99001.9900147,000
Jul 23, 20241.99002.07001.98002.06002.0600148,900
Jul 22, 20241.96002.00001.93001.99001.9900183,900
Jul 19, 20241.99002.00001.91001.98001.9800198,600
Jul 18, 20242.03002.06001.96001.99001.9900131,500
Jul 17, 20242.12002.13002.01002.03002.0300281,700
Jul 16, 20242.02002.11002.02002.11002.1100314,000
Jul 15, 20241.93002.02001.88002.01002.0100304,700
Jul 12, 20241.93002.00001.87001.90001.9000212,800
Jul 11, 20241.87001.93001.85001.92001.9200203,200
Jul 10, 20241.80001.86001.78001.86001.8600258,000
Jul 09, 20241.77001.84001.77001.77001.7700156,200
Jul 08, 20241.78001.80001.76001.79001.7900212,200
Jul 05, 20241.78001.79001.74001.76001.7600276,400
Jul 03, 20241.78001.79001.72001.79001.7900100,000
Jul 02, 20241.75001.79001.72001.76001.7600184,800
Jul 01, 20241.82001.86001.74001.77001.7700270,700
Jun 28, 20241.76001.87001.71001.82001.82006,401,000
Jun 27, 20241.80001.86001.72001.76001.7600437,200
Jun 26, 20241.75001.78001.66001.73001.7300531,700
Jun 25, 20241.80001.85001.75001.75001.7500412,200
Jun 24, 20241.86001.86001.80001.80001.8000251,500
Jun 21, 20241.85001.87001.82001.82001.8200417,700
Jun 20, 20241.85001.88001.82001.84001.8400200,200
Jun 18, 20241.89001.91001.84001.84001.8400262,800
Jun 17, 20241.85001.90001.84001.87001.8700211,100
Jun 14, 20241.89001.90001.85001.86001.8600210,100
Jun 13, 20241.93001.98001.90001.91001.9100196,000
Jun 12, 20242.00002.04001.93001.94001.9400144,000
Jun 11, 20242.00002.02001.93001.97001.9700256,800
Jun 10, 20241.92002.05001.92002.01002.0100254,900
Jun 07, 20241.99002.01001.90001.92001.9200143,200
Jun 06, 20241.94002.01001.87001.98001.9800234,300
Jun 05, 20241.91001.95001.88001.92001.9200263,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...