Advertisement
U.S. markets close in 5 hours 27 minutes

Stereotaxis, Inc. (STXS)

NYSE American - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
2.2500+0.2000 (+9.76%)
As of 10:33AM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20242.15002.26502.11002.25002.2500422,162
Nov 22, 20242.05002.10002.03002.05002.0500267,600
Nov 21, 20242.02002.11002.02002.05002.0500828,600
Nov 20, 20242.05002.06002.01002.03002.0300225,700
Nov 19, 20241.96002.09001.96002.05002.0500541,200
Nov 18, 20242.06002.12001.98002.00002.0000431,800
Nov 15, 20242.10002.10002.01002.04002.0400248,100
Nov 14, 20242.20002.22002.08002.09002.0900292,100
Nov 13, 20242.26002.27002.13002.20002.2000673,600
Nov 12, 20241.91002.26001.83002.26002.2600992,000
Nov 11, 20241.87001.95001.83001.85001.8500489,400
Nov 08, 20241.89001.93001.82001.87001.8700444,900
Nov 07, 20241.94001.96001.82001.84001.8400541,500
Nov 06, 20242.01002.02001.92001.95001.9500512,600
Nov 05, 20241.95001.95001.92001.95001.9500122,500
Nov 04, 20241.92001.99001.91001.94001.9400108,600
Nov 01, 20241.98001.98001.91001.94001.940098,700
Oct 31, 20241.95001.99001.88001.96001.9600251,700
Oct 30, 20241.95001.95001.94001.95001.950069,600
Oct 29, 20241.97001.98001.93001.95001.950081,300
Oct 28, 20241.92001.97001.91001.96001.9600138,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...