NYSE American - Delayed Quote USD

Stereotaxis, Inc. (STXS)

Compare
1.8900 -0.0200 (-1.05%)
At close: October 25 at 4:00 PM EDT
1.8900 0.00 (0.00%)
After hours: October 25 at 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 1.9300 1.9500 1.8800 1.8900 1.8900 173,700
Oct 24, 2024 1.9300 1.9600 1.8900 1.9100 1.9100 67,300
Oct 23, 2024 1.9200 1.9500 1.8600 1.9200 1.9200 425,700
Oct 22, 2024 1.9600 1.9600 1.9200 1.9500 1.9500 70,400
Oct 21, 2024 1.9600 1.9800 1.9100 1.9600 1.9600 110,200
Oct 18, 2024 1.9000 1.9500 1.9000 1.9400 1.9400 119,400
Oct 17, 2024 1.9500 1.9500 1.9000 1.9000 1.9000 110,200
Oct 16, 2024 1.9400 1.9500 1.9100 1.9400 1.9400 115,800
Oct 15, 2024 1.9200 1.9300 1.8700 1.9000 1.9000 258,300
Oct 14, 2024 1.9700 1.9900 1.9200 1.9200 1.9200 92,400
Oct 11, 2024 1.9200 2.0000 1.9200 1.9800 1.9800 117,500
Oct 10, 2024 1.9200 1.9700 1.8800 1.9100 1.9100 191,200
Oct 9, 2024 1.9100 1.9600 1.9100 1.9300 1.9300 71,600
Oct 8, 2024 1.9600 2.0000 1.8900 1.9000 1.9000 250,400
Oct 7, 2024 2.0100 2.0300 1.9600 1.9700 1.9700 76,400
Oct 4, 2024 2.0100 2.0400 1.9700 2.0400 2.0400 91,100
Oct 3, 2024 1.9600 2.0900 1.9300 1.9800 1.9800 214,400
Oct 2, 2024 1.9000 1.9900 1.8900 1.9500 1.9500 108,600
Oct 1, 2024 2.0200 2.0700 1.9100 1.9100 1.9100 243,100
Sep 30, 2024 2.0600 2.0700 1.9700 2.0400 2.0400 91,300
Sep 27, 2024 2.0200 2.0700 1.9900 2.0500 2.0500 104,500
Sep 26, 2024 2.0000 2.0700 1.9800 1.9900 1.9900 204,800
Sep 25, 2024 1.9400 2.0400 1.9300 1.9900 1.9900 141,400
Sep 24, 2024 1.9400 1.9600 1.9100 1.9100 1.9100 147,500
Sep 23, 2024 2.1000 2.1000 1.9400 1.9400 1.9400 229,100
Sep 20, 2024 2.0000 2.1900 1.8900 2.1100 2.1100 936,000
Sep 19, 2024 1.9800 2.0400 1.9100 2.0000 2.0000 228,100
Sep 18, 2024 2.0500 2.0900 1.9500 1.9500 1.9500 236,400
Sep 17, 2024 2.1800 2.1900 2.0400 2.0500 2.0500 235,500
Sep 16, 2024 2.1800 2.1900 2.0700 2.1800 2.1800 167,300
Sep 13, 2024 2.2100 2.2100 2.0800 2.1700 2.1700 179,800
Sep 12, 2024 2.2100 2.2600 2.1500 2.2000 2.2000 184,900
Sep 11, 2024 2.1700 2.2000 2.0800 2.1800 2.1800 190,300
Sep 10, 2024 2.1600 2.2300 2.1300 2.1700 2.1700 181,600
Sep 9, 2024 2.1300 2.2000 2.1200 2.1700 2.1700 189,100
Sep 6, 2024 2.2100 2.2300 2.1100 2.1100 2.1100 167,200
Sep 5, 2024 2.2400 2.2500 2.1900 2.1900 2.1900 74,400
Sep 4, 2024 2.2200 2.3200 2.2000 2.2500 2.2500 159,600
Sep 3, 2024 2.2800 2.3400 2.2100 2.2400 2.2400 176,900
Aug 30, 2024 2.2600 2.3100 2.2200 2.2900 2.2900 102,800
Aug 29, 2024 2.2600 2.3000 2.2400 2.2900 2.2900 123,200
Aug 28, 2024 2.3000 2.3000 2.2100 2.2200 2.2200 148,100
Aug 27, 2024 2.3300 2.4000 2.2800 2.3300 2.3300 150,100
Aug 26, 2024 2.3700 2.4600 2.3200 2.3500 2.3500 399,900
Aug 23, 2024 2.3000 2.3100 2.2500 2.2900 2.2900 259,300
Aug 22, 2024 2.2300 2.3600 2.2300 2.2500 2.2500 378,000
Aug 21, 2024 2.0300 2.2500 2.0300 2.2100 2.2100 676,400
Aug 20, 2024 1.9200 2.0400 1.8800 2.0000 2.0000 272,300
Aug 19, 2024 1.8900 1.9200 1.8800 1.9100 1.9100 76,900
Aug 16, 2024 1.9000 1.9300 1.8700 1.8800 1.8800 226,100
Aug 15, 2024 1.9500 1.9500 1.8900 1.9000 1.9000 198,700
Aug 14, 2024 2.0000 2.0400 1.8700 1.9100 1.9100 114,200
Aug 13, 2024 1.8400 2.0400 1.8200 2.0100 2.0100 251,300
Aug 12, 2024 1.8700 1.8900 1.8000 1.8000 1.8000 200,000
Aug 9, 2024 1.8300 1.8700 1.7900 1.8700 1.8700 136,700
Aug 8, 2024 1.7900 1.8800 1.7900 1.8500 1.8500 151,200
Aug 7, 2024 1.8300 1.8600 1.7800 1.7800 1.7800 102,900
Aug 6, 2024 1.8200 1.8600 1.7500 1.8200 1.8200 182,600
Aug 5, 2024 1.7400 1.7900 1.6800 1.7700 1.7700 209,600
Aug 2, 2024 1.8500 1.8700 1.8000 1.8000 1.8000 273,200
Aug 1, 2024 1.9900 1.9900 1.8700 1.8800 1.8800 193,300
Jul 31, 2024 1.9900 2.0300 1.9700 2.0000 2.0000 143,400
Jul 30, 2024 1.9700 2.0000 1.9100 2.0000 2.0000 137,500
Jul 29, 2024 2.0500 2.0600 1.9400 1.9400 1.9400 153,300
Jul 26, 2024 2.0600 2.0600 1.9800 2.0600 2.0600 142,600
Jul 25, 2024 2.0100 2.0500 1.9700 2.0400 2.0400 181,300
Jul 24, 2024 2.0600 2.0700 1.9800 1.9900 1.9900 147,000
Jul 23, 2024 1.9900 2.0700 1.9800 2.0600 2.0600 148,900
Jul 22, 2024 1.9600 2.0000 1.9300 1.9900 1.9900 183,900
Jul 19, 2024 1.9900 2.0000 1.9100 1.9800 1.9800 198,600
Jul 18, 2024 2.0300 2.0600 1.9600 1.9900 1.9900 131,500
Jul 17, 2024 2.1200 2.1300 2.0100 2.0300 2.0300 281,700
Jul 16, 2024 2.0200 2.1100 2.0200 2.1100 2.1100 314,000
Jul 15, 2024 1.9300 2.0200 1.8800 2.0100 2.0100 304,700
Jul 12, 2024 1.9300 2.0000 1.8700 1.9000 1.9000 212,800
Jul 11, 2024 1.8700 1.9300 1.8500 1.9200 1.9200 203,200
Jul 10, 2024 1.8000 1.8600 1.7800 1.8600 1.8600 258,000
Jul 9, 2024 1.7700 1.8400 1.7700 1.7700 1.7700 156,200
Jul 8, 2024 1.7800 1.8000 1.7600 1.7900 1.7900 212,200
Jul 5, 2024 1.7800 1.7900 1.7400 1.7600 1.7600 276,400
Jul 3, 2024 1.7800 1.7900 1.7200 1.7900 1.7900 100,000
Jul 2, 2024 1.7500 1.7900 1.7200 1.7600 1.7600 184,800
Jul 1, 2024 1.8200 1.8600 1.7400 1.7700 1.7700 270,700
Jun 28, 2024 1.7600 1.8700 1.7100 1.8200 1.8200 6,401,000
Jun 27, 2024 1.8000 1.8600 1.7200 1.7600 1.7600 437,200
Jun 26, 2024 1.7500 1.7800 1.6600 1.7300 1.7300 531,700
Jun 25, 2024 1.8000 1.8500 1.7500 1.7500 1.7500 412,200
Jun 24, 2024 1.8600 1.8600 1.8000 1.8000 1.8000 251,500
Jun 21, 2024 1.8500 1.8700 1.8200 1.8200 1.8200 417,700
Jun 20, 2024 1.8500 1.8800 1.8200 1.8400 1.8400 200,200
Jun 18, 2024 1.8900 1.9100 1.8400 1.8400 1.8400 262,800
Jun 17, 2024 1.8500 1.9000 1.8400 1.8700 1.8700 211,100
Jun 14, 2024 1.8900 1.9000 1.8500 1.8600 1.8600 210,100
Jun 13, 2024 1.9300 1.9800 1.9000 1.9100 1.9100 196,000
Jun 12, 2024 2.0000 2.0400 1.9300 1.9400 1.9400 144,000
Jun 11, 2024 2.0000 2.0200 1.9300 1.9700 1.9700 256,800
Jun 10, 2024 1.9200 2.0500 1.9200 2.0100 2.0100 254,900
Jun 7, 2024 1.9900 2.0100 1.9000 1.9200 1.9200 143,200
Jun 6, 2024 1.9400 2.0100 1.8700 1.9800 1.9800 234,300
Jun 5, 2024 1.9100 1.9500 1.8800 1.9200 1.9200 263,100
Jun 4, 2024 1.9000 1.9300 1.8700 1.9200 1.9200 239,600
Jun 3, 2024 1.8500 1.9300 1.8300 1.9000 1.9000 547,300
May 31, 2024 1.9900 2.0400 1.8700 1.9300 1.9300 569,700
May 30, 2024 1.9900 2.0400 1.9600 2.0100 2.0100 142,500
May 29, 2024 1.9100 2.0000 1.8900 1.9900 1.9900 361,200
May 28, 2024 1.9800 1.9900 1.8800 1.9100 1.9100 415,800
May 24, 2024 2.0400 2.0400 1.9300 1.9800 1.9800 275,300
May 23, 2024 2.0900 2.0900 2.0000 2.0200 2.0200 395,900
May 22, 2024 2.1100 2.1700 2.0800 2.0900 2.0900 376,600
May 21, 2024 2.0600 2.1200 2.0600 2.1100 2.1100 236,400
May 20, 2024 2.0700 2.1200 2.0500 2.0900 2.0900 210,100
May 17, 2024 2.0900 2.1100 2.0800 2.1000 2.1000 316,600
May 16, 2024 2.0900 2.1600 2.0500 2.0900 2.0900 294,800
May 15, 2024 2.1000 2.1700 2.0800 2.0900 2.0900 449,700
May 14, 2024 2.2300 2.2600 2.0500 2.0900 2.0900 409,500
May 13, 2024 2.1800 2.2200 2.1300 2.1600 2.1600 621,000
May 10, 2024 2.1900 2.2100 2.1800 2.1800 2.1800 217,100
May 9, 2024 2.1800 2.2600 2.1700 2.1900 2.1900 415,200
May 8, 2024 2.2600 2.2900 2.1600 2.1600 2.1600 299,800
May 7, 2024 2.2800 2.4000 2.2500 2.2500 2.2500 219,100
May 6, 2024 2.3400 2.3700 2.2500 2.2500 2.2500 384,400
May 3, 2024 2.3500 2.4800 2.3000 2.3400 2.3400 255,300
May 2, 2024 2.4100 2.4100 2.3000 2.3200 2.3200 167,500
May 1, 2024 2.3300 2.4300 2.3200 2.4100 2.4100 186,800
Apr 30, 2024 2.3100 2.3800 2.2700 2.3500 2.3500 178,400
Apr 29, 2024 2.2900 2.3000 2.2500 2.3000 2.3000 326,100
Apr 26, 2024 2.3600 2.3900 2.2700 2.3000 2.3000 236,800
Apr 25, 2024 2.3900 2.4000 2.2600 2.3500 2.3500 481,900
Apr 24, 2024 2.6100 2.6100 2.3800 2.3800 2.3800 238,500
Apr 23, 2024 2.5300 2.6700 2.5200 2.5600 2.5600 235,600
Apr 22, 2024 2.4900 2.5500 2.4300 2.5000 2.5000 176,700
Apr 19, 2024 2.4600 2.5400 2.4500 2.4900 2.4900 143,800
Apr 18, 2024 2.5800 2.6000 2.4500 2.4500 2.4500 238,300
Apr 17, 2024 2.6500 2.7100 2.5800 2.5800 2.5800 228,700
Apr 16, 2024 2.6300 2.7200 2.5800 2.6400 2.6400 251,900
Apr 15, 2024 2.7300 2.7600 2.6500 2.7000 2.7000 187,900
Apr 12, 2024 2.9000 2.9500 2.5800 2.7100 2.7100 405,200
Apr 11, 2024 2.8600 2.9700 2.8200 2.9100 2.9100 248,600
Apr 10, 2024 2.9500 2.9800 2.7900 2.9100 2.9100 344,400
Apr 9, 2024 3.0400 3.0700 2.8500 2.9700 2.9700 328,700
Apr 8, 2024 3.2000 3.2200 3.0000 3.0400 3.0400 297,800
Apr 5, 2024 3.0900 3.2900 3.0600 3.2000 3.2000 462,000
Apr 4, 2024 3.0000 3.2100 2.9000 3.0900 3.0900 816,600
Apr 3, 2024 3.0200 3.0500 2.8300 2.9500 2.9500 844,500
Apr 2, 2024 2.6300 3.1300 2.6300 3.0100 3.0100 2,396,300
Apr 1, 2024 2.6100 2.6500 2.5600 2.5800 2.5800 93,700
Mar 28, 2024 2.5500 2.6800 2.5400 2.6100 2.6100 214,100
Mar 27, 2024 2.5200 2.5500 2.4600 2.5100 2.5100 105,400
Mar 26, 2024 2.4500 2.5100 2.4200 2.4900 2.4900 148,300
Mar 25, 2024 2.5200 2.5300 2.4100 2.4500 2.4500 179,900
Mar 22, 2024 2.5100 2.5400 2.4200 2.5100 2.5100 186,300
Mar 21, 2024 2.5800 2.6200 2.4900 2.5100 2.5100 127,000
Mar 20, 2024 2.5300 2.5800 2.4800 2.5700 2.5700 145,300
Mar 19, 2024 2.4900 2.5500 2.4400 2.5100 2.5100 226,900
Mar 18, 2024 2.4300 2.5600 2.4200 2.4800 2.4800 244,600
Mar 15, 2024 2.4200 2.4800 2.4000 2.4800 2.4800 362,600
Mar 14, 2024 2.4900 2.5300 2.4000 2.4500 2.4500 209,200
Mar 13, 2024 2.4800 2.5600 2.4600 2.4900 2.4900 243,500
Mar 12, 2024 2.5600 2.6100 2.4800 2.4800 2.4800 178,500
Mar 11, 2024 2.6900 2.7100 2.5300 2.5600 2.5600 200,200
Mar 8, 2024 2.6400 2.8900 2.5900 2.6700 2.6700 295,500
Mar 7, 2024 2.4300 2.6600 2.4100 2.6000 2.6000 301,900
Mar 6, 2024 2.4100 2.5100 2.4000 2.4100 2.4100 231,200
Mar 5, 2024 2.5000 2.6500 2.3100 2.4300 2.4300 581,300
Mar 4, 2024 2.7200 2.7400 2.5800 2.6100 2.6100 328,200
Mar 1, 2024 2.8900 2.8900 2.5000 2.7000 2.7000 571,900
Feb 29, 2024 2.8800 2.8900 2.7600 2.8700 2.8700 199,300
Feb 28, 2024 2.8800 2.9200 2.7800 2.8100 2.8100 182,400
Feb 27, 2024 2.9300 3.0000 2.8600 2.9000 2.9000 187,900
Feb 26, 2024 3.0400 3.1000 2.8600 2.9600 2.9600 254,800
Feb 23, 2024 2.8400 3.0800 2.8300 3.0500 3.0500 291,200
Feb 22, 2024 3.2000 3.2000 2.7800 2.8100 2.8100 400,300
Feb 21, 2024 3.0500 3.2900 3.0400 3.1600 3.1600 670,100
Feb 20, 2024 2.8000 3.1400 2.7400 3.0500 3.0500 579,600
Feb 16, 2024 2.8000 2.8700 2.7500 2.8000 2.8000 330,700
Feb 15, 2024 2.8800 2.8800 2.7700 2.8000 2.8000 266,900
Feb 14, 2024 2.6600 2.9700 2.6600 2.8500 2.8500 543,400
Feb 13, 2024 2.6900 2.7000 2.5400 2.6500 2.6500 330,800
Feb 12, 2024 2.6100 2.7700 2.5800 2.7300 2.7300 296,600
Feb 9, 2024 2.4600 2.6300 2.4600 2.5900 2.5900 258,200
Feb 8, 2024 2.3600 2.5200 2.3600 2.4300 2.4300 174,400
Feb 7, 2024 2.4300 2.4300 2.3400 2.3700 2.3700 120,600
Feb 6, 2024 2.3000 2.4600 2.3000 2.4000 2.4000 259,000
Feb 5, 2024 2.1300 2.3800 2.1100 2.2900 2.2900 225,200
Feb 2, 2024 2.1400 2.1700 2.1200 2.1700 2.1700 124,000
Feb 1, 2024 2.0600 2.1600 2.0500 2.1600 2.1600 121,800
Jan 31, 2024 2.0700 2.1100 2.0200 2.0200 2.0200 116,100
Jan 30, 2024 2.1200 2.1200 2.0300 2.0800 2.0800 74,000
Jan 29, 2024 2.0400 2.1700 2.0000 2.1200 2.1200 115,300
Jan 26, 2024 2.0900 2.1200 1.9900 2.0300 2.0300 122,600
Jan 25, 2024 2.1000 2.1700 2.0600 2.0800 2.0800 140,000
Jan 24, 2024 2.1900 2.2500 2.0700 2.1000 2.1000 215,600
Jan 23, 2024 2.0100 2.1700 1.9900 2.1400 2.1400 361,900
Jan 22, 2024 1.8400 2.0100 1.8400 1.9800 1.9800 233,100
Jan 19, 2024 1.8200 1.8800 1.8000 1.8500 1.8500 85,900
Jan 18, 2024 1.8400 1.9300 1.8100 1.8400 1.8400 171,300
Jan 17, 2024 1.8200 1.8900 1.7400 1.8400 1.8400 355,600
Jan 16, 2024 1.8700 1.8900 1.7900 1.8200 1.8200 268,600
Jan 12, 2024 2.0100 2.0400 1.8600 1.8600 1.8600 329,900
Jan 11, 2024 1.9700 2.0500 1.8800 2.0500 2.0500 285,000
Jan 10, 2024 1.8700 2.1700 1.8200 1.9400 1.9400 1,185,900
Jan 9, 2024 1.7500 1.7700 1.7200 1.7400 1.7400 127,000
Jan 8, 2024 1.8400 1.8500 1.7200 1.7800 1.7800 130,800
Jan 5, 2024 1.8600 1.8600 1.7200 1.7400 1.7400 161,300
Jan 4, 2024 1.8500 1.8700 1.8000 1.8500 1.8500 150,700
Jan 3, 2024 1.8700 1.8800 1.8000 1.8700 1.8700 226,200
Jan 2, 2024 1.7300 1.9300 1.7300 1.8700 1.8700 409,400
Dec 29, 2023 1.7400 1.7600 1.6700 1.7500 1.7500 131,700
Dec 28, 2023 1.6900 1.7700 1.6900 1.7500 1.7500 130,100
Dec 27, 2023 1.7700 1.8500 1.6600 1.7200 1.7200 350,500
Dec 26, 2023 1.8200 1.9100 1.7400 1.7400 1.7400 392,300
Dec 22, 2023 1.7500 1.8700 1.7500 1.8400 1.8400 214,200
Dec 21, 2023 1.7600 1.7800 1.7400 1.7600 1.7600 112,600
Dec 20, 2023 1.6900 1.7600 1.6700 1.7600 1.7600 206,500
Dec 19, 2023 1.6500 1.7400 1.6500 1.6800 1.6800 162,800
Dec 18, 2023 1.7100 1.7200 1.6300 1.6300 1.6300 202,100
Dec 15, 2023 1.7700 1.7800 1.6600 1.7100 1.7100 287,900
Dec 14, 2023 1.7300 1.7900 1.7300 1.7600 1.7600 136,600
Dec 13, 2023 1.8300 1.8800 1.7200 1.7400 1.7400 234,300
Dec 12, 2023 1.8300 1.9300 1.7700 1.8300 1.8300 183,300
Dec 11, 2023 1.9400 1.9400 1.7900 1.8200 1.8200 197,100
Dec 8, 2023 1.8800 2.0000 1.8800 1.9600 1.9600 330,600
Dec 7, 2023 1.8400 1.8900 1.8300 1.8800 1.8800 106,700
Dec 6, 2023 1.8600 1.8600 1.7900 1.8500 1.8500 145,400
Dec 5, 2023 1.7600 1.8700 1.7300 1.8600 1.8600 292,400
Dec 4, 2023 1.7400 1.7800 1.5800 1.7500 1.7500 330,200
Dec 1, 2023 1.6500 1.7800 1.6500 1.7700 1.7700 218,400
Nov 30, 2023 1.6200 1.6500 1.5600 1.6500 1.6500 128,500
Nov 29, 2023 1.7000 1.7000 1.5800 1.5900 1.5900 187,700
Nov 28, 2023 1.6800 1.7400 1.6700 1.6800 1.6800 121,500
Nov 27, 2023 1.6800 1.7300 1.6500 1.6900 1.6900 218,900
Nov 24, 2023 1.5400 1.7100 1.5100 1.6900 1.6900 235,100
Nov 22, 2023 1.5400 1.5400 1.5100 1.5300 1.5300 86,300
Nov 21, 2023 1.5300 1.5500 1.5100 1.5100 1.5100 74,800
Nov 20, 2023 1.5500 1.5700 1.5000 1.5300 1.5300 214,800
Nov 17, 2023 1.5500 1.5800 1.5200 1.5600 1.5600 213,300
Nov 16, 2023 1.5000 1.5400 1.4700 1.5200 1.5200 112,800
Nov 15, 2023 1.4200 1.4600 1.4100 1.4300 1.4300 104,500
Nov 14, 2023 1.4700 1.5000 1.4000 1.4200 1.4200 209,600
Nov 13, 2023 1.4500 1.5000 1.4300 1.4400 1.4400 183,700
Nov 10, 2023 1.5100 1.5100 1.4500 1.4700 1.4700 264,400
Nov 9, 2023 1.6300 1.6800 1.4600 1.5100 1.5100 358,000
Nov 8, 2023 1.7400 1.7700 1.6600 1.6900 1.6900 121,500
Nov 7, 2023 1.7500 1.8000 1.7200 1.7400 1.7400 159,200
Nov 6, 2023 1.6900 1.7700 1.6600 1.7300 1.7300 281,600
Nov 3, 2023 1.4900 1.7000 1.4900 1.6700 1.6700 1,457,000
Nov 2, 2023 1.5200 1.5600 1.4800 1.5000 1.5000 156,700
Nov 1, 2023 1.4800 1.5300 1.4700 1.5000 1.5000 334,800
Oct 31, 2023 1.4500 1.5100 1.4500 1.5100 1.5100 121,600
Oct 30, 2023 1.4400 1.4800 1.4200 1.4700 1.4700 124,200
Oct 27, 2023 1.4900 1.4900 1.4200 1.4400 1.4400 104,600
Oct 26, 2023 1.4500 1.4700 1.4000 1.4500 1.4500 324,700

Related Tickers