Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stereotaxis Inc (NY: STXS )

1.980 -0.040 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2021 6.240 6.289 6.070 6.200 172,140 -0.02(-0.32%)
Dec 30, 2021 6.220 6.380 6.190 6.220 125,789 +0.04(+0.65%)
Dec 29, 2021 6.340 6.340 6.030 6.180 122,553 -0.12(-1.90%)
Dec 28, 2021 6.380 6.400 6.135 6.300 184,965 -0.10(-1.56%)
Dec 27, 2021 6.230 6.450 6.200 6.400 257,144 +0.14(+2.24%)
Dec 23, 2021 6.130 6.320 6.000 6.260 153,859 +0.20(+3.30%)
Dec 22, 2021 5.900 6.110 5.729 6.060 184,609 +0.14(+2.36%)
Dec 21, 2021 5.790 5.960 5.760 5.920 245,718 +0.19(+3.32%)
Dec 20, 2021 5.710 5.810 5.500 5.730 242,769 -0.08(-1.38%)
Dec 17, 2021 5.430 6.020 5.350 5.810 1,161,787 +0.34(+6.22%)
Dec 16, 2021 5.780 5.880 5.420 5.470 295,426 -0.28(-4.87%)
Dec 15, 2021 5.510 5.790 5.330 5.750 471,054 +0.18(+3.23%)
Dec 14, 2021 5.740 5.865 5.490 5.570 559,655 -0.30(-5.11%)
Dec 13, 2021 5.970 6.030 5.640 5.870 570,676 -0.25(-4.08%)
Dec 10, 2021 6.230 6.420 6.020 6.120 266,237 -0.10(-1.61%)
Dec 09, 2021 6.500 6.720 6.180 6.220 230,864 -0.40(-6.04%)
Dec 08, 2021 6.120 6.720 6.050 6.620 288,514 +0.58(+9.60%)
Dec 07, 2021 5.960 6.320 5.940 6.040 226,564 +0.15(+2.55%)
Dec 06, 2021 5.960 5.998 5.800 5.890 174,080 +0.02(+0.34%)
Dec 03, 2021 6.050 6.200 5.740 5.870 234,189 -0.13(-2.17%)
Dec 02, 2021 6.010 6.120 5.950 6.000 225,949 +0.00(+0.00%)
Dec 01, 2021 6.060 6.330 5.939 6.000 250,224 +0.13(+2.21%)
Nov 30, 2021 6.010 6.025 5.670 5.870 453,502 -0.02(-0.34%)
Nov 29, 2021 6.050 6.130 5.820 5.890 228,696 -0.06(-1.01%)
Nov 26, 2021 6.100 6.120 5.710 5.950 306,126 -0.31(-4.95%)
Nov 24, 2021 6.050 6.310 6.030 6.260 202,268 +0.14(+2.29%)
Nov 23, 2021 6.070 6.150 5.900 6.120 240,305 +0.00(+0.00%)
Nov 22, 2021 6.420 6.450 6.060 6.120 232,215 -0.32(-4.97%)
Nov 19, 2021 6.470 6.625 6.160 6.440 184,017 -0.07(-1.08%)
Nov 18, 2021 6.620 6.580 6.430 6.510 340,246 -0.14(-2.11%)
Nov 17, 2021 6.900 6.900 6.480 6.650 317,400 -0.19(-2.78%)
Nov 16, 2021 6.590 7.100 6.420 6.840 357,816 +0.19(+2.86%)
Nov 15, 2021 6.520 6.700 6.340 6.650 231,559 +0.13(+1.99%)
Nov 12, 2021 6.700 6.750 6.350 6.520 277,048 -0.22(-3.26%)
Nov 11, 2021 5.700 6.870 5.560 6.740 574,182 +1.18(+21.22%)
Nov 10, 2021 5.850 5.560 554,566 -0.27(-4.63%)
Nov 09, 2021 6.210 6.270 5.760 5.830 323,101 -0.36(-5.82%)
Nov 08, 2021 6.150 6.370 6.000 6.190 116,550 +0.10(+1.64%)
Nov 05, 2021 6.280 6.359 6.010 6.090 243,003 -0.07(-1.14%)
Nov 04, 2021 6.320 6.450 6.080 6.160 251,456 -0.19(-2.99%)
Nov 03, 2021 6.150 6.420 6.070 6.350 216,674 +0.20(+3.25%)
Nov 02, 2021 6.050 6.250 5.920 6.150 275,593 +0.07(+1.15%)
Nov 01, 2021 5.980 6.080 5.900 6.080 221,676 +0.18(+3.05%)
Oct 29, 2021 5.850 5.980 5.700 5.900 129,593 +0.04(+0.68%)
Oct 28, 2021 5.760 5.870 5.746 5.860 97,428 +0.11(+1.91%)
Oct 27, 2021 5.820 5.905 5.720 5.750 140,315 -0.13(-2.21%)
Oct 26, 2021 5.840 5.880 163,916 +0.10(+1.73%)
Oct 25, 2021 5.840 5.998 5.710 5.780 103,823 -0.02(-0.34%)
Oct 22, 2021 6.100 6.150 5.780 5.800 155,879 -0.29(-4.76%)
Oct 21, 2021 6.030 6.190 5.950 6.090 196,709 +0.07(+1.16%)
Oct 20, 2021 5.880 6.070 5.760 6.020 200,358 +0.13(+2.21%)
Oct 19, 2021 5.710 6.000 5.710 5.890 278,566 +0.16(+2.79%)
Oct 18, 2021 5.990 6.000 5.530 5.730 304,243 -0.20(-3.37%)
Oct 15, 2021 6.210 6.290 5.840 5.930 486,896 +0.01(+0.17%)
Oct 14, 2021 6.000 6.130 5.669 5.920 386,528 +0.22(+3.86%)
Oct 13, 2021 5.740 5.800 5.570 5.700 280,324 +0.07(+1.24%)
Oct 12, 2021 5.210 5.710 5.080 5.630 288,778 +0.49(+9.53%)
Oct 11, 2021 5.200 5.320 5.140 5.140 121,349 -0.05(-0.96%)
Oct 08, 2021 5.300 5.400 5.150 5.190 248,075 -0.10(-1.89%)
Oct 07, 2021 5.320 5.460 5.260 5.290 137,362 -0.01(-0.19%)
Oct 06, 2021 5.460 5.460 5.280 5.300 186,883 -0.16(-2.93%)
Oct 05, 2021 5.310 5.440 5.200 5.460 152,076 +0.18(+3.41%)
Oct 04, 2021 5.430 5.430 5.130 5.280 207,024 -0.18(-3.30%)
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.