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

Stereotaxis Inc (NY: STXS )

2.090 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Mar 31, 2021 6.650 6.860 6.600 6.720 159,431 +0.09(+1.36%)
Mar 30, 2021 6.430 6.790 6.330 6.630 183,933 +0.13(+2.00%)
Mar 29, 2021 6.810 7.050 6.440 6.500 237,443 -0.42(-6.07%)
Mar 26, 2021 6.920 7.030 6.717 6.920 179,900 +0.01(+0.14%)
Mar 25, 2021 6.610 6.990 6.610 6.910 230,642 +0.28(+4.22%)
Mar 24, 2021 7.040 7.240 6.580 6.630 237,936 -0.38(-5.42%)
Mar 23, 2021 7.250 7.300 7.000 7.010 242,523 -0.23(-3.18%)
Mar 22, 2021 7.300 7.390 7.041 7.240 140,945 +0.03(+0.42%)
Mar 19, 2021 6.900 7.340 6.900 7.210 500,500 +0.30(+4.34%)
Mar 18, 2021 7.240 7.350 6.880 6.910 316,478 -0.38(-5.21%)
Mar 17, 2021 7.220 7.420 7.100 7.290 214,221 +0.01(+0.14%)
Mar 16, 2021 7.250 7.430 7.120 7.280 265,074 +0.07(+0.97%)
Mar 15, 2021 7.400 7.400 7.060 7.210 224,159 -0.13(-1.77%)
Mar 12, 2021 7.300 7.400 7.150 7.340 277,200 +0.10(+1.38%)
Mar 11, 2021 7.180 7.350 7.080 7.240 429,153 +0.22(+3.13%)
Mar 10, 2021 7.120 7.400 7.010 7.020 268,765 -0.10(-1.40%)
Mar 09, 2021 6.990 7.400 6.980 7.120 340,416 +0.16(+2.30%)
Mar 08, 2021 7.080 7.140 6.650 6.960 277,653 -0.09(-1.28%)
Mar 05, 2021 7.100 7.200 6.800 7.050 307,300 +0.14(+2.03%)
Mar 04, 2021 7.450 7.450 6.730 6.910 541,123 -0.54(-7.25%)
Mar 03, 2021 7.530 7.630 7.310 7.450 423,979 -0.16(-2.10%)
Mar 02, 2021 8.010 8.160 7.560 7.610 669,315 -0.34(-4.28%)
Mar 01, 2021 7.400 8.480 7.110 7.950 1,618,331 +0.95(+13.57%)
Feb 26, 2021 7.100 7.750 6.650 7.000 1,225,700 -0.46(-6.17%)
Feb 25, 2021 6.350 7.730 5.850 7.460 4,485,977 +1.82(+32.27%)
Feb 24, 2021 5.590 5.750 5.480 5.640 167,958 +0.16(+2.92%)
Feb 23, 2021 5.660 5.680 5.300 5.480 193,002 -0.18(-3.18%)
Feb 22, 2021 5.560 5.700 5.410 5.660 190,816 +0.05(+0.89%)
Feb 19, 2021 5.590 5.820 5.440 5.610 233,100 +0.09(+1.63%)
Feb 18, 2021 5.830 5.870 5.450 5.520 254,447 -0.32(-5.48%)
Feb 17, 2021 5.610 5.910 5.510 5.840 237,762 +0.27(+4.85%)
Feb 16, 2021 5.900 6.000 5.450 5.570 229,839 -0.21(-3.63%)
Feb 12, 2021 5.800 5.990 5.620 5.780 439,200 +0.03(+0.52%)
Feb 11, 2021 5.700 5.860 5.360 5.750 657,906 +0.22(+3.98%)
Feb 10, 2021 5.400 5.550 5.310 5.530 267,118 +0.20(+3.75%)
Feb 09, 2021 5.230 5.340 5.130 5.330 236,476 +0.11(+2.11%)
Feb 08, 2021 5.050 5.220 5.020 5.220 296,051 +0.19(+3.78%)
Feb 05, 2021 5.030 5.050 4.920 5.030 124,600 +0.01(+0.20%)
Feb 04, 2021 4.700 5.050 4.670 5.020 231,788 +0.31(+6.58%)
Feb 03, 2021 4.750 4.800 4.560 4.710 110,407 -0.07(-1.46%)
Feb 02, 2021 4.750 4.780 4.600 4.780 101,507 +0.16(+3.46%)
Feb 01, 2021 4.900 4.910 4.560 4.620 111,616 -0.19(-3.95%)
Jan 29, 2021 4.580 4.810 4.450 4.810 251,700 +0.24(+5.25%)
Jan 28, 2021 4.440 4.690 4.346 4.570 195,216 +0.14(+3.16%)
Jan 27, 2021 4.650 4.690 4.310 4.430 309,764 -0.31(-6.54%)
Jan 26, 2021 4.860 4.870 4.700 4.740 117,887 -0.09(-1.86%)
Jan 25, 2021 5.000 5.000 4.780 4.830 105,941 -0.16(-3.21%)
Jan 22, 2021 4.700 5.010 4.690 4.990 138,500 +0.11(+2.25%)
Jan 21, 2021 5.010 5.030 4.870 4.880 93,789 -0.11(-2.20%)
Jan 20, 2021 4.990 5.090 4.950 4.990 161,975 -0.02(-0.40%)
Jan 19, 2021 4.800 5.030 4.760 5.010 186,518 +0.34(+7.28%)
Jan 15, 2021 4.650 4.730 4.560 4.670 133,900 -0.03(-0.64%)
Jan 14, 2021 4.750 4.750 4.590 4.700 270,252 -0.03(-0.63%)
Jan 13, 2021 4.900 4.900 4.690 4.730 250,287 -0.19(-3.86%)
Jan 12, 2021 4.930 5.000 4.850 4.920 124,293 +0.01(+0.20%)
Jan 11, 2021 5.140 5.140 4.910 4.910 133,926 -0.26(-5.03%)
Jan 08, 2021 5.230 5.237 4.900 5.170 238,200 -0.06(-1.15%)
Jan 07, 2021 5.250 5.270 5.050 5.230 174,101 -0.01(-0.19%)
Jan 06, 2021 5.360 5.430 5.170 5.240 279,037 -0.08(-1.50%)
Jan 05, 2021 5.160 5.320 5.080 5.320 416,733 +0.16(+3.10%)
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.