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: 4:10 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 (%)
Mar 31, 2023 1.950 2.097 1.930 2.040 161,943 +0.11(+5.70%)
Mar 30, 2023 1.900 1.940 1.870 1.930 153,951 +0.06(+3.21%)
Mar 29, 2023 1.890 1.950 1.850 1.870 88,556 -0.04(-2.09%)
Mar 28, 2023 1.880 1.930 1.858 1.910 101,975 +0.06(+3.24%)
Mar 27, 2023 1.860 1.883 1.827 1.850 100,910 +0.00(+0.00%)
Mar 24, 2023 1.910 1.910 1.850 1.850 140,917 -0.03(-1.60%)
Mar 23, 2023 1.990 2.000 1.880 1.880 153,144 -0.09(-4.57%)
Mar 22, 2023 1.920 2.030 1.905 1.970 158,451 +0.06(+3.14%)
Mar 21, 2023 1.930 1.960 1.880 1.910 132,100 +0.00(+0.00%)
Mar 20, 2023 1.940 1.970 1.890 1.910 207,874 -0.03(-1.55%)
Mar 17, 2023 1.970 1.990 1.920 1.940 132,067 -0.01(-0.51%)
Mar 16, 2023 1.980 1.990 1.900 1.950 229,725 +0.00(+0.00%)
Mar 15, 2023 1.950 2.000 1.910 1.950 351,759 -0.02(-1.02%)
Mar 14, 2023 2.110 2.110 1.970 1.970 257,944 -0.10(-4.83%)
Mar 13, 2023 2.140 2.150 2.070 2.070 232,808 -0.10(-4.61%)
Mar 10, 2023 2.150 2.240 2.120 2.170 137,137 +0.01(+0.46%)
Mar 09, 2023 2.260 2.290 2.140 2.160 128,603 -0.11(-4.85%)
Mar 08, 2023 2.320 2.350 2.170 2.270 134,593 -0.03(-1.30%)
Mar 07, 2023 2.370 2.370 2.250 2.300 125,496 -0.02(-0.86%)
Mar 06, 2023 2.400 2.400 2.070 2.320 365,300 -0.12(-4.92%)
Mar 03, 2023 2.590 2.590 2.350 2.440 465,690 -0.16(-6.15%)
Mar 02, 2023 2.590 2.650 2.500 2.600 162,973 +0.03(+1.17%)
Mar 01, 2023 2.520 2.600 2.480 2.570 188,052 +0.09(+3.63%)
Feb 28, 2023 2.600 2.600 2.460 2.480 56,475 -0.05(-1.98%)
Feb 27, 2023 2.520 2.560 2.430 2.530 96,317 +0.04(+1.61%)
Feb 24, 2023 2.630 2.630 2.450 2.490 108,019 -0.17(-6.39%)
Feb 23, 2023 2.630 2.700 2.610 2.660 72,378 +0.04(+1.53%)
Feb 22, 2023 2.670 2.745 2.600 2.620 114,432 -0.09(-3.32%)
Feb 21, 2023 2.660 2.710 2.480 2.710 408,203 +0.05(+1.88%)
Feb 17, 2023 2.600 2.661 2.521 2.660 286,097 +0.09(+3.50%)
Feb 16, 2023 2.540 2.630 2.490 2.570 139,492 +0.11(+4.47%)
Feb 15, 2023 2.400 2.500 2.390 2.460 82,120 +0.04(+1.65%)
Feb 14, 2023 2.370 2.480 2.349 2.420 88,415 +0.03(+1.26%)
Feb 13, 2023 2.400 2.490 2.310 2.390 86,447 -0.04(-1.65%)
Feb 10, 2023 2.440 2.500 2.370 2.430 118,644 -0.01(-0.41%)
Feb 09, 2023 2.550 2.730 2.410 2.440 269,580 -0.13(-5.06%)
Feb 08, 2023 2.480 2.590 2.420 2.570 87,240 +0.10(+4.05%)
Feb 07, 2023 2.410 2.590 2.360 2.470 119,376 +0.09(+3.78%)
Feb 06, 2023 2.520 2.690 2.360 2.380 259,305 -0.12(-4.80%)
Feb 03, 2023 2.320 2.600 2.300 2.500 264,487 +0.21(+9.17%)
Feb 02, 2023 2.190 2.290 2.170 2.290 161,861 +0.15(+7.01%)
Feb 01, 2023 2.210 2.380 2.110 2.140 547,387 -0.04(-1.83%)
Jan 31, 2023 2.230 2.240 2.150 2.180 78,296 -0.02(-0.91%)
Jan 30, 2023 2.250 2.250 2.140 2.200 50,343 -0.07(-3.08%)
Jan 27, 2023 2.150 2.280 2.090 2.270 96,245 +0.10(+4.61%)
Jan 26, 2023 2.190 2.190 2.100 2.170 74,637 -0.02(-0.91%)
Jan 25, 2023 2.130 2.190 2.090 2.190 67,371 +0.03(+1.39%)
Jan 24, 2023 2.180 2.220 2.110 2.160 180,005 -0.04(-1.82%)
Jan 23, 2023 2.320 2.321 2.150 2.200 112,282 -0.08(-3.51%)
Jan 20, 2023 2.150 2.320 2.140 2.280 106,951 +0.09(+4.11%)
Jan 19, 2023 2.300 2.400 2.120 2.190 186,490 -0.13(-5.60%)
Jan 18, 2023 2.330 2.500 2.300 2.320 84,600 -0.01(-0.43%)
Jan 17, 2023 2.430 2.539 2.330 2.330 91,103 -0.11(-4.51%)
Jan 13, 2023 2.400 2.540 2.371 2.440 144,868 +0.00(+0.00%)
Jan 12, 2023 2.380 2.590 2.345 2.440 256,662 +0.08(+3.39%)
Jan 11, 2023 2.260 2.380 2.260 2.360 263,138 +0.08(+3.51%)
Jan 10, 2023 2.140 2.320 2.140 2.280 255,264 +0.15(+7.04%)
Jan 09, 2023 2.110 2.160 2.060 2.130 106,841 +0.03(+1.43%)
Jan 06, 2023 2.020 2.140 1.960 2.100 126,488 +0.08(+3.96%)
Jan 05, 2023 2.060 2.060 2.010 2.020 99,687 -0.03(-1.46%)
Jan 04, 2023 2.120 2.220 2.045 2.050 187,877 -0.05(-2.38%)
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.