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 (%)
Apr 30, 2020 3.920 4.000 3.770 3.970 124,578 +0.03(+0.76%)
Apr 29, 2020 4.130 4.130 3.860 3.940 178,550 -0.06(-1.50%)
Apr 28, 2020 4.130 4.130 3.850 4.000 275,191 +0.00(+0.00%)
Apr 27, 2020 3.670 4.000 3.649 4.000 326,699 +0.40(+11.11%)
Apr 24, 2020 3.500 3.660 3.420 3.600 112,900 +0.08(+2.27%)
Apr 23, 2020 3.690 3.690 3.320 3.520 306,644 -0.07(-1.95%)
Apr 22, 2020 3.630 3.720 3.550 3.590 142,758 +0.10(+2.87%)
Apr 21, 2020 3.790 3.880 3.400 3.490 244,198 -0.31(-8.16%)
Apr 20, 2020 3.730 3.810 3.640 3.800 336,767 +0.13(+3.54%)
Apr 17, 2020 3.490 3.730 3.430 3.670 366,100 +0.27(+7.94%)
Apr 16, 2020 3.420 3.480 3.320 3.400 210,136 +0.01(+0.29%)
Apr 15, 2020 3.360 3.390 3.160 3.390 94,001 +0.04(+1.19%)
Apr 14, 2020 3.330 3.350 3.250 3.350 214,093 +0.12(+3.72%)
Apr 13, 2020 3.130 3.230 2.990 3.230 150,787 +0.25(+8.39%)
Apr 09, 2020 2.970 3.130 2.650 2.980 451,100 +0.27(+9.96%)
Apr 08, 2020 2.970 2.970 2.710 2.710 207,621 -0.17(-5.90%)
Apr 07, 2020 3.130 3.140 2.670 2.880 266,755 +0.04(+1.41%)
Apr 06, 2020 3.130 3.130 2.780 2.840 191,295 -0.16(-5.33%)
Apr 03, 2020 3.020 3.030 2.910 3.000 168,700 +0.03(+1.01%)
Apr 02, 2020 2.920 3.150 2.920 2.970 206,432 +0.00(+0.00%)
Apr 01, 2020 3.010 3.160 2.894 2.970 310,867 -0.05(-1.66%)
Mar 31, 2020 2.770 3.050 2.710 3.020 223,197 +0.28(+10.22%)
Mar 30, 2020 2.800 2.900 2.650 2.740 120,839 -0.03(-1.08%)
Mar 27, 2020 2.530 2.870 2.420 2.770 177,300 +0.11(+4.14%)
Mar 26, 2020 2.780 2.820 2.600 2.660 194,219 -0.07(-2.56%)
Mar 25, 2020 3.050 3.080 2.610 2.730 337,641 -0.22(-7.46%)
Mar 24, 2020 2.870 3.060 2.667 2.950 218,166 +0.24(+8.86%)
Mar 23, 2020 2.300 2.710 2.000 2.710 386,001 +0.19(+7.54%)
Mar 20, 2020 2.080 2.570 2.050 2.520 419,200 +0.44(+21.15%)
Mar 19, 2020 1.780 2.220 1.780 2.080 389,250 +0.31(+17.51%)
Mar 18, 2020 2.470 2.541 1.700 1.770 818,803 -0.75(-29.76%)
Mar 17, 2020 2.700 2.770 2.500 2.520 485,615 -0.16(-5.97%)
Mar 16, 2020 2.800 2.880 2.610 2.680 321,957 -0.33(-10.96%)
Mar 13, 2020 2.870 3.350 2.860 3.010 397,000 +0.20(+7.12%)
Mar 12, 2020 3.390 3.500 2.650 2.810 779,606 -0.97(-25.66%)
Mar 11, 2020 4.690 4.786 3.720 3.780 399,023 -0.87(-18.71%)
Mar 10, 2020 4.600 5.000 4.500 4.650 755,930 +0.13(+2.88%)
Mar 09, 2020 4.370 4.660 4.100 4.520 429,210 -0.08(-1.74%)
Mar 06, 2020 4.550 4.890 4.370 4.600 987,900 +0.65(+16.46%)
Mar 05, 2020 3.790 3.960 3.750 3.950 131,327 +0.03(+0.77%)
Mar 04, 2020 3.720 3.920 3.690 3.920 263,038 +0.34(+9.50%)
Mar 03, 2020 3.860 3.960 3.450 3.580 169,421 -0.22(-5.79%)
Mar 02, 2020 3.730 3.840 3.520 3.800 123,818 +0.15(+4.11%)
Feb 28, 2020 3.280 3.660 3.280 3.650 205,200 +0.20(+5.80%)
Feb 27, 2020 3.310 3.610 3.170 3.450 497,030 -0.35(-9.21%)
Feb 26, 2020 3.990 4.140 3.790 3.800 142,477 -0.21(-5.24%)
Feb 25, 2020 4.080 4.130 3.880 4.010 183,693 -0.03(-0.74%)
Feb 24, 2020 4.290 4.290 3.870 4.040 258,566 -0.36(-8.18%)
Feb 21, 2020 4.430 4.450 4.291 4.400 61,700 +0.00(+0.00%)
Feb 20, 2020 4.500 4.540 4.310 4.400 89,680 -0.10(-2.22%)
Feb 19, 2020 4.520 4.540 4.350 4.500 149,049 +0.05(+1.12%)
Feb 18, 2020 4.180 4.480 4.150 4.450 145,852 +0.20(+4.71%)
Feb 14, 2020 4.260 4.323 4.190 4.250 124,000 +0.00(+0.00%)
Feb 13, 2020 4.400 4.520 4.030 4.250 279,331 -0.02(-0.47%)
Feb 12, 2020 4.050 4.290 4.017 4.270 223,019 +0.29(+7.29%)
Feb 11, 2020 3.930 4.080 3.896 3.980 106,818 +0.13(+3.38%)
Feb 10, 2020 4.010 4.070 3.790 3.850 205,557 -0.17(-4.23%)
Feb 07, 2020 4.140 4.214 3.960 4.020 113,700 -0.13(-3.13%)
Feb 06, 2020 4.100 4.200 4.000 4.150 187,203 +0.04(+0.97%)
Feb 05, 2020 4.290 4.290 3.550 4.110 555,540 -0.17(-3.97%)
Feb 04, 2020 4.300 4.400 4.130 4.280 264,227 +0.00(+0.00%)
Feb 03, 2020 4.280 4.510 4.250 4.280 200,180 -0.06(-1.38%)
Jan 31, 2020 4.540 4.620 4.200 4.340 367,100 -0.37(-7.86%)
Jan 30, 2020 4.820 4.850 4.500 4.710 274,091 -0.12(-2.48%)
Jan 29, 2020 5.300 5.300 4.710 4.830 574,995 -0.50(-9.38%)
Jan 28, 2020 5.400 5.450 5.300 5.330 222,542 -0.07(-1.30%)
Jan 27, 2020 5.370 5.500 5.270 5.400 293,734 +0.05(+0.93%)
Jan 24, 2020 5.260 5.380 5.160 5.350 429,600 +0.03(+0.56%)
Jan 23, 2020 5.280 5.470 5.270 5.320 314,623 +0.00(+0.00%)
Jan 22, 2020 5.170 5.330 5.120 5.320 344,273 +0.09(+1.72%)
Jan 21, 2020 5.200 5.300 5.140 5.230 415,101 +0.02(+0.38%)
Jan 17, 2020 5.180 5.210 5.160 5.210 176,800 +0.01(+0.19%)
Jan 16, 2020 5.170 5.265 5.150 5.200 197,092 +0.02(+0.39%)
Jan 15, 2020 5.210 5.220 5.150 5.180 235,274 +0.02(+0.39%)
Jan 14, 2020 5.160 5.200 4.970 5.160 160,790 +0.00(+0.00%)
Jan 13, 2020 5.340 5.379 5.110 5.160 138,731 -0.10(-1.90%)
Jan 10, 2020 5.280 5.350 5.190 5.260 348,900 +0.04(+0.77%)
Jan 09, 2020 5.150 5.270 5.120 5.220 329,524 +0.03(+0.58%)
Jan 08, 2020 5.200 5.220 5.070 5.190 129,494 +0.02(+0.39%)
Jan 07, 2020 5.200 5.240 5.080 5.170 185,774 -0.03(-0.58%)
Jan 06, 2020 5.300 5.300 5.010 5.200 340,830 -0.05(-0.95%)
Jan 03, 2020 5.300 5.300 5.120 5.250 148,300 +0.01(+0.19%)
Jan 02, 2020 5.340 5.340 5.040 5.240 156,789 -0.05(-0.95%)
Dec 31, 2019 5.170 5.310 5.050 5.290 247,800 +0.11(+2.12%)
Dec 30, 2019 5.070 5.210 4.886 5.180 191,694 +0.15(+2.98%)
Dec 27, 2019 5.150 5.205 5.020 5.030 151,500 -0.13(-2.52%)
Dec 26, 2019 5.150 5.231 5.080 5.160 127,409 -0.01(-0.19%)
Dec 24, 2019 5.340 5.340 5.090 5.170 122,700 -0.10(-1.90%)
Dec 23, 2019 5.140 5.290 5.110 5.270 280,284 +0.16(+3.13%)
Dec 20, 2019 5.330 5.500 5.030 5.110 1,715,700 -0.16(-3.04%)
Dec 19, 2019 4.680 5.820 4.650 5.270 1,360,757 +0.62(+13.33%)
Dec 18, 2019 4.750 4.950 4.650 4.650 592,634 -0.05(-1.06%)
Dec 17, 2019 4.620 4.850 4.501 4.700 533,125 +0.16(+3.52%)
Dec 16, 2019 4.700 4.770 4.540 4.540 1,053,713 -0.08(-1.73%)
Dec 13, 2019 4.700 4.700 4.550 4.620 160,800 -0.04(-0.86%)
Dec 12, 2019 4.540 4.700 4.480 4.660 318,079 +0.18(+4.02%)
Dec 11, 2019 4.670 4.680 4.390 4.480 226,830 -0.12(-2.61%)
Dec 10, 2019 4.580 4.640 4.500 4.600 168,145 +0.05(+1.10%)
Dec 09, 2019 4.510 4.650 4.510 4.550 281,441 +0.08(+1.79%)
Dec 06, 2019 4.500 4.610 4.470 4.470 190,800 -0.02(-0.45%)
Dec 05, 2019 4.400 4.510 4.330 4.490 179,259 +0.09(+2.05%)
Dec 04, 2019 4.440 4.450 4.320 4.400 185,889 +0.04(+0.92%)
Dec 03, 2019 4.220 4.470 4.170 4.360 247,553 +0.17(+4.06%)
Dec 02, 2019 4.270 4.272 4.160 4.190 86,082 -0.08(-1.87%)
Nov 29, 2019 4.330 4.330 4.198 4.270 110,500 +0.00(+0.00%)
Nov 27, 2019 3.910 4.310 3.880 4.270 390,200 +0.32(+8.10%)
Nov 26, 2019 3.920 3.970 3.850 3.950 178,687 +0.00(+0.00%)
Nov 25, 2019 3.830 3.960 3.820 3.950 207,063 +0.14(+3.67%)
Nov 22, 2019 3.717 3.911 3.717 3.810 197,000 +0.05(+1.33%)
Nov 21, 2019 3.730 3.800 3.650 3.760 75,239 +0.05(+1.35%)
Nov 20, 2019 3.840 3.840 3.660 3.710 124,595 -0.04(-1.07%)
Nov 19, 2019 3.770 3.820 3.720 3.750 69,970 +0.00(+0.00%)
Nov 18, 2019 3.850 3.850 3.670 3.750 103,810 -0.05(-1.32%)
Nov 15, 2019 3.450 3.900 3.400 3.800 189,200 +0.39(+11.44%)
Nov 14, 2019 3.750 3.880 3.340 3.410 293,567 +0.00(+0.00%)
Nov 13, 2019 3.310 3.495 3.260 3.410 66,761 +0.03(+0.89%)
Nov 12, 2019 3.510 3.600 3.350 3.380 93,349 -0.20(-5.59%)
Nov 11, 2019 3.800 3.800 3.550 3.580 62,182 -0.17(-4.53%)
Nov 08, 2019 3.700 3.930 3.690 3.750 184,300 +0.09(+2.46%)
Nov 07, 2019 3.650 3.820 3.620 3.660 57,514 +0.04(+1.10%)
Nov 06, 2019 3.770 3.770 3.620 3.620 117,893 -0.07(-1.90%)
Nov 05, 2019 3.700 3.750 3.650 3.690 115,858 +0.04(+1.10%)
Nov 04, 2019 3.600 3.820 3.524 3.650 117,522 +0.06(+1.67%)
Nov 01, 2019 3.600 3.600 3.510 3.590 34,600 +0.05(+1.41%)
Oct 31, 2019 3.530 3.630 3.510 3.540 62,739 +0.02(+0.57%)
Oct 30, 2019 3.540 3.587 3.470 3.520 48,500 -0.13(-3.56%)
Oct 29, 2019 3.490 3.650 3.420 3.650 61,311 +0.08(+2.24%)
Oct 28, 2019 3.700 3.700 3.430 3.570 61,502 +0.02(+0.56%)
Oct 25, 2019 3.590 3.590 3.380 3.550 111,400 -0.10(-2.74%)
Oct 24, 2019 3.700 3.710 3.620 3.650 57,660 +0.00(+0.00%)
Oct 23, 2019 3.620 3.700 3.540 3.650 198,290 +0.05(+1.39%)
Oct 22, 2019 3.550 3.670 3.530 3.600 75,723 +0.04(+1.12%)
Oct 21, 2019 3.490 3.650 3.400 3.560 144,871 +0.08(+2.30%)
Oct 18, 2019 3.600 3.630 3.390 3.480 41,600 -0.07(-1.97%)
Oct 17, 2019 3.430 3.600 3.430 3.550 115,070 +0.05(+1.43%)
Oct 16, 2019 3.600 3.650 3.430 3.500 118,032 -0.07(-1.96%)
Oct 15, 2019 3.270 3.570 3.270 3.570 101,769 +0.30(+9.17%)
Oct 14, 2019 3.330 3.330 3.050 3.270 62,232 +0.02(+0.62%)
Oct 11, 2019 3.110 3.350 3.110 3.250 83,600 +0.09(+2.85%)
Oct 10, 2019 3.190 3.200 3.070 3.160 54,625 -0.04(-1.25%)
Oct 09, 2019 3.030 3.200 3.000 3.200 66,619 +0.21(+7.02%)
Oct 08, 2019 3.100 3.200 2.990 2.990 184,850 -0.23(-7.14%)
Oct 07, 2019 3.300 3.450 3.180 3.220 136,420 -0.12(-3.59%)
Oct 04, 2019 3.590 3.620 3.250 3.340 139,700 -0.27(-7.48%)
Oct 03, 2019 3.630 3.650 3.486 3.610 107,338 +0.13(+3.74%)
Oct 02, 2019 3.570 3.600 3.420 3.480 68,262 +0.03(+0.87%)
Oct 01, 2019 3.440 3.580 3.400 3.450 167,244 -0.06(-1.71%)
Sep 30, 2019 3.760 3.819 3.510 3.510 154,820 -0.34(-8.83%)
Sep 27, 2019 3.900 4.100 3.800 3.850 74,800 -0.09(-2.28%)
Sep 26, 2019 3.870 3.960 3.816 3.940 49,670 +0.08(+2.07%)
Sep 25, 2019 3.900 3.900 3.800 3.860 45,858 -0.02(-0.52%)
Sep 24, 2019 4.230 4.230 3.731 3.880 123,992 -0.05(-1.27%)
Sep 23, 2019 3.960 4.100 3.930 3.930 108,733 -0.10(-2.48%)
Sep 20, 2019 4.130 4.230 3.950 4.030 233,200 -0.24(-5.62%)
Sep 19, 2019 4.380 4.500 3.950 4.270 390,716 -0.13(-2.95%)
Sep 18, 2019 4.400 4.700 4.280 4.400 335,365 -0.28(-5.98%)
Sep 17, 2019 4.380 4.750 4.273 4.680 522,598 +0.43(+10.12%)
Sep 16, 2019 3.780 4.250 3.680 4.250 562,794 +0.60(+16.44%)
Sep 13, 2019 3.300 3.690 3.300 3.650 172,400 +0.24(+7.04%)
Sep 12, 2019 3.740 3.740 3.400 3.410 88,691 -0.11(-3.05%)
Sep 11, 2019 3.550 3.690 3.400 3.517 174,993 +0.04(+1.07%)
Sep 10, 2019 3.390 3.530 3.310 3.480 180,219 +0.18(+5.45%)
Sep 09, 2019 3.350 3.700 3.260 3.300 384,547 -0.04(-1.20%)
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.