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 (%)
Jul 30, 2021 9.270 9.440 9.040 9.110 301,814 -0.28(-2.98%)
Jul 29, 2021 9.450 9.660 9.295 9.390 114,413 -0.03(-0.32%)
Jul 28, 2021 9.310 9.500 9.200 9.420 138,159 +0.24(+2.61%)
Jul 27, 2021 9.420 9.610 9.025 9.180 142,169 -0.29(-3.06%)
Jul 26, 2021 9.540 9.710 9.400 9.470 181,845 +0.04(+0.42%)
Jul 23, 2021 9.610 9.701 9.350 9.430 178,598 -0.06(-0.63%)
Jul 22, 2021 9.350 9.660 9.160 9.490 464,101 +0.14(+1.50%)
Jul 21, 2021 9.150 9.360 9.150 9.350 220,331 +0.10(+1.08%)
Jul 20, 2021 8.870 9.430 8.870 9.250 609,016 +0.39(+4.40%)
Jul 19, 2021 8.810 9.219 8.560 8.860 368,881 -0.14(-1.56%)
Jul 16, 2021 9.150 9.220 8.920 9.000 238,182 -0.10(-1.10%)
Jul 15, 2021 9.380 9.600 8.990 9.100 182,468 -0.26(-2.78%)
Jul 14, 2021 9.680 9.720 9.330 9.360 217,260 -0.24(-2.50%)
Jul 13, 2021 9.910 10.05 9.340 9.600 258,493 -0.27(-2.74%)
Jul 12, 2021 9.400 10.09 9.340 9.870 357,932 +0.47(+5.00%)
Jul 09, 2021 9.170 9.600 9.120 9.400 239,702 +0.22(+2.40%)
Jul 08, 2021 9.040 9.350 8.950 9.180 181,925 -0.11(-1.18%)
Jul 07, 2021 9.140 9.410 9.000 9.290 428,792 +0.09(+0.98%)
Jul 06, 2021 9.300 9.300 9.040 9.200 200,267 -0.10(-1.08%)
Jul 02, 2021 9.570 9.570 9.200 9.300 260,280 -0.27(-2.82%)
Jul 01, 2021 9.800 9.840 9.300 9.570 293,939 -0.07(-0.73%)
Jun 30, 2021 9.540 9.870 9.350 9.640 588,157 +0.05(+0.52%)
Jun 29, 2021 9.390 10.06 9.320 9.590 418,613 +0.19(+2.02%)
Jun 28, 2021 9.590 9.770 9.110 9.400 459,480 -0.17(-1.78%)
Jun 25, 2021 9.850 10.10 9.450 9.570 1,120,020 -0.12(-1.24%)
Jun 24, 2021 10.18 10.24 9.600 9.690 491,543 -0.39(-3.87%)
Jun 23, 2021 9.750 10.16 9.550 10.08 505,423 +0.42(+4.35%)
Jun 22, 2021 10.23 10.23 9.610 9.660 416,220 -0.51(-5.01%)
Jun 21, 2021 9.900 10.30 9.809 10.17 899,341 +0.44(+4.52%)
Jun 18, 2021 9.600 9.780 9.500 9.730 1,933,423 +0.19(+1.99%)
Jun 17, 2021 8.940 9.590 8.900 9.540 814,450 +0.66(+7.43%)
Jun 16, 2021 8.920 9.140 8.770 8.880 734,456 -0.09(-1.00%)
Jun 15, 2021 8.630 9.200 8.585 8.970 968,616 +0.46(+5.41%)
Jun 14, 2021 8.420 8.890 8.300 8.510 932,639 +0.16(+1.92%)
Jun 11, 2021 8.310 8.430 8.140 8.350 315,424 +0.04(+0.48%)
Jun 10, 2021 8.540 8.860 8.290 8.310 240,844 -0.22(-2.58%)
Jun 09, 2021 8.890 8.970 8.510 8.530 523,604 -0.31(-3.51%)
Jun 08, 2021 8.110 8.930 8.010 8.840 1,094,108 +0.80(+9.95%)
Jun 07, 2021 7.800 8.150 7.760 8.040 346,475 +0.24(+3.08%)
Jun 04, 2021 7.660 8.030 7.440 7.800 1,149,438 +0.10(+1.30%)
Jun 03, 2021 7.580 7.870 7.500 7.700 275,177 +0.01(+0.13%)
Jun 02, 2021 7.900 8.200 7.600 7.690 438,607 -0.14(-1.79%)
Jun 01, 2021 8.020 8.200 7.250 7.830 4,637,977 -0.19(-2.37%)
May 28, 2021 7.410 8.240 7.375 8.020 322,620 +0.51(+6.79%)
May 27, 2021 7.830 7.900 7.400 7.510 433,063 -0.30(-3.84%)
May 26, 2021 7.630 8.040 7.440 7.810 246,454 +0.41(+5.54%)
May 25, 2021 7.350 7.650 7.240 7.400 305,393 +0.07(+0.95%)
May 24, 2021 7.000 7.450 6.960 7.330 221,337 +0.36(+5.16%)
May 21, 2021 7.000 7.030 6.900 6.970 101,497 +0.01(+0.14%)
May 20, 2021 6.590 7.000 6.590 6.960 161,940 +0.26(+3.88%)
May 19, 2021 6.540 6.760 6.420 6.700 162,752 +0.00(+0.00%)
May 18, 2021 6.730 6.930 6.640 6.700 132,158 -0.01(-0.15%)
May 17, 2021 6.740 7.070 6.660 6.710 201,310 -0.14(-2.04%)
May 14, 2021 6.690 6.970 6.690 6.850 265,230 +0.29(+4.42%)
May 13, 2021 6.850 6.850 6.450 6.560 235,904 -0.25(-3.67%)
May 12, 2021 6.830 7.090 6.760 6.810 182,510 -0.19(-2.71%)
May 11, 2021 6.960 7.200 6.580 7.000 442,578 -0.14(-1.96%)
May 10, 2021 6.650 7.540 6.510 7.140 480,847 +0.44(+6.57%)
May 07, 2021 6.420 6.720 6.420 6.700 255,422 +0.29(+4.52%)
May 06, 2021 6.590 6.680 6.220 6.410 287,597 -0.21(-3.17%)
May 05, 2021 6.800 6.890 6.580 6.620 269,316 -0.18(-2.65%)
May 04, 2021 7.090 7.230 6.760 6.800 291,348 -0.35(-4.90%)
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.