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 (%)
Aug 31, 2022 2.100 2.129 2.050 2.060 137,555 -0.01(-0.48%)
Aug 30, 2022 2.210 2.220 2.070 2.070 192,616 -0.13(-5.91%)
Aug 29, 2022 2.380 2.380 2.200 2.200 191,680 -0.24(-9.84%)
Aug 26, 2022 2.410 2.480 2.260 2.440 176,699 -0.03(-1.21%)
Aug 25, 2022 2.380 2.480 2.320 2.470 101,268 +0.11(+4.66%)
Aug 24, 2022 2.285 2.370 2.265 2.360 51,068 +0.10(+4.42%)
Aug 23, 2022 2.310 2.310 2.220 2.260 138,575 +0.00(+0.00%)
Aug 22, 2022 2.275 2.330 2.256 2.260 132,824 -0.07(-3.00%)
Aug 19, 2022 2.470 2.515 2.300 2.330 124,409 -0.12(-4.90%)
Aug 18, 2022 2.590 2.594 2.370 2.450 212,191 -0.15(-5.77%)
Aug 17, 2022 2.610 2.710 2.520 2.600 339,713 -0.02(-0.76%)
Aug 16, 2022 2.500 2.660 2.365 2.620 479,122 +0.14(+5.65%)
Aug 15, 2022 2.290 2.690 2.230 2.480 607,481 +0.22(+9.73%)
Aug 12, 2022 2.240 2.330 2.200 2.260 157,440 +0.05(+2.26%)
Aug 11, 2022 2.220 2.395 2.170 2.210 188,092 -0.01(-0.45%)
Aug 10, 2022 2.190 2.250 2.040 2.220 249,375 +0.13(+6.22%)
Aug 09, 2022 2.510 2.638 1.990 2.090 640,618 -0.48(-18.68%)
Aug 08, 2022 2.550 2.690 2.510 2.570 295,983 +0.01(+0.39%)
Aug 05, 2022 2.440 2.630 2.390 2.560 245,944 +0.11(+4.49%)
Aug 04, 2022 2.480 2.510 2.401 2.450 168,634 -0.04(-1.61%)
Aug 03, 2022 2.410 2.520 2.350 2.490 310,807 +0.16(+6.87%)
Aug 02, 2022 2.050 2.480 2.050 2.330 399,737 +0.24(+11.48%)
Aug 01, 2022 2.070 2.100 1.940 2.090 400,867 +0.00(+0.00%)
Jul 29, 2022 2.130 2.130 2.050 2.090 101,030 -0.04(-1.88%)
Jul 28, 2022 2.210 2.210 2.110 2.130 166,356 -0.05(-2.29%)
Jul 27, 2022 2.210 2.230 2.129 2.180 145,639 -0.01(-0.46%)
Jul 26, 2022 2.140 2.250 2.050 2.190 221,039 +0.04(+1.86%)
Jul 25, 2022 2.200 2.285 2.150 2.150 124,175 -0.06(-2.71%)
Jul 22, 2022 2.380 2.380 2.160 2.210 284,858 -0.13(-5.56%)
Jul 21, 2022 2.170 2.370 2.150 2.340 287,798 +0.18(+8.33%)
Jul 20, 2022 2.120 2.230 2.120 2.160 147,609 +0.02(+0.93%)
Jul 19, 2022 2.080 2.185 2.080 2.140 199,230 +0.06(+2.88%)
Jul 18, 2022 2.250 2.260 2.060 2.080 266,139 -0.12(-5.45%)
Jul 15, 2022 2.220 2.260 2.160 2.200 246,590 -0.02(-0.90%)
Jul 14, 2022 2.170 2.250 2.120 2.220 224,323 +0.03(+1.37%)
Jul 13, 2022 2.110 2.240 2.100 2.190 222,908 +0.02(+0.92%)
Jul 12, 2022 2.150 2.190 2.030 2.170 377,805 +0.11(+5.34%)
Jul 11, 2022 2.030 2.090 1.955 2.060 293,928 +0.02(+0.98%)
Jul 08, 2022 2.030 2.060 2.000 2.040 123,214 +0.00(+0.00%)
Jul 07, 2022 1.910 2.050 1.900 2.040 201,563 +0.13(+6.81%)
Jul 06, 2022 1.900 1.940 1.880 1.910 113,336 +0.03(+1.60%)
Jul 05, 2022 1.850 1.920 1.780 1.880 397,925 +0.03(+1.62%)
Jul 01, 2022 1.850 1.920 1.800 1.850 272,699 +0.01(+0.54%)
Jun 30, 2022 1.880 1.910 1.830 1.840 251,581 -0.06(-3.16%)
Jun 29, 2022 1.830 1.990 1.770 1.900 337,186 +0.08(+4.40%)
Jun 28, 2022 1.930 1.960 1.800 1.820 657,122 -0.09(-4.71%)
Jun 27, 2022 1.990 1.995 1.910 1.910 316,699 -0.08(-4.02%)
Jun 24, 2022 2.160 2.160 1.930 1.990 5,941,953 -0.11(-5.24%)
Jun 23, 2022 2.070 2.120 1.950 2.100 828,293 +0.16(+8.25%)
Jun 22, 2022 1.860 2.020 1.850 1.940 419,786 +0.05(+2.65%)
Jun 21, 2022 1.890 1.930 1.820 1.890 386,164 +0.07(+3.85%)
Jun 17, 2022 1.800 1.935 1.785 1.820 1,073,299 +0.01(+0.55%)
Jun 16, 2022 1.850 1.910 1.770 1.810 664,115 -0.12(-6.22%)
Jun 15, 2022 1.890 2.008 1.890 1.930 384,929 +0.03(+1.58%)
Jun 14, 2022 2.050 2.050 1.880 1.900 506,686 -0.11(-5.47%)
Jun 13, 2022 2.110 2.110 1.970 2.010 705,736 -0.14(-6.51%)
Jun 10, 2022 2.130 2.200 2.050 2.150 376,571 -0.05(-2.27%)
Jun 09, 2022 2.190 2.340 2.150 2.200 445,095 -0.02(-0.90%)
Jun 08, 2022 2.310 2.325 2.170 2.220 390,916 -0.07(-3.06%)
Jun 07, 2022 2.080 2.350 2.080 2.290 896,157 +0.15(+7.01%)
Jun 06, 2022 2.080 2.170 1.970 2.140 580,688 +0.09(+4.39%)
Jun 03, 2022 2.050 2.120 1.980 2.050 440,072 -0.05(-2.38%)
Jun 02, 2022 1.950 2.115 1.905 2.100 346,842 +0.17(+8.81%)
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.