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, 2023 1.720 1.790 1.700 1.700 155,494 +0.00(+0.00%)
Aug 30, 2023 1.740 1.755 1.660 1.700 126,070 -0.03(-1.73%)
Aug 29, 2023 1.670 1.750 1.650 1.730 94,809 +0.00(+0.00%)
Aug 28, 2023 1.660 1.760 1.620 1.730 139,300 +0.07(+4.22%)
Aug 25, 2023 1.750 1.765 1.645 1.660 146,362 -0.12(-6.74%)
Aug 24, 2023 1.740 1.820 1.710 1.780 256,929 +0.07(+4.09%)
Aug 23, 2023 1.750 1.790 1.700 1.710 100,431 -0.06(-3.39%)
Aug 22, 2023 1.640 1.880 1.638 1.770 514,513 +0.11(+6.63%)
Aug 21, 2023 1.560 1.710 1.540 1.660 333,912 +0.11(+7.10%)
Aug 18, 2023 1.490 1.580 1.480 1.550 96,992 +0.03(+1.97%)
Aug 17, 2023 1.590 1.590 1.490 1.520 85,483 -0.04(-2.56%)
Aug 16, 2023 1.560 1.580 1.510 1.560 92,732 +0.00(+0.00%)
Aug 15, 2023 1.540 1.595 1.540 1.560 58,822 +0.00(+0.00%)
Aug 14, 2023 1.580 1.580 1.505 1.560 64,752 +0.00(+0.00%)
Aug 11, 2023 1.600 1.600 1.540 1.560 65,284 -0.05(-3.11%)
Aug 10, 2023 1.470 1.630 1.450 1.610 502,049 +0.19(+13.38%)
Aug 09, 2023 1.400 1.440 1.396 1.420 122,885 +0.00(+0.00%)
Aug 08, 2023 1.520 1.520 1.330 1.420 497,781 -0.08(-5.33%)
Aug 07, 2023 1.500 1.510 1.460 1.500 133,750 +0.02(+1.35%)
Aug 04, 2023 1.480 1.500 1.469 1.480 56,120 +0.01(+0.68%)
Aug 03, 2023 1.510 1.540 1.440 1.470 243,823 -0.04(-2.65%)
Aug 02, 2023 1.480 1.520 1.470 1.510 154,750 +0.02(+1.34%)
Aug 01, 2023 1.560 1.560 1.480 1.490 112,467 -0.06(-3.87%)
Jul 31, 2023 1.490 1.590 1.490 1.550 177,454 +0.03(+1.97%)
Jul 28, 2023 1.460 1.520 1.440 1.520 156,510 +0.06(+4.11%)
Jul 27, 2023 1.490 1.510 1.420 1.460 206,643 -0.03(-2.01%)
Jul 26, 2023 1.510 1.558 1.480 1.490 133,717 -0.01(-0.67%)
Jul 25, 2023 1.570 1.620 1.500 1.500 235,318 -0.09(-5.66%)
Jul 24, 2023 1.620 1.620 1.570 1.590 82,567 -0.02(-1.24%)
Jul 21, 2023 1.530 1.610 1.500 1.610 134,686 +0.10(+6.62%)
Jul 20, 2023 1.510 1.560 1.480 1.510 271,980 +0.01(+0.67%)
Jul 19, 2023 1.510 1.540 1.480 1.500 275,662 -0.01(-0.66%)
Jul 18, 2023 1.500 1.530 1.470 1.510 528,187 +0.03(+2.03%)
Jul 17, 2023 1.470 1.490 1.460 1.480 85,161 -0.01(-0.67%)
Jul 14, 2023 1.550 1.560 1.470 1.490 121,861 -0.01(-0.67%)
Jul 13, 2023 1.500 1.530 1.480 1.500 290,526 +0.01(+0.67%)
Jul 12, 2023 1.510 1.515 1.475 1.490 89,781 +0.00(+0.00%)
Jul 11, 2023 1.480 1.510 1.470 1.490 78,289 +0.01(+0.68%)
Jul 10, 2023 1.480 1.519 1.450 1.480 44,552 -0.01(-0.67%)
Jul 07, 2023 1.490 1.520 1.470 1.490 133,832 +0.02(+1.36%)
Jul 06, 2023 1.510 1.520 1.430 1.470 287,434 -0.04(-2.65%)
Jul 05, 2023 1.550 1.560 1.509 1.510 123,614 -0.03(-1.95%)
Jul 03, 2023 1.560 1.611 1.510 1.540 149,283 +0.01(+0.65%)
Jun 30, 2023 1.540 1.570 1.510 1.530 137,427 +0.00(+0.00%)
Jun 29, 2023 1.510 1.560 1.500 1.530 188,627 +0.02(+1.32%)
Jun 28, 2023 1.560 1.600 1.500 1.510 183,474 -0.05(-3.21%)
Jun 27, 2023 1.570 1.595 1.520 1.560 191,796 -0.02(-1.27%)
Jun 26, 2023 1.640 1.650 1.560 1.580 212,682 -0.03(-1.86%)
Jun 23, 2023 1.520 1.640 1.520 1.610 299,309 +0.07(+4.55%)
Jun 22, 2023 1.600 1.610 1.500 1.540 366,322 -0.01(-0.65%)
Jun 21, 2023 1.600 1.610 1.550 1.550 263,370 -0.05(-3.13%)
Jun 20, 2023 1.730 1.730 1.590 1.600 433,799 -0.01(-0.62%)
Jun 16, 2023 1.800 1.860 1.590 1.610 2,223,011 -0.41(-20.30%)
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.