Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stereotaxis Inc (NY: STXS )

2.180 -0.010 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 28, 2023 1.700 1.720 1.660 1.660 157,305 -0.02(-1.19%)
Apr 27, 2023 1.720 1.741 1.680 1.680 77,865 -0.01(-0.59%)
Apr 26, 2023 1.750 1.770 1.690 1.690 127,468 -0.05(-2.87%)
Apr 25, 2023 1.750 1.795 1.720 1.740 65,641 -0.02(-1.14%)
Apr 24, 2023 1.780 1.810 1.750 1.760 121,696 -0.02(-1.12%)
Apr 21, 2023 1.880 1.915 1.770 1.780 149,308 -0.09(-4.81%)
Apr 20, 2023 1.800 1.950 1.780 1.870 238,052 +0.04(+2.19%)
Apr 19, 2023 1.850 1.860 1.780 1.830 62,943 -0.01(-0.54%)
Apr 18, 2023 1.870 1.870 1.800 1.840 44,567 +0.01(+0.55%)
Apr 17, 2023 1.780 1.860 1.710 1.830 144,670 +0.08(+4.57%)
Apr 14, 2023 1.790 1.850 1.740 1.750 68,987 -0.04(-2.23%)
Apr 13, 2023 1.690 1.835 1.690 1.790 192,118 +0.08(+4.68%)
Apr 12, 2023 1.750 1.780 1.660 1.710 447,808 -0.01(-0.58%)
Apr 11, 2023 1.850 1.866 1.720 1.720 353,172 -0.13(-7.03%)
Apr 10, 2023 1.840 1.880 1.820 1.850 194,095 +0.00(+0.00%)
Apr 06, 2023 1.840 1.855 1.800 1.850 188,306 +0.00(+0.00%)
Apr 05, 2023 1.870 1.910 1.830 1.850 169,876 -0.04(-2.12%)
Apr 04, 2023 1.990 2.015 1.880 1.890 115,614 -0.09(-4.55%)
Apr 03, 2023 2.070 2.070 1.890 1.980 285,488 -0.06(-2.94%)
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%)
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.