Home

Stereotaxis, Inc. Common Stock (STXS)

2.5000
+0.3100 (14.16%)
NYSE · Last Trade: Aug 8th, 4:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stereotaxis, Inc. Common Stock (STXS)

DateOpenHighLowCloseVolumeAdjusted Close
8/07/20252.282.292.182.19312,5382.19
8/06/20252.232.272.192.25237,1892.25
8/05/20252.292.292.212.24371,8152.24
8/04/20252.232.292.202.29471,7632.29
8/01/20252.222.252.112.22521,7202.22
7/31/20252.402.442.252.27451,7942.27
7/30/20252.452.542.382.40444,3102.40
7/29/20252.602.672.452.461,157,5752.46
7/28/20252.492.622.342.595,984,1232.59
7/25/20252.252.282.202.25184,1792.25
7/24/20252.272.322.232.24305,6912.24
7/23/20252.262.282.232.28274,4332.28
7/22/20252.232.282.212.23407,5582.23
7/21/20252.332.362.222.23182,9442.23
7/18/20252.402.522.292.32399,1862.32
7/17/20252.152.422.102.381,167,8782.38
7/16/20252.262.402.262.39329,5302.39
7/15/20252.272.292.222.25330,5452.25
7/14/20252.232.312.212.27206,3182.27
7/11/20252.212.272.212.25182,7652.25
7/10/20252.202.272.182.24212,9952.24
7/09/20252.202.222.162.21164,2272.21
7/08/20252.142.232.142.19312,6522.19
7/07/20252.192.232.122.14273,4852.14
7/03/20252.182.212.172.2075,6442.20
7/02/20252.122.192.102.16239,7562.16
7/01/20252.142.182.082.13484,3022.13
6/30/20252.272.332.112.12264,7902.12
6/27/20252.202.332.122.29760,3412.29
6/26/20252.202.252.192.21202,9642.21
6/25/20252.192.222.172.21143,3202.21
6/24/20252.152.202.112.18247,5072.18
6/23/20252.092.122.002.11310,5282.11
6/20/20252.232.252.042.04679,8662.04
6/18/20252.302.322.212.26191,9422.26
6/17/20252.162.362.122.27453,6572.27
6/16/20252.142.172.092.17110,9082.17
6/13/20252.112.142.062.11291,9782.11
6/12/20252.202.232.102.17314,2092.17
6/11/20252.382.382.212.22209,8362.22
6/10/20252.332.392.332.37207,2742.37
6/09/20252.282.332.232.31229,0202.31
6/06/20252.292.312.222.25215,6112.25
6/05/20252.282.292.222.24134,1242.24
6/04/20252.282.292.262.29125,8882.29
6/03/20252.232.292.212.29145,2892.29
6/02/20252.132.232.102.23295,3552.23
5/30/20252.092.152.072.13239,7502.13
5/29/20252.102.172.102.12123,0612.12
5/28/20252.132.152.082.10157,4792.10
5/27/20252.092.142.042.13193,6302.13
5/23/20252.002.081.972.07160,5632.07
5/22/20252.022.062.022.02129,4912.02
5/21/20252.042.102.002.04358,4492.04
5/20/20252.092.112.062.09110,5782.09
5/19/20252.012.102.012.09120,6442.09
5/16/20252.052.102.032.07187,1992.07
5/15/20252.032.061.982.05213,0242.05
5/14/20252.122.182.032.04126,4192.04
5/13/20252.102.151.852.11581,9082.11
5/12/20252.132.202.072.07236,4602.07
5/09/20252.192.232.102.13326,3232.13
5/08/20252.112.202.092.16244,6432.16