Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
AMEX
Stereotaxis Inc (STXS)
Stereotaxis Inc (STXS) Historical

STXS Stereotaxis Inc

2.38

0.00 (0.00%)

Pre Market

Last Updated: 08:11:09

Delayed by 15 minutes

STXS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	2.38	-0.18	-7.03%	2.61	2.61	2.38	224,893
Apr 23 2024	2.56	0.06	2.40%	2.53	2.665	2.52	235,602
Apr 22 2024	2.50	0.01	0.40%	2.49	2.55	2.43	176,710
Apr 19 2024	2.49	0.04	1.63%	2.46	2.54	2.45	143,806
Apr 18 2024	2.45	-0.13	-5.04%	2.58	2.5999	2.45	238,261
Apr 17 2024	2.58	-0.06	-2.27%	2.65	2.7099	2.58	228,666
Apr 16 2024	2.64	-0.06	-2.22%	2.63	2.72	2.58	251,956
Apr 15 2024	2.70	-0.01	-0.37%	2.73	2.7645	2.651	175,310
Apr 12 2024	2.71	-0.16	-5.57%	2.90	2.9538	2.58	401,483
Apr 11 2024	2.87	-0.04	-1.37%	2.86	2.97	2.815	248,576
Apr 10 2024	2.91	-0.06	-2.02%	2.95	2.99	2.79	344,388
Apr 09 2024	2.97	-0.07	-2.30%	3.04	3.07	2.8453	332,013
Apr 08 2024	3.04	-0.16	-5.00%	3.20	3.2218	3.00	293,988
Apr 05 2024	3.20	0.11	3.56%	3.09	3.29	3.06	461,990
Apr 04 2024	3.09	0.14	4.75%	3.00	3.21	2.9001	816,716
Apr 03 2024	2.95	-0.06	-1.99%	3.02	3.05	2.83	842,463
Apr 02 2024	3.01	0.43	16.67%	2.63	3.13	2.63	2,382,626
Apr 01 2024	2.58	-0.03	-1.15%	2.61	2.65	2.56	93,661
Mar 28 2024	2.61	0.10	3.98%	2.55	2.6776	2.54	214,107
Mar 27 2024	2.51	0.02	0.80%	2.52	2.55	2.46	105,367
Mar 26 2024	2.49	0.04	1.63%	2.45	2.505	2.4201	141,836
Mar 25 2024	2.45	-0.04	-1.61%	2.52	2.535	2.41	169,355
Mar 22 2024	2.49	-0.02	-0.80%	2.51	2.54	2.4201	177,390
Mar 21 2024	2.51	-0.06	-2.33%	2.58	2.615	2.49	117,910
Mar 20 2024	2.57	0.06	2.39%	2.53	2.58	2.48	143,940
Mar 19 2024	2.51	0.01	0.40%	2.49	2.55	2.44	215,296
Mar 18 2024	2.50	0.02	0.81%	2.43	2.56	2.415	244,554
Mar 15 2024	2.48	0.03	1.22%	2.42	2.48	2.40	362,600
Mar 14 2024	2.45	-0.04	-1.61%	2.49	2.53	2.40	209,158
Mar 13 2024	2.49	0.01	0.40%	2.48	2.56	2.46	243,503
Mar 12 2024	2.48	-0.08	-3.13%	2.56	2.61	2.475	175,339
Mar 11 2024	2.56	-0.11	-4.12%	2.69	2.71	2.525	200,190
Mar 08 2024	2.67	0.07	2.69%	2.64	2.89	2.59	295,534
Mar 07 2024	2.60	0.19	7.88%	2.43	2.66	2.41	301,846
Mar 06 2024	2.41	-0.02	-0.82%	2.41	2.51	2.40	230,805
Mar 05 2024	2.43	-0.18	-6.90%	2.50	2.65	2.31	581,293
Mar 04 2024	2.61	-0.09	-3.33%	2.72	2.735	2.58	328,166
Mar 01 2024	2.70	-0.17	-5.92%	2.89	2.89	2.50	571,876
Feb 29 2024	2.87	0.06	2.14%	2.88	2.89	2.755	199,250
Feb 28 2024	2.81	-0.09	-3.10%	2.88	2.9199	2.7801	180,455
Feb 27 2024	2.90	-0.06	-2.03%	2.93	3.00	2.86	187,938
Feb 26 2024	2.96	-0.09	-2.95%	3.04	3.10	2.864	254,835
Feb 23 2024	3.05	0.24	8.54%	2.84	3.08	2.833	276,857
Feb 22 2024	2.81	-0.35	-11.08%	3.20	3.20	2.78	391,758
Feb 21 2024	3.16	0.11	3.61%	3.05	3.29	3.04	670,105
Feb 20 2024	3.05	0.25	8.73%	2.80	3.14	2.74	576,074
Feb 16 2024	2.805	0.01	0.18%	2.80	2.865	2.75	330,678
Feb 15 2024	2.80	-0.05	-1.75%	2.88	2.88	2.77	266,906
Feb 14 2024	2.85	0.20	7.55%	2.66	2.965	2.66	543,392
Feb 13 2024	2.65	-0.08	-2.93%	2.69	2.70	2.54	330,801
Feb 12 2024	2.73	0.14	5.41%	2.61	2.77	2.5839	296,584
Feb 09 2024	2.59	0.16	6.58%	2.46	2.63	2.46	258,156
Feb 08 2024	2.43	0.06	2.53%	2.36	2.515	2.36	168,742
Feb 07 2024	2.37	-0.03	-1.25%	2.43	2.43	2.34	119,159
Feb 06 2024	2.40	0.11	4.80%	2.30	2.46	2.298	258,998
Feb 05 2024	2.29	0.12	5.53%	2.13	2.38	2.11	225,238
Feb 02 2024	2.17	0.01	0.46%	2.14	2.17	2.12	124,015
Feb 01 2024	2.16	0.14	6.93%	2.06	2.16	2.05	121,819
Jan 31 2024	2.02	-0.06	-2.88%	2.07	2.11	2.02	116,066
Jan 30 2024	2.08	-0.04	-1.89%	2.12	2.12	2.025	74,002
Jan 29 2024	2.12	0.09	4.43%	2.04	2.165	2.00	115,276
Jan 26 2024	2.03	-0.05	-2.40%	2.09	2.12	1.99	122,583

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions