Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stereotaxis, Inc. Common Stock (NY: STXS )

2.260 -0.010 (-0.44%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.270 2.321 2.240 2.260 395,689 -0.01(-0.44%)
Feb 13, 2025 2.180 2.282 2.160 2.270 326,661 +0.12(+5.58%)
Feb 12, 2025 2.300 2.318 2.140 2.150 1,335,502 -0.20(-8.51%)
Feb 11, 2025 2.400 2.400 2.320 2.350 228,962 -0.05(-2.08%)
Feb 10, 2025 2.480 2.480 2.360 2.400 184,852 -0.03(-1.23%)
Feb 07, 2025 2.480 2.500 2.391 2.430 153,493 -0.01(-0.41%)
Feb 06, 2025 2.590 2.590 2.405 2.440 316,050 -0.12(-4.69%)
Feb 05, 2025 2.510 2.570 2.450 2.560 300,639 +0.08(+3.23%)
Feb 04, 2025 2.340 2.490 2.320 2.480 395,924 +0.11(+4.64%)
Feb 03, 2025 2.290 2.410 2.264 2.370 341,256 -0.05(-2.07%)
Jan 31, 2025 2.380 2.520 2.355 2.420 596,057 +0.05(+2.11%)
Jan 30, 2025 2.300 2.390 2.290 2.370 301,030 +0.12(+5.33%)
Jan 29, 2025 2.300 2.330 2.205 2.250 244,007 -0.05(-2.17%)
Jan 28, 2025 2.320 2.345 2.220 2.300 429,573 -0.01(-0.43%)
Jan 27, 2025 2.310 2.540 2.170 2.310 1,443,918 +0.12(+5.48%)
Jan 24, 2025 2.190 2.240 2.170 2.190 146,049 -0.02(-0.90%)
Jan 23, 2025 2.190 2.210 2.170 2.210 166,074 +0.02(+0.91%)
Jan 22, 2025 2.160 2.220 2.130 2.190 322,126 +0.02(+0.92%)
Jan 21, 2025 2.130 2.210 2.110 2.170 168,616 +0.09(+4.33%)
Jan 17, 2025 2.120 2.155 2.050 2.080 219,176 -0.02(-0.95%)
Jan 16, 2025 2.110 2.170 2.050 2.100 397,745 -0.02(-0.94%)
Jan 15, 2025 2.120 2.145 2.080 2.120 256,737 +0.05(+2.42%)
Jan 14, 2025 2.140 2.160 2.050 2.070 149,931 -0.01(-0.48%)
Jan 13, 2025 2.050 2.116 2.030 2.080 276,077 -0.03(-1.42%)
Jan 10, 2025 2.200 2.200 2.030 2.110 602,824 -0.11(-4.95%)
Jan 08, 2025 2.360 2.380 2.220 2.220 428,347 -0.17(-7.11%)
Jan 07, 2025 2.680 2.716 2.360 2.390 576,481 -0.25(-9.47%)
Jan 06, 2025 2.530 2.680 2.480 2.640 923,848 +0.27(+11.39%)
Jan 03, 2025 2.330 2.400 2.270 2.370 250,158 +0.08(+3.49%)
Jan 02, 2025 2.320 2.340 2.260 2.290 201,450 +0.01(+0.44%)
Dec 31, 2024 2.280 0 -0.04(-1.72%)
Dec 30, 2024 2.290 2.370 2.250 2.320 385,368 +0.03(+1.31%)
Dec 27, 2024 2.480 2.480 2.270 2.290 329,444 -0.18(-7.29%)
Dec 26, 2024 2.310 2.490 2.310 2.470 435,815 +0.13(+5.56%)
Dec 24, 2024 2.330 2.350 2.275 2.340 109,393 -0.01(-0.43%)
Dec 23, 2024 2.330 2.370 2.280 2.350 291,858 +0.00(+0.00%)
Dec 20, 2024 2.200 2.360 2.200 2.350 875,158 +0.12(+5.38%)
Dec 19, 2024 2.310 2.310 2.200 2.230 140,986 -0.03(-1.33%)
Dec 18, 2024 2.370 2.460 2.215 2.260 583,042 -0.11(-4.64%)
Dec 17, 2024 2.410 2.410 2.330 2.370 306,574 -0.05(-2.07%)
Dec 16, 2024 2.330 2.505 2.281 2.420 562,211 +0.08(+3.42%)
Dec 13, 2024 2.210 2.380 2.180 2.340 571,326 +0.15(+6.85%)
Dec 12, 2024 2.220 2.265 2.180 2.190 271,651 -0.05(-2.23%)
Dec 11, 2024 2.210 2.280 2.160 2.240 309,847 +0.07(+3.23%)
Dec 10, 2024 2.180 2.220 2.120 2.170 243,289 -0.03(-1.36%)
Dec 09, 2024 2.240 2.290 2.150 2.200 416,778 -0.01(-0.45%)
Dec 06, 2024 2.090 2.215 2.030 2.210 363,631 +0.13(+6.25%)
Dec 05, 2024 2.170 2.170 2.075 2.080 289,989 -0.13(-5.88%)
Dec 04, 2024 2.250 2.290 2.145 2.210 395,584 -0.01(-0.45%)
Dec 03, 2024 2.400 2.430 2.180 2.220 665,587 -0.21(-8.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.