Stereotaxis, Inc. Common Stock (STXS)

1.4700
-0.0300 (-2.00%)
NYSE· Last Trade: Jul 21st, 4:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/20261.551.631.491.501,809,7251.50
7/17/20261.841.881.481.555,702,8641.55
7/16/20261.631.681.461.654,658,7791.65
7/15/20261.601.631.591.62655,1361.62
7/14/20261.641.661.591.60672,2831.60
7/13/20261.681.691.601.64653,6681.64
7/10/20261.741.751.641.70567,8101.70
7/09/20261.801.831.681.74653,9041.74
7/08/20261.801.851.781.80879,9111.80
7/07/20261.901.941.801.82962,4461.82
7/06/20261.791.921.771.89950,9611.89
7/02/20261.781.821.761.79229,5191.79
7/01/20261.751.801.731.77461,5991.77
6/30/20261.711.741.671.72369,3211.72
6/29/20261.681.751.641.73583,0311.73
6/26/20261.601.691.591.682,360,2691.68
6/25/20261.651.681.601.62425,9061.62
6/24/20261.761.781.611.63833,9711.63
6/23/20261.831.871.751.75429,4461.75
6/22/20261.901.981.851.87481,5041.87
6/18/20261.841.911.771.88814,4761.88
6/17/20261.831.871.771.78308,0011.78
6/16/20261.851.851.781.82348,3271.82
6/15/20261.881.921.831.84262,1951.84
6/12/20261.831.861.811.84204,9461.84
6/11/20261.841.841.791.82201,4751.82
6/10/20261.841.881.751.81305,2041.81
6/09/20261.831.881.801.85206,2741.85
6/08/20261.831.841.781.81306,9941.81
6/05/20261.871.881.771.78590,9821.78
6/04/20261.871.911.851.88289,2331.88
6/03/20261.941.971.821.84615,6591.84
6/02/20261.922.001.921.97253,6391.97
6/01/20261.931.981.911.94345,1761.94
5/29/20262.082.091.961.98361,2981.98
5/28/20262.012.102.002.08432,1092.08
5/27/20261.942.071.912.01503,7792.01
5/26/20261.951.971.921.95258,1611.95
5/22/20261.921.951.881.92409,2791.92
5/21/20261.861.911.811.90369,5181.90
5/20/20261.731.861.731.85407,4441.85
5/19/20261.781.781.701.73315,3791.73
5/18/20261.871.891.761.78385,6651.78
5/15/20261.921.991.851.85364,8571.85
5/14/20261.851.991.841.94495,7351.94
5/13/20261.821.941.801.85650,8551.85
5/12/20261.881.951.851.92388,8371.92
5/11/20261.931.961.861.88334,6911.88
5/08/20261.901.921.851.90330,2861.90
5/07/20261.942.001.901.90295,3201.90
5/06/20261.951.961.891.92299,9771.92
5/05/20261.921.971.901.92240,9851.92
5/04/20261.901.981.891.90189,8611.90
5/01/20261.881.941.871.93335,3531.93
4/30/20261.811.901.811.87220,9451.87
4/29/20261.841.851.761.82433,4481.82
4/28/20261.941.951.841.86234,0601.86
4/27/20261.921.951.911.93209,8861.93
4/24/20261.951.971.901.93528,2371.93
4/23/20261.962.021.931.96406,0331.96
4/22/20261.941.981.911.94342,8531.94
4/21/20261.982.001.891.92423,5961.92