Stereotaxis, Inc. Common Stock (STXS)

1.3000
+0.0100 (0.78%)
NYSE · Last Trade: Sep 27th, 2:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/25/20261.331.331.281.30405,5631.30
9/24/20261.331.331.291.29351,3371.29
9/23/20261.401.401.321.32316,5891.32
9/22/20261.351.401.331.40596,8761.40
9/21/20261.341.361.311.36410,9961.36
9/18/20261.291.331.261.33669,7321.33
9/17/20261.351.371.291.29598,3491.29
9/16/20261.331.381.301.32504,8361.32
9/15/20261.321.331.311.32374,3551.32
9/14/20261.281.361.281.331,023,0511.33
9/11/20261.331.351.281.29527,7991.29
9/10/20261.311.331.261.30625,3021.30
9/09/20261.291.321.271.32587,3141.32
9/08/20261.391.401.291.30725,1761.30
9/04/20261.381.411.381.39344,4341.39
9/03/20261.391.421.381.39399,6281.39
9/02/20261.391.421.381.38315,7401.38
9/01/20261.411.421.351.37598,7191.37
8/31/20261.491.491.401.44593,1131.44
8/28/20261.481.491.441.45289,6121.45
8/27/20261.461.511.461.47472,9741.47
8/26/20261.411.471.391.45582,9771.45
8/25/20261.421.431.401.41402,8051.41
8/24/20261.431.451.391.42304,3281.42
8/21/20261.461.471.401.42360,8491.42
8/20/20261.371.451.361.44588,8251.44
8/19/20261.391.411.361.38751,9031.38
8/18/20261.381.401.351.36535,4251.36
8/17/20261.351.411.351.39706,4691.39
8/14/20261.411.411.321.38733,1081.38
8/13/20261.401.451.371.38451,0111.38
8/12/20261.501.501.301.401,373,4451.40
8/11/20261.431.491.421.46793,3471.46
8/10/20261.431.481.421.44769,8901.44
8/07/20261.361.451.361.42414,5981.42
8/06/20261.401.411.351.36320,0201.36
8/05/20261.431.441.361.39525,1541.39
8/04/20261.331.481.331.421,258,4131.42
8/03/20261.291.381.291.331,005,0071.33
7/31/20261.331.351.241.26719,8541.26
7/30/20261.351.381.321.33446,8581.33
7/29/20261.281.361.281.33658,3031.33
7/28/20261.301.311.241.281,460,4271.28
7/27/20261.301.361.291.301,249,2551.30
7/24/20261.411.421.281.291,304,5071.29
7/23/20261.481.491.381.411,520,0291.41
7/22/20261.461.511.451.49567,5771.49
7/21/20261.511.511.351.471,543,6741.47
7/20/20261.551.631.491.501,809,7251.50
7/17/20261.841.881.481.555,702,8641.55
7/16/20261.631.681.461.654,656,5101.65
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