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

Stereotaxis, Inc. Common Stock (NY:STXS)

2.090 +0.060 (+2.96%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
May 07, 2025 2.050 2.095 2.020 2.090 202,912 +0.06(+2.96%)
May 06, 2025 1.940 2.030 1.933 2.030 281,316 +0.04(+2.01%)
May 05, 2025 2.030 2.030 1.965 1.990 291,393 -0.03(-1.49%)
May 02, 2025 2.050 2.070 2.005 2.020 208,474 +0.00(+0.00%)
May 01, 2025 2.030 2.050 1.960 2.020 238,282 +0.02(+1.00%)
Apr 30, 2025 1.990 2.035 1.980 2.000 174,966 -0.02(-0.99%)
Apr 29, 2025 1.980 2.060 1.970 2.020 128,211 +0.03(+1.51%)
Apr 28, 2025 1.990 2.020 1.950 1.990 220,643 +0.02(+1.02%)
Apr 25, 2025 2.010 2.030 1.950 1.970 222,334 -0.06(-2.96%)
Apr 24, 2025 1.950 2.030 1.930 2.030 198,902 +0.08(+4.10%)
Apr 23, 2025 2.070 2.070 1.925 1.950 251,919 -0.04(-2.01%)
Apr 22, 2025 1.860 2.005 1.852 1.990 574,880 +0.17(+9.34%)
Apr 21, 2025 1.820 1.850 1.780 1.820 189,307 -0.03(-1.62%)
Apr 17, 2025 1.800 1.855 1.785 1.850 252,206 +0.06(+3.35%)
Apr 16, 2025 1.750 1.815 1.690 1.790 594,884 +0.02(+1.13%)
Apr 15, 2025 1.760 1.795 1.740 1.770 222,564 +0.01(+0.57%)
Apr 14, 2025 1.730 1.780 1.670 1.760 421,122 +0.10(+6.02%)
Apr 11, 2025 1.650 1.670 1.580 1.660 469,182 +0.00(+0.00%)
Apr 10, 2025 1.760 1.770 1.620 1.660 407,094 -0.09(-5.14%)
Apr 09, 2025 1.580 1.848 1.560 1.750 874,161 +0.15(+9.37%)
Apr 08, 2025 1.730 1.750 1.580 1.600 775,464 -0.07(-4.19%)
Apr 07, 2025 1.580 1.685 1.540 1.670 448,955 +0.01(+0.60%)
Apr 04, 2025 1.640 1.670 1.550 1.660 820,663 -0.01(-0.60%)
Apr 03, 2025 1.660 1.700 1.640 1.670 442,246 -0.08(-4.57%)
Apr 02, 2025 1.680 1.770 1.680 1.750 227,081 +0.04(+2.34%)
Apr 01, 2025 1.770 1.775 1.700 1.710 305,188 -0.05(-2.84%)
Mar 31, 2025 1.770 1.801 1.700 1.760 489,777 -0.04(-2.22%)
Mar 28, 2025 1.870 1.880 1.800 1.800 370,742 -0.08(-4.26%)
Mar 27, 2025 1.880 1.910 1.850 1.880 226,163 +0.01(+0.53%)
Mar 26, 2025 1.960 1.960 1.860 1.870 355,919 -0.11(-5.56%)
Mar 25, 2025 1.950 2.085 1.940 1.980 1,239,999 +0.03(+1.54%)
Mar 24, 2025 2.030 2.030 1.910 1.950 377,084 +0.03(+1.56%)
Mar 21, 2025 2.000 2.000 1.870 1.920 674,430 -0.12(-5.88%)
Mar 20, 2025 2.140 2.230 2.030 2.040 1,271,853 -0.09(-4.23%)
Mar 19, 2025 1.910 2.150 1.860 2.130 1,743,609 +0.28(+15.14%)
Mar 18, 2025 1.990 2.005 1.780 1.850 647,647 -0.10(-5.13%)
Mar 17, 2025 1.840 1.995 1.840 1.950 1,097,962 +0.12(+6.56%)
Mar 14, 2025 1.790 1.860 1.780 1.830 305,784 +0.05(+2.81%)
Mar 13, 2025 1.820 1.828 1.725 1.780 359,029 -0.05(-2.73%)
Mar 12, 2025 1.850 1.860 1.820 1.830 348,955 +0.04(+2.23%)
Mar 11, 2025 1.750 1.840 1.725 1.790 785,047 +0.02(+1.13%)
Mar 10, 2025 1.830 1.870 1.750 1.770 578,894 -0.10(-5.35%)
Mar 07, 2025 1.780 1.895 1.780 1.870 393,956 +0.06(+3.31%)
Mar 06, 2025 1.850 1.890 1.790 1.810 303,012 -0.04(-2.16%)
Mar 05, 2025 1.950 1.950 1.810 1.850 581,889 +0.05(+2.78%)
Mar 04, 2025 1.910 1.930 1.750 1.800 1,510,094 -0.14(-7.22%)
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 Of Service.