Stereotaxis, Inc. Common Stock (STXS)

1.6300
-0.1200 (-6.86%)
NYSE· Last Trade: Jun 25th, 2:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/20/20262.002.021.931.98397,3811.98
4/17/20262.062.122.002.03604,2982.03
4/16/20262.002.031.922.01740,7882.01
4/15/20261.992.021.852.011,125,8202.01
4/14/20261.932.041.922.03507,7932.03
4/13/20261.841.961.841.92250,3701.92
4/10/20261.971.971.831.87556,5081.87
4/09/20261.921.991.911.95165,5971.95
4/08/20261.911.961.911.93290,3191.93
4/07/20261.891.891.831.85296,0941.85
4/06/20261.962.021.881.88571,5071.88
4/02/20261.821.901.821.87173,3701.87
4/01/20261.861.891.821.85206,6371.85
3/31/20261.801.851.791.84303,3671.84
3/30/20261.781.811.761.78450,9061.78
3/27/20261.841.861.761.82460,9691.82
3/26/20261.841.951.841.89499,5121.89
3/25/20261.821.881.811.86264,8181.86